BYD Electronic (International) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00285  2007-12-20    
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
2026-07-02 0 21.28 21.26 21.28 20.92 21.88 11,272,582 241,117,462 21.390 21.28 21.26 21.28 20.92 21.88 11,272,582 21.390 1.72%
2026-06-30 0 20.92 20.92 20.94 20.72 21.22 9,315,711 194,891,208 20.921 20.92 20.92 20.94 20.72 21.22 9,315,711 20.921 -1.23%
2026-06-29 0 21.18 21.18 21.20 20.68 21.48 9,868,997 208,044,825 21.081 21.18 21.18 21.20 20.68 21.48 9,868,997 21.081 -0.28%
2026-06-26 0 21.24 21.22 21.24 20.80 21.66 13,771,386 291,432,952 21.162 21.24 21.22 21.24 20.80 21.66 13,771,386 21.162 -2.66%
2026-06-25 0 21.82 21.80 21.82 21.42 22.22 13,918,118 302,013,674 21.699 21.82 21.80 21.82 21.42 22.22 13,918,118 21.699 -1.80%
2026-06-24 0 22.22 22.22 22.24 21.58 22.66 12,701,713 280,297,100 22.068 22.22 22.22 22.24 21.58 22.66 12,701,713 22.068 -0.45%
2026-06-23 0 22.32 22.28 22.32 22.22 23.82 12,490,257 285,775,599 22.880 22.32 22.28 22.32 22.22 23.82 12,490,257 22.880 -1.50%
2026-06-22 0 22.66 22.62 22.66 22.56 23.58 12,409,597 283,730,863 22.864 22.66 22.62 22.66 22.56 23.58 12,409,597 22.864 -4.87%
2026-06-18 0 23.82 23.76 23.82 23.42 24.28 10,161,659 240,777,414 23.695 23.82 23.76 23.82 23.42 24.28 10,161,659 23.695 -2.06%
2026-06-17 0 24.32 24.28 24.32 24.16 24.98 7,213,895 176,182,846 24.423 24.32 24.28 24.32 24.16 24.98 7,213,895 24.423 -1.14%
2026-06-16 0 24.60 24.56 24.60 24.38 25.96 9,567,662 237,669,509 24.841 24.60 24.56 24.60 24.38 25.96 9,567,662 24.841 -3.07%
2026-06-15 0 25.38 25.36 25.38 24.94 25.62 8,477,312 214,933,305 25.354 25.38 25.36 25.38 24.94 25.62 8,477,312 25.354 2.42%
2026-06-12 0 24.78 24.76 24.78 24.64 25.36 11,535,120 287,023,960 24.883 24.78 24.76 24.78 24.64 25.36 11,535,120 24.883 1.14%
2026-06-11 0 24.50 24.46 24.50 24.22 25.54 13,962,458 342,885,892 24.558 24.50 24.46 24.50 24.22 25.54 13,962,458 24.558 -4.07%
2026-06-10 0 25.72 25.70 25.72 25.02 26.92 19,623,784 502,721,283 25.618 25.54 25.52 25.54 24.85 26.73 19,761,531 25.439 -4.46%
2026-06-09 0 26.92 26.90 26.92 26.14 27.24 16,597,474 443,783,260 26.738 26.73 26.71 26.73 25.96 27.05 16,713,978 26.552 -1.25%
2026-06-08 0 27.26 27.24 27.26 26.58 27.78 17,099,300 465,363,044 27.215 27.07 27.05 27.07 26.39 27.59 17,219,326 27.026 -4.62%
2026-06-05 0 28.58 28.56 28.58 28.40 29.64 13,088,523 375,084,023 28.658 28.38 28.36 28.38 28.20 29.43 13,180,396 28.458 -3.58%
2026-06-04 0 29.64 29.62 29.64 28.40 30.04 13,538,064 400,341,953 29.572 29.43 29.41 29.43 28.20 29.83 13,633,093 29.365 1.16%
2026-06-03 0 29.30 29.28 29.30 28.88 30.34 13,529,785 398,259,286 29.436 29.10 29.08 29.10 28.68 30.13 13,624,756 29.231 -2.07%
2026-06-02 0 29.92 29.88 29.92 29.18 30.86 24,546,297 741,794,720 30.220 29.71 29.67 29.71 28.98 30.64 24,718,597 30.010 1.63%
2026-06-01 0 29.44 29.42 29.44 29.12 29.96 13,772,619 406,939,091 29.547 29.23 29.21 29.23 28.92 29.75 13,869,294 29.341 0.89%
2026-05-29 0 29.18 29.16 29.18 28.70 31.16 32,264,382 954,996,466 29.599 28.98 28.96 28.98 28.50 30.94 32,490,858 29.393 -2.08%
2026-05-28 0 29.80 29.80 29.82 27.90 29.92 22,585,440 657,550,116 29.114 29.59 29.59 29.61 27.71 29.71 22,743,976 28.911 2.55%
2026-05-27 0 29.06 29.04 29.06 27.84 30.54 34,558,062 1,022,522,195 29.589 28.86 28.84 28.86 27.65 30.33 34,800,638 29.382 3.49%
2026-05-26 0 28.08 28.06 28.08 25.90 28.38 17,736,950 491,448,181 27.708 27.88 27.86 27.88 25.72 28.18 17,861,452 27.514 6.77%
2026-05-22 0 26.30 26.28 26.30 25.96 26.74 9,761,984 256,818,802 26.308 26.12 26.10 26.12 25.78 26.55 9,830,507 26.125 0.77%
2026-05-21 0 26.10 26.08 26.10 26.00 26.76 5,663,609 148,850,114 26.282 25.92 25.90 25.92 25.82 26.57 5,703,364 26.099 0.08%
2026-05-20 0 26.08 26.06 26.08 25.94 27.20 8,526,350 224,211,492 26.296 25.90 25.88 25.90 25.76 27.01 8,586,200 26.113 -1.95%
2026-05-19 0 26.60 26.60 26.62 25.74 26.88 8,316,171 218,494,205 26.273 26.41 26.41 26.43 25.56 26.69 8,374,545 26.090 0.23%
2026-05-18 0 26.54 26.50 26.54 26.14 27.30 8,368,904 221,278,889 26.441 26.36 26.32 26.36 25.96 27.11 8,427,649 26.256 -2.64%
2026-05-15 0 27.26 27.22 27.26 27.10 28.98 10,879,995 299,885,719 27.563 27.07 27.03 27.07 26.91 28.78 10,956,366 27.371 -5.22%
2026-05-14 0 28.76 28.74 28.76 28.26 29.28 10,298,017 295,849,044 28.729 28.56 28.54 28.56 28.06 29.08 10,370,303 28.528 0.49%
2026-05-13 0 28.62 28.60 28.62 27.92 28.94 7,460,762 212,609,811 28.497 28.42 28.40 28.42 27.73 28.74 7,513,132 28.298 1.06%
2026-05-12 0 28.32 28.30 28.32 28.20 28.96 6,045,098 172,430,770 28.524 28.12 28.10 28.12 28.00 28.76 6,087,531 28.325 -1.32%
2026-05-11 0 28.70 28.70 28.72 28.24 28.86 7,681,178 219,478,219 28.574 28.50 28.50 28.52 28.04 28.66 7,735,095 28.374 0.63%
2026-05-08 0 28.52 28.50 28.52 28.00 28.78 7,094,014 202,096,369 28.488 28.32 28.30 28.32 27.80 28.58 7,143,810 28.290 0.35%
2026-05-07 0 28.42 28.40 28.42 27.58 28.44 14,394,762 406,479,395 28.238 28.22 28.20 28.22 27.39 28.24 14,495,804 28.041 3.57%
2026-05-06 0 27.44 27.42 27.44 26.72 27.52 12,376,055 337,711,810 27.288 27.25 27.23 27.25 26.53 27.33 12,462,927 27.097 1.25%
2026-05-05 0 27.10 27.08 27.10 26.42 27.14 5,407,703 145,439,952 26.895 26.91 26.89 26.91 26.24 26.95 5,445,662 26.707 0.59%
2026-05-04 0 26.94 26.92 26.94 26.64 27.46 8,365,564 225,641,993 26.973 26.75 26.73 26.75 26.45 27.27 8,424,285 26.785 1.81%
2026-04-30 0 26.46 26.44 26.46 26.12 26.88 10,650,779 282,383,917 26.513 26.28 26.26 26.28 25.94 26.69 10,725,541 26.328 -0.53%
2026-04-29 0 26.60 26.58 26.62 24.20 26.68 22,680,732 581,501,513 25.639 26.41 26.39 26.43 24.03 26.49 22,839,937 25.460 1.37%
2026-04-28 0 26.24 26.22 26.24 26.22 27.50 17,513,216 464,670,081 26.533 26.06 26.04 26.06 26.04 27.31 17,636,148 26.348 -5.20%
2026-04-27 0 27.68 27.68 27.70 26.60 27.90 10,239,911 282,465,197 27.585 27.49 27.49 27.51 26.41 27.71 10,311,789 27.392 2.75%
2026-04-24 0 26.94 26.94 26.96 26.22 26.96 10,914,845 290,373,976 26.604 26.75 26.75 26.77 26.04 26.77 10,991,460 26.418 0.30%
2026-04-23 0 26.86 26.84 26.86 26.44 28.18 22,700,535 609,768,114 26.861 26.67 26.65 26.67 26.26 27.98 22,859,879 26.674 -4.68%
2026-04-22 0 28.18 28.16 28.18 27.90 28.30 6,591,020 185,290,527 28.113 27.98 27.96 27.98 27.71 28.10 6,637,285 27.917 -0.35%
2026-04-21 0 28.28 28.26 28.28 27.70 28.40 12,423,656 348,694,295 28.067 28.08 28.06 28.08 27.51 28.20 12,510,862 27.871 0.86%
2026-04-20 0 28.04 28.02 28.04 27.84 28.68 14,432,770 405,828,116 28.119 27.84 27.82 27.84 27.65 28.48 14,534,079 27.923 -0.92%
2026-04-17 0 28.30 28.28 28.30 28.06 28.88 7,751,961 219,963,194 28.375 28.10 28.08 28.10 27.86 28.68 7,806,375 28.177 -0.91%
2026-04-16 0 28.56 28.54 28.56 27.90 28.64 14,149,139 399,855,427 28.260 28.36 28.34 28.36 27.71 28.44 14,248,457 28.063 2.00%
2026-04-15 0 28.00 27.98 28.00 27.98 28.48 7,149,434 201,017,576 28.117 27.80 27.78 27.80 27.78 28.28 7,199,619 27.921 0.57%
2026-04-14 0 27.84 27.82 27.84 27.68 28.78 7,869,554 220,637,765 28.037 27.65 27.63 27.65 27.49 28.58 7,924,793 27.841 -1.14%
2026-04-13 0 28.16 28.14 28.16 27.68 28.34 7,006,848 196,650,470 28.066 27.96 27.94 27.96 27.49 28.14 7,056,032 27.870 0.21%
2026-04-10 0 28.10 28.10 28.12 27.78 28.56 14,803,289 416,896,504 28.162 27.90 27.90 27.92 27.59 28.36 14,907,199 27.966 -0.07%
2026-04-09 0 28.12 28.10 28.12 27.98 28.72 9,558,946 269,935,689 28.239 27.92 27.90 27.92 27.78 28.52 9,626,044 28.042 -2.16%
2026-04-08 0 28.74 28.74 28.76 27.68 28.74 16,195,730 458,058,147 28.283 28.54 28.54 28.56 27.49 28.54 16,309,414 28.086 5.66%
2026-04-02 0 27.20 27.18 27.20 26.88 27.90 10,151,269 275,924,319 27.181 27.01 26.99 27.01 26.69 27.71 10,222,525 26.992 -1.59%
2026-04-01 0 27.64 27.62 27.64 27.54 28.56 16,162,288 450,774,839 27.891 27.45 27.43 27.45 27.35 28.36 16,275,737 27.696 0.14%
2026-03-31 0 27.60 27.58 27.60 27.24 28.84 30,206,565 835,798,226 27.669 27.41 27.39 27.41 27.05 28.64 30,418,596 27.477 -5.22%
2026-03-30 0 29.12 29.10 29.12 27.70 30.64 30,502,372 896,641,520 29.396 28.92 28.90 28.92 27.51 30.43 30,716,480 29.191 -4.84%
2026-03-27 0 30.60 30.58 30.60 30.50 31.44 9,038,228 279,172,514 30.888 30.39 30.37 30.39 30.29 31.22 9,101,671 30.673 -1.29%
2026-03-26 0 31.00 30.96 31.00 30.60 32.28 8,332,919 259,360,190 31.125 30.78 30.74 30.78 30.39 32.05 8,391,411 30.908 -3.13%
2026-03-25 0 32.00 31.98 32.00 31.12 32.14 9,884,623 313,325,005 31.698 31.78 31.76 31.78 30.90 31.92 9,954,007 31.477 3.29%
2026-03-24 0 30.98 30.96 31.00 29.86 31.12 8,023,012 245,832,596 30.641 30.76 30.74 30.78 29.65 30.90 8,079,329 30.427 1.91%
2026-03-23 0 30.40 30.38 30.42 29.62 31.66 15,263,838 466,337,978 30.552 30.19 30.17 30.21 29.41 31.44 15,370,981 30.339 -2.00%
2026-03-20 0 31.02 31.00 31.02 30.52 31.88 9,086,105 284,218,865 31.281 30.80 30.78 30.80 30.31 31.66 9,149,884 31.063 -0.32%
2026-03-19 0 31.12 31.10 31.12 30.60 31.86 8,502,400 265,144,529 31.185 30.90 30.88 30.90 30.39 31.64 8,562,082 30.967 -0.64%
2026-03-18 0 31.32 31.30 31.32 31.18 31.86 6,848,543 215,516,348 31.469 31.10 31.08 31.10 30.96 31.64 6,896,616 31.250 0.06%
2026-03-17 0 31.30 31.28 31.30 31.06 32.26 9,552,800 302,796,588 31.697 31.08 31.06 31.08 30.84 32.04 9,619,855 31.476 0.64%
2026-03-16 0 31.10 31.06 31.10 29.90 31.22 8,219,666 253,067,096 30.788 30.88 30.84 30.88 29.69 31.00 8,277,363 30.573 3.05%
2026-03-13 0 30.18 30.16 30.18 30.06 31.44 15,455,135 472,527,079 30.574 29.97 29.95 29.97 29.85 31.22 15,563,620 30.361 -4.97%
2026-03-12 0 31.76 31.74 31.76 31.28 32.68 6,416,480 204,577,781 31.883 31.54 31.52 31.54 31.06 32.45 6,461,520 31.661 -0.13%
2026-03-11 0 31.80 31.78 31.80 30.90 32.30 9,501,732 301,828,909 31.766 31.58 31.56 31.58 30.68 32.07 9,568,428 31.544 2.91%
2026-03-10 0 30.90 30.90 30.92 30.50 31.12 6,601,940 203,478,861 30.821 30.68 30.68 30.70 30.29 30.90 6,648,282 30.606 2.25%
2026-03-09 0 30.22 30.20 30.22 28.32 30.38 10,609,591 311,328,988 29.344 30.01 29.99 30.01 28.12 30.17 10,684,064 29.140 0.67%
2026-03-06 0 30.02 30.00 30.02 28.90 30.38 12,393,868 369,567,516 29.819 29.81 29.79 29.81 28.70 30.17 12,480,865 29.611 2.11%
2026-03-05 0 29.40 29.36 29.40 29.20 30.22 7,695,950 228,244,183 29.658 29.20 29.16 29.20 29.00 30.01 7,749,971 29.451 0.89%
2026-03-04 0 29.14 29.12 29.14 28.42 29.70 17,589,223 508,199,862 28.893 28.94 28.92 28.94 28.22 29.49 17,712,688 28.691 -1.95%
2026-03-03 0 29.72 29.70 29.72 29.58 32.10 18,693,024 567,134,647 30.339 29.51 29.49 29.51 29.37 31.88 18,824,237 30.128 -5.83%
2026-03-02 0 31.56 31.54 31.56 31.10 32.02 12,829,840 404,467,818 31.526 31.34 31.32 31.34 30.88 31.80 12,919,898 31.306 -2.17%
2026-02-27 0 32.26 32.26 32.30 31.72 32.34 8,621,391 276,797,409 32.106 32.04 32.04 32.07 31.50 32.11 8,681,908 31.882 -0.12%
2026-02-26 0 32.30 32.28 32.30 32.24 33.06 8,308,555 270,445,073 32.550 32.07 32.05 32.07 32.02 32.83 8,366,876 32.323 -1.64%
2026-02-25 0 32.84 32.84 32.86 32.66 33.16 6,525,216 214,895,230 32.933 32.61 32.61 32.63 32.43 32.93 6,571,019 32.703 -0.06%
2026-02-24 0 32.86 32.82 32.86 32.48 33.18 7,592,537 248,493,293 32.729 32.63 32.59 32.63 32.25 32.95 7,645,832 32.500 -1.56%
2026-02-23 0 33.38 33.32 33.38 32.68 33.78 6,689,029 223,797,762 33.457 33.15 33.09 33.15 32.45 33.54 6,735,982 33.224 3.09%
2026-02-20 0 32.38 32.34 32.38 31.94 32.74 4,201,128 136,165,180 32.412 32.15 32.11 32.15 31.72 32.51 4,230,617 32.186 -1.10%
2026-02-16 0 32.74 32.70 32.74 31.94 32.78 2,420,156 78,116,671 32.278 32.51 32.47 32.51 31.72 32.55 2,437,144 32.053 -0.12%
2026-02-13 0 32.78 32.76 32.78 32.14 32.96 6,097,037 199,010,962 32.641 32.55 32.53 32.55 31.92 32.73 6,139,834 32.413 0.00%
2026-02-12 0 32.78 32.76 32.78 32.52 33.56 9,691,046 317,563,339 32.769 32.55 32.53 32.55 32.29 33.33 9,759,071 32.540 -1.80%
2026-02-11 0 33.38 33.38 33.40 33.10 33.84 6,648,930 222,817,296 33.512 33.15 33.15 33.17 32.87 33.60 6,695,601 33.278 0.60%
2026-02-10 0 33.18 33.16 33.18 33.16 34.24 7,269,478 243,922,259 33.554 32.95 32.93 32.95 32.93 34.00 7,320,505 33.320 -1.72%
2026-02-09 0 33.76 33.74 33.76 33.74 34.52 5,789,649 196,708,820 33.976 33.52 33.50 33.52 33.50 34.28 5,830,289 33.739 -0.47%
2026-02-06 0 33.92 33.90 33.92 32.80 34.10 12,438,980 419,534,640 33.727 33.68 33.66 33.68 32.57 33.86 12,526,294 33.492 1.19%
2026-02-05 0 33.52 33.52 33.54 32.36 33.58 11,811,316 391,919,686 33.182 33.29 33.29 33.31 32.13 33.35 11,894,224 32.950 2.07%
2026-02-04 0 32.84 32.84 32.86 32.36 33.20 7,446,864 244,099,260 32.779 32.61 32.61 32.63 32.13 32.97 7,499,136 32.550 0.49%
2026-02-03 0 32.68 32.66 32.68 31.82 32.80 8,382,163 272,267,192 32.482 32.45 32.43 32.45 31.60 32.57 8,441,001 32.255 0.80%
2026-02-02 0 32.42 32.38 32.42 31.84 33.34 16,720,484 539,296,734 32.254 32.19 32.15 32.19 31.62 33.11 16,837,851 32.029 -2.93%
2026-01-30 0 33.40 33.38 33.40 33.24 34.66 12,432,272 418,320,306 33.648 33.17 33.15 33.17 33.01 34.42 12,519,539 33.413 -2.96%
2026-01-29 0 34.42 34.36 34.42 34.22 34.76 8,269,106 284,419,966 34.396 34.18 34.12 34.18 33.98 34.52 8,327,150 34.156 -0.75%
2026-01-28 0 34.68 34.68 34.70 34.16 34.84 10,060,986 348,066,593 34.596 34.44 34.44 34.46 33.92 34.60 10,131,608 34.355 1.52%
2026-01-27 0 34.16 34.12 34.16 33.50 34.26 6,977,151 236,864,735 33.949 33.92 33.88 33.92 33.27 34.02 7,026,126 33.712 1.12%
2026-01-26 0 33.78 33.74 33.78 33.52 34.40 8,703,237 293,623,392 33.737 33.54 33.50 33.54 33.29 34.16 8,764,328 33.502 -1.80%
2026-01-23 0 34.40 34.38 34.40 34.02 34.58 6,899,982 236,365,733 34.256 34.16 34.14 34.16 33.78 34.34 6,948,416 34.017 0.29%
2026-01-22 0 34.30 34.28 34.30 33.50 34.72 7,554,126 256,522,711 33.958 34.06 34.04 34.06 33.27 34.48 7,607,151 33.721 0.00%
2026-01-21 0 34.30 34.30 34.32 32.98 34.54 8,936,981 303,171,130 33.923 34.06 34.06 34.08 32.75 34.30 8,999,713 33.687 2.45%
2026-01-20 0 33.48 33.48 33.50 33.34 34.68 13,270,389 447,734,502 33.739 33.25 33.25 33.27 33.11 34.44 13,363,539 33.504 -2.67%
2026-01-19 0 34.40 34.38 34.40 34.30 34.98 7,437,000 256,682,110 34.514 34.16 34.14 34.16 34.06 34.74 7,489,203 34.274 -1.88%
2026-01-16 0 35.06 35.02 35.06 34.92 36.26 9,818,635 349,150,452 35.560 34.82 34.78 34.82 34.68 36.01 9,887,556 35.312 -1.30%
2026-01-15 0 35.52 35.52 35.56 33.98 35.64 12,977,992 455,501,898 35.098 35.27 35.27 35.31 33.74 35.39 13,069,089 34.853 3.26%
2026-01-14 0 34.40 34.38 34.40 34.06 34.86 9,413,745 324,963,757 34.520 34.16 34.14 34.16 33.82 34.62 9,479,824 34.280 0.29%
2026-01-13 0 34.30 34.30 34.32 34.02 35.40 10,769,949 372,278,910 34.567 34.06 34.06 34.08 33.78 35.15 10,845,547 34.326 0.00%
2026-01-09 0 34.30 34.28 34.30 34.14 35.34 18,822,797 647,333,972 34.391 34.06 34.04 34.06 33.90 35.09 18,954,921 34.151 -2.56%
2026-01-08 0 35.20 35.18 35.20 34.88 35.92 10,595,025 372,613,899 35.169 34.95 34.93 34.95 34.64 35.67 10,669,395 34.924 -2.22%
2026-01-07 0 36.00 36.00 36.02 35.56 36.60 13,315,789 480,773,876 36.106 35.75 35.75 35.77 35.31 36.34 13,409,258 35.854 -0.22%
2026-01-06 0 36.08 36.08 36.10 34.58 36.38 20,057,748 718,005,027 35.797 35.83 35.83 35.85 34.34 36.13 20,198,541 35.547 3.86%
2026-01-05 0 34.74 34.72 34.74 34.48 35.20 9,101,985 316,599,215 34.784 34.50 34.48 34.50 34.24 34.95 9,165,875 34.541 3.27%
2025-12-31 0 33.64 33.64 33.70 33.62 34.34 3,731,482 126,288,558 33.844 33.41 33.41 33.47 33.39 34.10 3,757,675 33.608 -1.46%
2025-12-30 0 34.14 34.04 34.14 33.62 34.44 7,084,291 241,767,022 34.127 33.90 33.80 33.90 33.39 34.20 7,134,018 33.889 1.55%
2025-12-29 0 33.62 33.62 33.66 33.58 34.62 12,527,719 427,002,455 34.085 33.39 33.39 33.43 33.35 34.38 12,615,656 33.847 0.18%
2025-12-24 0 33.56 33.42 33.56 33.34 33.90 3,532,089 118,789,234 33.631 33.33 33.19 33.33 33.11 33.66 3,556,882 33.397 -0.53%
2025-12-23 0 33.74 33.72 33.74 33.42 33.90 5,964,620 200,805,413 33.666 33.50 33.48 33.50 33.19 33.66 6,006,488 33.431 0.60%
2025-12-22 0 33.54 33.50 33.54 33.10 33.66 5,764,375 192,534,182 33.401 33.31 33.27 33.31 32.87 33.43 5,804,837 33.168 2.01%
2025-12-19 0 32.88 32.84 32.88 32.78 33.34 7,347,538 242,363,413 32.986 32.65 32.61 32.65 32.55 33.11 7,399,113 32.756 -0.54%
2025-12-18 0 33.06 33.00 33.06 32.60 33.16 4,693,302 154,394,420 32.897 32.83 32.77 32.83 32.37 32.93 4,726,246 32.667 0.06%
2025-12-17 0 33.04 33.04 33.06 32.56 33.20 5,714,860 188,179,611 32.928 32.81 32.81 32.83 32.33 32.97 5,754,975 32.699 0.49%
2025-12-16 0 32.88 32.82 32.88 32.62 33.62 8,533,410 280,535,320 32.875 32.65 32.59 32.65 32.39 33.39 8,593,309 32.646 -2.26%
2025-12-15 0 33.64 33.62 33.64 33.40 34.24 5,470,131 184,036,379 33.644 33.41 33.39 33.41 33.17 34.00 5,508,528 33.409 -1.75%
2025-12-12 0 34.24 34.24 34.26 33.64 34.48 5,961,960 203,888,022 34.198 34.00 34.00 34.02 33.41 34.24 6,003,809 33.960 0.88%
2025-12-11 0 33.94 33.90 33.94 33.60 34.70 9,155,096 311,785,662 34.056 33.70 33.66 33.70 33.37 34.46 9,219,359 33.819 -0.88%
2025-12-10 0 34.24 34.20 34.24 33.38 34.24 8,178,061 277,047,737 33.877 34.00 33.96 34.00 33.15 34.00 8,235,466 33.641 0.12%
2025-12-09 0 34.20 34.12 34.20 33.96 34.86 5,969,562 204,596,017 34.273 33.96 33.88 33.96 33.72 34.62 6,011,465 34.034 -0.64%
2025-12-08 0 34.42 34.38 34.42 34.24 35.10 8,010,139 276,644,072 34.537 34.18 34.14 34.18 34.00 34.86 8,066,365 34.296 -1.04%
2025-12-05 0 34.78 34.78 34.92 34.78 35.60 15,119,810 530,464,724 35.084 34.54 34.54 34.68 34.54 35.35 15,225,942 34.840 -1.08%
2025-12-04 0 35.16 35.10 35.16 34.12 35.38 11,967,736 418,514,760 34.970 34.91 34.86 34.91 33.88 35.13 12,051,742 34.726 1.27%
2025-12-03 0 34.72 34.70 34.72 34.24 35.00 13,377,930 464,831,965 34.746 34.48 34.46 34.48 34.00 34.76 13,471,835 34.504 0.87%
2025-12-02 0 34.42 34.42 34.44 33.62 34.96 18,071,730 623,307,917 34.491 34.18 34.18 34.20 33.39 34.72 18,198,582 34.250 1.83%
2025-12-01 0 33.80 33.78 33.80 33.24 34.14 8,561,722 289,110,061 33.768 33.56 33.54 33.56 33.01 33.90 8,621,820 33.532 1.93%
2025-11-28 0 33.16 33.14 33.16 33.00 33.48 4,897,960 162,700,689 33.218 32.93 32.91 32.93 32.77 33.25 4,932,341 32.987 0.00%
2025-11-27 0 33.16 33.16 33.18 33.14 33.98 8,256,996 276,697,285 33.511 32.93 32.93 32.95 32.91 33.74 8,314,955 33.277 -0.96%
2025-11-26 0 33.48 33.46 33.48 32.70 33.68 12,873,982 429,945,789 33.397 33.25 33.23 33.25 32.47 33.45 12,964,349 33.164 2.26%
2025-11-25 0 32.74 32.72 32.74 32.36 33.10 8,988,732 293,870,294 32.693 32.51 32.49 32.51 32.13 32.87 9,051,827 32.465 2.06%
2025-11-24 0 32.08 32.08 32.10 31.60 32.22 18,394,060 588,993,898 32.021 31.86 31.86 31.88 31.38 32.00 18,523,175 31.798 1.45%
2025-11-21 0 31.62 31.60 31.62 31.32 32.20 15,871,961 502,320,208 31.648 31.40 31.38 31.40 31.10 31.98 15,983,372 31.428 -3.42%
2025-11-20 0 32.74 32.72 32.74 32.30 33.64 13,421,629 439,546,396 32.749 32.51 32.49 32.51 32.07 33.41 13,515,841 32.521 -0.37%
2025-11-19 0 32.86 32.84 32.86 32.54 33.22 8,195,385 269,066,751 32.832 32.63 32.61 32.63 32.31 32.99 8,252,912 32.603 -0.79%
2025-11-18 0 33.12 33.10 33.12 32.64 33.70 16,697,944 551,110,152 33.005 32.89 32.87 32.89 32.41 33.47 16,815,153 32.775 -2.59%
2025-11-17 0 34.00 33.98 34.00 33.74 34.68 24,555,381 840,757,335 34.239 33.76 33.74 33.76 33.50 34.44 24,727,745 34.001 -1.79%
2025-11-14 0 34.62 34.60 34.62 34.40 35.12 14,369,819 498,446,256 34.687 34.38 34.36 34.38 34.16 34.88 14,470,686 34.445 -1.93%
2025-11-13 0 35.30 35.28 35.30 35.08 35.62 10,553,885 373,002,220 35.343 35.05 35.03 35.05 34.84 35.37 10,627,967 35.096 0.06%
2025-11-12 0 35.28 35.26 35.28 34.88 35.68 8,337,523 293,657,048 35.221 35.03 35.01 35.03 34.64 35.43 8,396,047 34.976 -0.40%
2025-11-11 0 35.42 35.40 35.42 35.18 36.20 7,916,630 282,286,493 35.657 35.17 35.15 35.17 34.93 35.95 7,972,200 35.409 -0.62%
2025-11-10 0 35.64 35.62 35.64 34.50 35.78 9,237,230 325,448,019 35.232 35.39 35.37 35.39 34.26 35.53 9,302,070 34.987 1.37%
2025-11-07 0 35.16 35.14 35.16 35.00 35.60 11,243,943 395,924,051 35.212 34.91 34.90 34.91 34.76 35.35 11,322,869 34.967 -1.40%
2025-11-06 0 35.66 35.66 35.70 34.96 35.84 10,793,079 383,759,018 35.556 35.41 35.41 35.45 34.72 35.59 10,868,840 35.308 1.89%
2025-11-05 0 35.00 34.94 35.00 33.82 35.06 12,478,731 430,921,541 34.533 34.76 34.70 34.76 33.58 34.82 12,566,324 34.292 -0.57%
2025-11-04 0 35.20 35.18 35.20 35.02 36.30 13,269,144 470,284,933 35.442 34.95 34.93 34.95 34.78 36.05 13,362,285 35.195 -2.33%
2025-11-03 0 36.04 36.04 36.06 35.50 37.04 15,606,263 562,576,099 36.048 35.79 35.79 35.81 35.25 36.78 15,715,809 35.797 -1.37%
2025-10-31 0 36.54 36.52 36.54 35.78 37.54 26,116,297 961,509,150 36.816 36.29 36.27 36.29 35.53 37.28 26,299,617 36.560 -2.35%
2025-10-30 0 37.42 37.40 37.42 36.90 39.08 32,782,775 1,238,379,110 37.775 37.16 37.14 37.16 36.64 38.81 33,012,890 37.512 -2.65%
2025-10-28 0 38.44 38.42 38.44 38.32 39.64 13,479,274 521,433,064 38.684 38.17 38.15 38.17 38.05 39.36 13,573,890 38.414 -2.04%
2025-10-27 0 39.24 39.22 39.24 38.74 39.74 18,024,954 706,352,971 39.188 38.97 38.95 38.97 38.47 39.46 18,151,478 38.914 2.45%
2025-10-24 0 38.30 38.30 38.32 37.64 38.76 20,884,629 797,823,752 38.202 38.03 38.03 38.05 37.38 38.49 21,031,226 37.935 1.97%
2025-10-23 0 37.56 37.54 37.56 36.80 38.50 25,278,522 942,504,729 37.285 37.30 37.28 37.30 36.54 38.23 25,455,962 37.025 -2.44%
2025-10-22 0 38.50 38.48 38.50 38.18 39.98 20,662,575 798,454,019 38.643 38.23 38.21 38.23 37.91 39.70 20,807,613 38.373 -4.28%
2025-10-21 0 40.22 40.22 40.26 39.38 41.04 27,174,742 1,098,112,214 40.409 39.94 39.94 39.98 39.11 40.75 27,365,492 40.128 3.77%
2025-10-20 0 38.76 38.74 38.76 38.08 39.10 17,368,992 672,322,354 38.708 38.49 38.47 38.49 37.81 38.83 17,490,912 38.438 2.70%
2025-10-17 0 37.74 37.72 37.74 37.36 41.22 40,031,315 1,540,469,997 38.482 37.48 37.46 37.48 37.10 40.93 40,312,310 38.213 -8.13%
2025-10-16 0 41.08 41.06 41.08 39.02 42.06 45,718,849 1,870,951,066 40.923 40.79 40.77 40.79 38.75 41.77 46,039,767 40.638 5.01%
2025-10-15 0 39.12 39.12 39.14 38.64 39.72 21,112,164 825,711,133 39.111 38.85 38.85 38.87 38.37 39.44 21,260,358 38.838 1.35%
2025-10-14 0 38.60 38.58 38.60 38.36 41.16 27,774,343 1,093,881,109 39.385 38.33 38.31 38.33 38.09 40.87 27,969,302 39.110 -3.64%
2025-10-13 0 40.06 40.06 40.08 38.26 40.48 46,364,551 1,832,911,287 39.533 39.78 39.78 39.80 37.99 40.20 46,690,001 39.257 -3.28%
2025-10-10 0 41.42 41.40 41.42 41.20 43.30 20,131,547 845,825,397 42.015 41.13 41.11 41.13 40.91 43.00 20,272,858 41.722 -4.65%
2025-10-09 0 43.44 43.42 43.44 41.52 44.34 36,520,421 1,584,343,373 43.382 43.14 43.12 43.14 41.23 44.03 36,776,772 43.080 2.84%
2025-10-08 0 42.24 42.20 42.24 40.86 42.28 10,156,817 423,494,313 41.696 41.95 41.91 41.95 40.58 41.99 10,228,112 41.405 -0.61%
2025-10-06 0 42.50 42.48 42.50 42.10 43.22 5,840,603 248,022,342 42.465 42.20 42.18 42.20 41.81 42.92 5,881,600 42.169 -2.03%
2025-10-03 0 43.38 43.36 43.38 42.36 44.08 9,284,059 398,657,605 42.940 43.08 43.06 43.08 42.06 43.77 9,349,227 42.641 -1.59%
2025-10-02 0 44.08 44.06 44.08 40.92 44.60 31,271,174 1,364,492,451 43.634 43.77 43.75 43.77 40.63 44.29 31,490,678 43.330 6.63%
2025-09-30 0 41.34 41.32 41.34 39.84 41.38 21,393,825 876,428,724 40.966 41.05 41.03 41.05 39.56 41.09 21,543,996 40.681 3.87%
2025-09-29 0 39.80 39.80 39.84 38.90 40.28 16,817,944 667,836,740 39.710 39.52 39.52 39.56 38.63 40.00 16,935,996 39.433 0.76%
2025-09-26 0 39.50 39.48 39.50 39.30 41.38 29,639,957 1,189,572,376 40.134 39.22 39.20 39.22 39.03 41.09 29,848,011 39.854 -4.87%
2025-09-25 0 41.52 41.50 41.52 41.02 42.10 18,159,513 755,433,991 41.600 41.23 41.21 41.23 40.73 41.81 18,286,982 41.310 -0.38%
2025-09-24 0 41.68 41.66 41.68 40.50 42.00 18,203,024 749,250,500 41.161 41.39 41.37 41.39 40.22 41.71 18,330,798 40.874 0.05%
2025-09-23 0 41.66 41.64 41.66 41.04 44.40 26,519,262 1,117,079,930 42.123 41.37 41.35 41.37 40.75 44.09 26,705,411 41.830 -3.12%
2025-09-22 0 43.00 42.98 43.00 41.94 43.62 33,925,451 1,452,531,269 42.815 42.70 42.68 42.70 41.65 43.32 34,163,587 42.517 3.61%
2025-09-19 0 41.50 41.48 41.50 40.84 42.78 24,065,282 1,002,414,766 41.654 41.21 41.19 41.21 40.56 42.48 24,234,205 41.364 0.44%
2025-09-18 0 41.32 41.30 41.32 40.44 42.84 34,604,172 1,443,155,831 41.705 41.03 41.01 41.03 40.16 42.54 34,847,072 41.414 -1.90%
2025-09-17 0 42.12 42.10 42.12 41.18 42.30 23,470,181 982,780,687 41.874 41.83 41.81 41.83 40.89 42.01 23,634,927 41.582 1.74%
2025-09-16 0 41.40 41.38 41.40 40.32 41.80 21,468,887 879,889,966 40.984 41.11 41.09 41.11 40.04 41.51 21,619,585 40.699 -0.10%
2025-09-15 0 41.44 41.42 41.44 41.00 42.54 22,199,129 922,793,987 41.569 41.15 41.13 41.15 40.71 42.24 22,354,953 41.279 -2.59%
2025-09-12 0 42.54 42.50 42.54 42.30 43.90 29,491,400 1,273,137,800 43.170 42.24 42.20 42.24 42.01 43.59 29,698,411 42.869 0.33%
2025-09-11 0 42.40 42.38 42.40 40.80 42.88 26,488,056 1,107,533,987 41.813 42.10 42.08 42.10 40.52 42.58 26,673,986 41.521 1.29%
2025-09-10 0 41.86 41.84 41.86 41.64 42.92 21,341,016 901,133,834 42.225 41.57 41.55 41.57 41.35 42.62 21,490,817 41.931 -0.62%
2025-09-09 0 42.12 42.08 42.12 41.88 43.62 21,636,537 918,022,777 42.429 41.83 41.79 41.83 41.59 43.32 21,788,412 42.134 -1.96%
2025-09-08 0 42.96 42.94 42.96 41.00 43.00 31,531,331 1,332,444,720 42.258 42.66 42.64 42.66 40.71 42.70 31,752,661 41.963 1.70%
2025-09-05 0 42.24 42.24 42.30 41.18 42.68 32,094,704 1,351,491,728 42.110 41.95 41.95 42.01 40.89 42.38 32,319,989 41.816 2.57%
2025-09-04 0 41.18 41.18 41.20 40.38 43.22 40,388,461 1,684,978,104 41.719 40.89 40.89 40.91 40.10 42.92 40,671,963 41.428 0.19%
2025-09-03 0 41.10 41.08 41.10 40.84 43.88 33,811,176 1,411,985,737 41.761 40.81 40.79 40.81 40.56 43.57 34,048,509 41.470 -4.99%
2025-09-02 0 43.26 43.24 43.26 42.86 46.70 54,803,971 2,430,993,123 44.358 42.96 42.94 42.96 42.56 46.37 55,188,661 44.049 -1.90%
2025-09-01 0 44.10 44.04 44.10 42.64 45.80 92,770,408 4,080,130,045 43.981 43.79 43.73 43.79 42.34 45.48 93,421,599 43.674 7.09%
2025-08-29 0 41.18 41.16 41.18 37.22 43.20 101,519,316 4,083,874,768 40.228 40.89 40.87 40.89 36.96 42.90 102,231,919 39.947 7.30%
2025-08-28 0 38.38 38.36 38.38 37.20 38.94 33,512,910 1,275,736,076 38.067 38.11 38.09 38.11 36.94 38.67 33,748,150 37.802 -0.72%
2025-08-27 0 38.66 38.64 38.66 38.58 40.22 26,852,097 1,054,724,195 39.279 38.39 38.37 38.39 38.31 39.94 27,040,582 39.005 -3.01%
2025-08-26 0 39.86 39.86 39.88 38.96 40.98 38,590,537 1,548,510,153 40.127 39.58 39.58 39.60 38.69 40.69 38,861,419 39.847 1.74%
2025-08-25 0 39.18 39.18 39.20 38.64 40.28 30,274,102 1,184,445,919 39.124 38.91 38.91 38.93 38.37 40.00 30,486,607 38.851 -0.81%
2025-08-22 0 39.50 39.48 39.50 37.24 39.70 41,065,583 1,592,380,605 38.777 39.22 39.20 39.22 36.98 39.42 41,353,838 38.506 6.13%
2025-08-21 0 37.22 37.20 37.22 36.82 38.58 24,258,215 908,263,021 37.442 36.96 36.94 36.96 36.56 38.31 24,428,493 37.180 -2.16%
2025-08-20 0 38.04 38.02 38.04 36.76 38.22 27,625,826 1,033,071,534 37.395 37.77 37.75 37.77 36.50 37.95 27,819,742 37.134 1.33%
2025-08-19 0 37.54 37.54 37.56 37.32 39.60 36,811,056 1,394,208,268 37.875 37.28 37.28 37.30 37.06 39.32 37,069,447 37.611 -4.67%
2025-08-18 0 39.38 39.36 39.38 38.80 40.48 33,774,095 1,327,436,399 39.303 39.11 39.09 39.11 38.53 40.20 34,011,168 39.029 -2.33%
2025-08-15 0 40.32 40.32 40.34 38.10 40.50 37,116,211 1,468,947,556 39.577 40.04 40.04 40.06 37.83 40.22 37,376,744 39.301 3.92%
2025-08-14 0 38.80 38.80 38.82 38.38 41.50 45,263,852 1,778,352,877 39.289 38.53 38.53 38.55 38.11 41.21 45,581,576 39.015 -5.04%
2025-08-13 0 40.86 40.86 40.88 39.58 41.50 36,316,396 1,480,798,970 40.775 40.58 40.58 40.60 39.30 41.21 36,571,315 40.491 3.08%
2025-08-12 0 39.64 39.64 39.68 38.22 41.52 56,317,782 2,261,718,838 40.160 39.36 39.36 39.40 37.95 41.23 56,713,098 39.880 2.48%
2025-08-11 0 38.68 38.68 38.70 36.66 39.04 41,296,225 1,584,754,204 38.375 38.41 38.41 38.43 36.40 38.77 41,586,099 38.108 6.15%
2025-08-08 0 36.44 36.42 36.44 36.08 37.40 18,320,875 669,268,583 36.530 36.19 36.17 36.19 35.83 37.14 18,449,476 36.276 -1.46%
2025-08-07 0 36.98 36.96 36.98 36.06 38.16 31,589,071 1,165,884,328 36.908 36.72 36.70 36.72 35.81 37.89 31,810,807 36.651 -2.17%
2025-08-06 0 37.80 37.80 37.82 35.38 38.98 89,904,430 3,400,033,548 37.818 37.54 37.54 37.56 35.13 38.71 90,535,503 37.555 6.72%
2025-08-05 0 35.42 35.42 35.44 32.98 35.86 43,587,104 1,514,590,585 34.749 35.17 35.17 35.19 32.75 35.61 43,893,058 34.506 7.73%
2025-08-04 0 32.88 32.84 32.88 32.24 32.94 6,677,920 217,679,268 32.597 32.65 32.61 32.65 32.02 32.71 6,724,795 32.370 0.86%
2025-08-01 0 32.60 32.60 32.65 32.50 33.50 11,553,699 379,765,398 32.870 32.37 32.37 32.42 32.27 33.27 11,634,799 32.640 -0.91%
2025-07-31 0 32.90 32.85 32.90 32.60 33.35 17,102,712 562,694,515 32.901 32.67 32.62 32.67 32.37 33.12 17,222,762 32.672 -1.05%
2025-07-30 0 33.25 33.20 33.25 33.10 34.60 28,000,615 942,257,826 33.651 33.02 32.97 33.02 32.87 34.36 28,197,162 33.417 -4.45%
2025-07-29 0 34.80 34.75 34.80 33.40 34.80 22,425,713 763,717,764 34.056 34.56 34.51 34.56 33.17 34.56 22,583,128 33.818 1.16%
2025-07-28 0 34.40 34.35 34.40 34.00 34.90 11,843,400 406,901,547 34.357 34.16 34.11 34.16 33.76 34.66 11,926,533 34.117 0.00%
2025-07-25 0 34.40 34.35 34.40 34.00 34.95 19,561,501 671,110,883 34.308 34.16 34.11 34.16 33.76 34.71 19,698,811 34.069 -1.71%
2025-07-24 0 35.00 34.95 35.00 33.65 35.40 33,248,555 1,154,720,766 34.730 34.76 34.71 34.76 33.42 35.15 33,481,939 34.488 4.01%
2025-07-23 0 33.65 33.65 33.70 33.25 33.95 14,615,783 491,445,967 33.624 33.42 33.42 33.47 33.02 33.71 14,718,377 33.390 0.60%
2025-07-22 0 33.45 33.45 33.50 33.15 33.60 9,174,758 306,649,661 33.423 33.22 33.22 33.27 32.92 33.37 9,239,159 33.190 0.15%
2025-07-21 0 33.40 33.40 33.45 33.15 34.05 13,234,010 442,013,331 33.400 33.17 33.17 33.22 32.92 33.81 13,326,905 33.167 -0.60%
2025-07-18 0 33.60 33.60 33.65 33.15 34.05 10,975,243 368,933,231 33.615 33.37 33.37 33.42 32.92 33.81 11,052,282 33.381 0.30%
2025-07-17 0 33.50 33.45 33.50 32.65 33.70 15,246,904 506,984,899 33.252 33.27 33.22 33.27 32.42 33.47 15,353,928 33.020 0.75%
2025-07-16 0 33.25 33.20 33.25 33.20 33.90 11,700,706 391,242,818 33.438 33.02 32.97 33.02 32.97 33.66 11,782,838 33.204 -1.34%
2025-07-15 0 33.70 33.65 33.70 32.75 34.10 17,027,066 568,417,342 33.383 33.47 33.42 33.47 32.52 33.86 17,146,585 33.150 1.35%
2025-07-14 0 33.25 33.20 33.25 32.90 33.60 15,487,116 515,957,722 33.315 33.02 32.97 33.02 32.67 33.37 15,595,826 33.083 -0.45%
2025-07-11 0 33.40 33.40 33.45 33.40 34.20 18,063,725 609,743,345 33.755 33.17 33.17 33.22 33.17 33.96 18,190,521 33.520 -1.62%
2025-07-10 0 33.95 33.95 34.00 32.45 34.25 36,674,114 1,237,864,547 33.753 33.71 33.71 33.76 32.22 34.01 36,931,544 33.518 5.60%
2025-07-09 0 32.15 32.10 32.15 32.05 32.75 7,820,510 252,698,436 32.312 31.93 31.88 31.93 31.83 32.52 7,875,405 32.087 -1.68%
2025-07-08 0 32.70 32.65 32.70 31.55 32.90 16,496,311 534,892,677 32.425 32.47 32.42 32.47 31.33 32.67 16,612,105 32.199 3.32%
2025-07-07 0 31.65 31.60 31.65 31.15 31.95 13,188,522 414,697,935 31.444 31.43 31.38 31.43 30.93 31.73 13,281,097 31.225 -1.71%
2025-07-04 0 32.20 32.20 32.25 31.30 32.70 16,296,794 520,552,297 31.942 31.98 31.98 32.03 31.08 32.47 16,411,187 31.719 -0.77%
2025-07-03 0 32.45 32.45 32.50 31.80 33.35 20,570,618 668,549,414 32.500 32.22 32.22 32.27 31.58 33.12 20,715,011 32.274 1.72%
2025-07-02 0 31.90 31.85 31.90 31.40 32.50 9,651,030 306,889,918 31.799 31.68 31.63 31.68 31.18 32.27 9,718,774 31.577 0.31%
2025-06-30 0 31.80 31.80 31.85 31.45 32.15 13,792,185 439,062,719 31.834 31.58 31.58 31.63 31.23 31.93 13,888,998 31.612 1.11%
2025-06-27 0 31.45 31.40 31.45 31.20 32.15 15,145,718 479,504,296 31.659 31.23 31.18 31.23 30.98 31.93 15,252,032 31.439 0.32%
2025-06-26 0 31.35 31.30 31.35 31.20 31.95 9,021,099 284,440,363 31.531 31.13 31.08 31.13 30.98 31.73 9,084,422 31.311 -1.57%
2025-06-25 0 31.85 31.80 31.85 31.35 31.85 16,060,375 508,558,499 31.665 31.63 31.58 31.63 31.13 31.63 16,173,109 31.445 0.79%
2025-06-24 0 31.60 31.55 31.60 31.10 31.80 13,550,575 427,305,368 31.534 31.38 31.33 31.38 30.88 31.58 13,645,692 31.314 2.76%
2025-06-23 0 30.75 30.70 30.75 29.45 30.80 10,018,670 304,216,969 30.365 30.54 30.49 30.54 29.24 30.59 10,088,995 30.153 2.16%
2025-06-20 0 30.10 30.05 30.10 29.85 30.75 13,005,282 391,624,595 30.113 29.89 29.84 29.89 29.64 30.54 13,096,571 29.903 1.35%
2025-06-19 0 29.70 29.65 29.70 29.60 30.90 16,203,647 486,796,771 30.042 29.49 29.44 29.49 29.39 30.68 16,317,387 29.833 -2.46%
2025-06-18 0 30.45 30.45 30.50 30.20 31.30 16,460,982 501,783,162 30.483 30.24 30.24 30.29 29.99 31.08 16,576,528 30.271 -2.87%
2025-06-17 0 31.35 31.30 31.35 30.95 31.40 9,447,160 294,692,594 31.194 31.13 31.08 31.13 30.73 31.18 9,513,473 30.976 1.46%
2025-06-16 0 30.90 30.85 30.90 30.50 31.15 10,417,226 322,241,418 30.934 30.68 30.63 30.68 30.29 30.93 10,490,348 30.718 -0.16%
2025-06-13 0 30.95 30.95 31.00 30.60 31.60 15,287,152 472,011,579 30.876 30.73 30.73 30.78 30.39 31.38 15,394,458 30.661 -2.21%
2025-06-12 0 31.65 31.60 31.65 31.55 32.35 15,820,073 504,734,079 31.905 31.43 31.38 31.43 31.33 32.12 15,931,120 31.682 -2.62%
2025-06-11 0 32.50 32.45 32.50 32.20 33.25 20,074,497 655,580,258 32.657 32.27 32.22 32.27 31.98 33.02 20,215,408 32.430 1.72%
2025-06-10 0 31.95 31.90 31.95 31.45 32.85 13,630,922 435,768,719 31.969 31.73 31.68 31.73 31.23 32.62 13,726,603 31.746 -0.41%
2025-06-09 0 32.70 32.65 32.70 32.05 32.85 23,488,157 763,501,823 32.506 31.86 31.81 31.86 31.22 32.00 24,109,961 31.667 2.03%
2025-06-06 0 32.05 31.90 32.05 31.65 32.55 22,111,022 707,346,685 31.991 31.22 31.08 31.22 30.83 31.71 22,696,369 31.166 -1.08%
2025-06-05 0 32.40 32.35 32.40 31.60 32.40 19,503,816 627,316,829 32.164 31.56 31.52 31.56 30.79 31.56 20,020,142 31.334 3.02%
2025-06-04 0 31.45 31.40 31.45 31.25 31.90 15,318,385 482,630,903 31.507 30.64 30.59 30.64 30.44 31.08 15,723,910 30.694 0.00%
2025-06-03 0 31.45 31.40 31.45 31.15 31.90 11,263,382 354,302,197 31.456 30.64 30.59 30.64 30.35 31.08 11,561,558 30.645 1.29%
2025-06-02 0 31.05 31.05 31.10 30.20 31.20 9,006,630 277,035,572 30.759 30.25 30.25 30.30 29.42 30.40 9,245,063 29.966 -0.32%
2025-05-30 0 31.15 31.10 31.15 31.05 32.65 29,688,171 932,722,804 31.417 30.35 30.30 30.35 30.25 31.81 30,474,108 30.607 -6.03%
2025-05-29 0 33.15 33.10 33.15 32.10 33.20 21,544,448 705,948,728 32.767 32.30 32.25 32.30 31.27 32.34 22,114,796 31.922 3.59%
2025-05-28 0 32.00 31.95 32.00 31.75 32.55 13,091,128 418,648,994 31.980 31.17 31.13 31.17 30.93 31.71 13,437,691 31.155 -1.23%
2025-05-27 0 32.40 32.40 32.45 31.85 32.70 9,860,774 317,730,926 32.222 31.56 31.56 31.61 31.03 31.86 10,121,819 31.391 -0.31%
2025-05-26 0 32.50 32.45 32.50 32.10 33.25 21,712,248 707,714,516 32.595 31.66 31.61 31.66 31.27 32.39 22,287,038 31.755 -3.56%
2025-05-23 0 33.70 33.65 33.70 33.50 34.55 12,852,821 436,419,790 33.955 32.83 32.78 32.83 32.64 33.66 13,193,075 33.079 -0.44%
2025-05-22 0 33.85 33.80 33.85 33.60 34.70 15,225,098 518,122,451 34.031 32.98 32.93 32.98 32.73 33.81 15,628,153 33.153 -3.15%
2025-05-21 0 34.95 34.95 35.00 34.30 35.45 15,190,617 531,297,637 34.975 34.05 34.05 34.10 33.42 34.54 15,592,759 34.073 2.04%
2025-05-20 0 34.25 34.20 34.25 33.70 34.60 13,380,483 458,022,940 34.231 33.37 33.32 33.37 32.83 33.71 13,734,706 33.348 -0.15%
2025-05-19 0 34.30 34.25 34.30 33.65 34.65 14,646,313 498,565,675 34.040 33.42 33.37 33.42 32.78 33.76 15,034,046 33.162 -1.01%
2025-05-16 0 34.65 34.60 34.65 34.25 35.00 12,709,332 439,400,349 34.573 33.76 33.71 33.76 33.37 34.10 13,045,787 33.681 -0.86%
2025-05-15 0 34.95 34.90 34.95 34.75 36.15 16,191,649 571,489,274 35.295 34.05 34.00 34.05 33.85 35.22 16,620,292 34.385 -2.24%
2025-05-14 0 35.75 35.70 35.75 35.30 36.30 20,715,617 741,583,783 35.798 34.83 34.78 34.83 34.39 35.36 21,264,023 34.875 1.42%
2025-05-13 0 35.25 35.25 35.30 35.20 38.00 41,075,556 1,481,242,082 36.061 34.34 34.34 34.39 34.29 37.02 42,162,953 35.131 -7.11%
2025-05-12 0 37.95 37.95 38.00 34.60 39.20 74,429,019 2,752,097,387 36.976 36.97 36.97 37.02 33.71 38.19 76,399,385 36.023 13.79%
2025-05-09 0 33.35 33.30 33.35 33.05 34.05 10,473,906 349,543,022 33.373 32.49 32.44 32.49 32.20 33.17 10,751,183 32.512 -1.19%
2025-05-08 0 33.75 33.70 33.75 33.35 34.45 13,601,796 462,280,896 33.987 32.88 32.83 32.88 32.49 33.56 13,961,877 33.110 0.30%
2025-05-07 0 33.65 33.65 33.70 33.60 35.40 27,962,526 960,376,954 34.345 32.78 32.78 32.83 32.73 34.49 28,702,780 33.459 1.36%
2025-05-06 0 33.20 33.15 33.20 32.80 33.55 15,153,647 502,134,649 33.136 32.34 32.30 32.34 31.95 32.68 15,554,811 32.282 -1.19%
2025-05-02 0 33.60 33.60 33.65 32.10 33.80 10,387,530 345,744,075 33.285 32.73 32.73 32.78 31.27 32.93 10,662,520 32.426 4.02%
2025-04-30 0 32.30 32.25 32.30 31.80 32.50 11,589,470 372,856,844 32.172 31.47 31.42 31.47 30.98 31.66 11,896,279 31.342 0.94%
2025-04-29 0 32.00 31.95 32.00 31.75 32.30 14,501,301 464,035,154 32.000 31.17 31.13 31.17 30.93 31.47 14,885,195 31.174 0.63%
2025-04-28 0 31.80 31.80 31.85 31.55 33.55 40,435,086 1,296,083,698 32.053 30.98 30.98 31.03 30.74 32.68 41,505,527 31.227 -8.49%
2025-04-25 0 34.75 34.70 34.75 34.05 35.45 20,953,555 729,091,391 34.796 33.85 33.81 33.85 33.17 34.54 21,508,260 33.898 2.21%
2025-04-24 0 34.00 33.95 34.00 33.35 35.15 21,106,673 719,924,016 34.109 33.12 33.07 33.12 32.49 34.24 21,665,432 33.229 -2.44%
2025-04-23 0 34.85 34.85 34.90 33.70 35.35 31,335,363 1,082,101,027 34.533 33.95 33.95 34.00 32.83 34.44 32,164,907 33.642 5.77%
2025-04-22 0 32.95 32.95 33.00 31.75 33.10 15,199,744 496,791,884 32.684 32.10 32.10 32.15 30.93 32.25 15,602,128 31.841 2.81%
2025-04-17 0 32.05 32.05 32.10 31.20 32.65 12,739,095 407,785,250 32.011 31.22 31.22 31.27 30.40 31.81 13,076,338 31.185 0.94%
2025-04-16 0 31.75 31.75 31.80 31.30 32.75 19,369,817 615,352,220 31.769 30.93 30.93 30.98 30.49 31.91 19,882,596 30.949 -4.37%
2025-04-15 0 33.20 33.15 33.20 32.60 34.50 17,662,803 584,903,143 33.115 32.34 32.30 32.34 31.76 33.61 18,130,392 32.261 -2.21%
2025-04-14 0 33.95 33.90 33.95 33.30 35.60 43,594,513 1,492,368,277 34.233 33.07 33.03 33.07 32.44 34.68 44,748,594 33.350 3.03%
2025-04-11 0 32.95 32.90 32.95 30.40 33.35 44,769,525 1,448,707,467 32.359 32.10 32.05 32.10 29.62 32.49 45,954,712 31.525 6.12%
2025-04-10 0 31.05 31.00 31.05 30.65 33.75 59,411,572 1,899,824,325 31.977 30.25 30.20 30.25 29.86 32.88 60,984,380 31.153 6.70%
2025-04-09 0 29.10 29.10 29.15 26.65 29.40 49,293,565 1,385,155,229 28.100 28.35 28.35 28.40 25.96 28.64 50,598,518 27.375 1.57%
2025-04-08 0 28.65 28.65 28.70 27.35 30.40 55,781,314 1,596,826,193 28.627 27.91 27.91 27.96 26.64 29.62 57,258,017 27.888 -0.52%
2025-04-07 0 28.80 28.75 28.80 28.45 32.75 64,422,733 1,940,545,218 30.122 28.06 28.01 28.06 27.72 31.91 66,128,201 29.345 -22.37%
2025-04-03 0 37.10 37.05 37.10 36.20 38.80 48,193,647 1,799,851,696 37.346 36.14 36.09 36.14 35.27 37.80 49,469,481 36.383 -8.73%
2025-04-02 0 40.65 40.60 40.65 39.55 41.55 16,479,724 671,419,620 40.742 39.60 39.55 39.60 38.53 40.48 16,915,993 39.691 2.01%
2025-04-01 0 39.85 39.80 39.85 38.85 41.10 18,282,773 727,511,262 39.792 38.82 38.77 38.82 37.85 40.04 18,766,774 38.766 -1.12%
2025-03-31 0 40.30 40.25 40.30 39.60 42.00 17,212,402 692,606,208 40.239 39.26 39.21 39.26 38.58 40.92 17,668,067 39.201 -3.01%
2025-03-28 0 41.55 41.50 41.55 40.55 42.10 16,110,418 665,429,471 41.304 40.48 40.43 40.48 39.50 41.01 16,536,910 40.239 0.48%
2025-03-27 0 41.35 41.35 41.40 40.10 42.10 23,106,139 951,424,342 41.176 40.28 40.28 40.33 39.07 41.01 23,717,830 40.114 0.36%
2025-03-26 0 41.20 41.15 41.20 40.65 43.80 33,312,216 1,379,827,401 41.421 40.14 40.09 40.14 39.60 42.67 34,194,093 40.353 -2.94%
2025-03-25 0 42.45 42.40 42.45 41.60 46.30 48,680,539 2,078,479,994 42.696 41.36 41.31 41.36 40.53 45.11 49,969,263 41.595 -9.58%
2025-03-24 0 46.95 46.90 46.95 45.45 48.40 25,400,629 1,179,435,973 46.433 45.74 45.69 45.74 44.28 47.15 26,073,062 45.236 -0.63%
2025-03-21 0 47.25 47.20 47.25 46.05 48.80 24,092,518 1,133,568,803 47.051 46.03 45.98 46.03 44.86 47.54 24,730,321 45.837 -3.18%
2025-03-20 0 48.80 48.75 48.80 48.45 50.75 20,948,451 1,029,807,265 49.159 47.54 47.49 47.54 47.20 49.44 21,503,021 47.891 -2.98%
2025-03-19 0 50.30 50.25 50.30 50.15 52.95 18,447,459 937,361,124 50.813 49.00 48.95 49.00 48.86 51.58 18,935,820 49.502 -3.92%
2025-03-18 0 52.35 52.15 52.35 50.75 52.60 20,850,865 1,081,839,280 51.885 51.00 50.81 51.00 49.44 51.24 21,402,852 50.547 3.77%
2025-03-17 0 50.45 50.40 50.45 50.25 52.20 10,037,893 509,481,437 50.756 49.15 49.10 49.15 48.95 50.85 10,303,627 49.447 0.60%
2025-03-14 0 50.15 50.10 50.15 48.00 50.50 14,300,917 708,258,975 49.525 48.86 48.81 48.86 46.76 49.20 14,679,506 48.248 2.14%
2025-03-13 0 49.10 49.05 49.10 48.10 50.75 10,627,272 522,347,397 49.152 47.83 47.78 47.83 46.86 49.44 10,908,609 47.884 -1.80%
2025-03-12 0 50.00 49.90 50.00 49.20 51.90 15,699,825 794,762,930 50.622 48.71 48.61 48.71 47.93 50.56 16,115,448 49.317 0.60%
2025-03-11 0 49.70 49.65 49.70 47.40 49.90 13,721,548 668,478,135 48.717 48.42 48.37 48.42 46.18 48.61 14,084,800 47.461 0.51%
2025-03-10 0 49.45 49.45 49.50 48.30 50.65 21,709,746 1,067,499,648 49.171 48.17 48.17 48.22 47.05 49.34 22,284,470 47.903 -1.00%
2025-03-07 0 49.95 49.90 49.95 49.15 51.00 18,327,652 917,494,301 50.061 48.66 48.61 48.66 47.88 49.68 18,812,841 48.770 -1.19%
2025-03-06 0 50.55 50.50 50.55 49.70 53.00 30,904,483 1,581,308,024 51.168 49.25 49.20 49.25 48.42 51.63 31,722,620 49.848 -1.17%
2025-03-05 0 51.15 51.10 51.15 48.45 51.30 20,157,733 1,010,999,447 50.154 49.83 49.78 49.83 47.20 49.98 20,691,370 48.861 5.79%
2025-03-04 0 48.35 48.30 48.35 45.15 48.95 25,147,424 1,191,723,056 47.390 47.10 47.05 47.10 43.99 47.69 25,813,154 46.167 0.00%
2025-03-03 0 48.35 48.35 48.40 47.50 50.65 33,579,925 1,631,326,543 48.580 47.10 47.10 47.15 46.27 49.34 34,468,889 47.328 -3.49%
2025-02-28 0 50.10 50.10 50.15 49.00 56.00 41,992,108 2,140,880,745 50.983 48.81 48.81 48.86 47.74 54.56 43,103,769 49.668 -10.54%
2025-02-27 0 56.00 55.95 56.00 53.55 57.80 21,903,617 1,216,039,976 55.518 54.56 54.51 54.56 52.17 56.31 22,483,473 54.086 0.63%
2025-02-26 0 55.65 55.60 55.65 54.70 56.90 18,842,364 1,044,361,022 55.426 54.21 54.17 54.21 53.29 55.43 19,341,179 53.997 -0.36%
2025-02-25 0 55.85 55.80 55.85 54.20 56.85 20,857,841 1,158,365,961 55.536 54.41 54.36 54.41 52.80 55.38 21,410,012 54.104 -2.70%
2025-02-24 0 57.40 57.35 57.40 56.50 58.75 20,498,862 1,174,983,772 57.320 55.92 55.87 55.92 55.04 57.23 21,041,530 55.841 -1.37%
2025-02-21 0 58.20 58.15 58.20 56.05 58.40 24,386,571 1,402,242,427 57.501 56.70 56.65 56.70 54.60 56.89 25,032,159 56.018 3.47%
2025-02-20 0 56.25 56.25 56.30 55.00 59.45 18,314,421 1,037,938,891 56.673 54.80 54.80 54.85 53.58 57.92 18,799,260 55.212 -1.83%
2025-02-19 0 57.30 57.30 57.35 54.30 57.45 22,761,705 1,286,761,508 56.532 55.82 55.82 55.87 52.90 55.97 23,364,278 55.074 2.69%
2025-02-18 0 55.80 55.80 55.85 54.70 57.35 28,989,349 1,622,815,294 55.980 54.36 54.36 54.41 53.29 55.87 29,756,786 54.536 -0.18%
2025-02-17 0 55.90 55.85 55.90 53.80 58.80 45,341,750 2,511,471,114 55.390 54.46 54.41 54.46 52.41 57.28 46,542,086 53.961 -5.01%
2025-02-14 0 58.85 58.80 58.85 56.20 59.20 39,591,049 2,290,901,124 57.864 57.33 57.28 57.33 54.75 57.67 40,639,146 56.372 5.09%
2025-02-13 0 56.00 56.00 56.05 55.55 61.55 44,039,494 2,548,738,960 57.874 54.56 54.56 54.60 54.12 59.96 45,205,355 56.381 -7.59%
2025-02-12 0 60.60 60.55 60.60 55.10 60.80 43,724,965 2,574,376,717 58.877 59.04 58.99 59.04 53.68 59.23 44,882,500 57.358 9.98%
2025-02-11 0 55.10 55.05 55.10 53.85 58.30 45,904,878 2,567,901,447 55.940 53.68 53.63 53.68 52.46 56.80 47,120,122 54.497 1.57%
2025-02-10 0 54.25 54.20 54.25 51.85 56.05 30,684,094 1,652,168,888 53.845 52.85 52.80 52.85 50.51 54.60 31,496,397 52.456 0.93%
2025-02-07 0 53.75 53.70 53.75 51.15 56.00 51,301,692 2,772,034,566 54.034 52.36 52.32 52.36 49.83 54.56 52,659,806 52.640 0.00%
2025-02-06 0 53.75 53.75 53.80 44.90 54.00 61,076,998 3,105,433,523 50.845 52.36 52.36 52.41 43.74 52.61 62,693,895 49.533 19.58%
2025-02-05 0 44.95 44.90 44.95 43.85 45.20 19,778,954 884,149,138 44.702 43.79 43.74 43.79 42.72 44.03 20,302,564 43.549 2.63%
2025-02-04 0 43.80 43.80 43.85 42.55 44.00 8,803,525 382,554,465 43.455 42.67 42.67 42.72 41.45 42.87 9,036,581 42.334 3.55%
2025-02-03 0 42.30 42.30 42.35 41.30 42.65 4,190,920 176,119,057 42.024 41.21 41.21 41.26 40.23 41.55 4,301,867 40.940 0.00%
2025-01-28 0 42.30 42.25 42.30 41.65 42.75 1,970,300 82,955,997 42.103 41.21 41.16 41.21 40.58 41.65 2,022,460 41.017 0.12%
2025-01-27 0 42.25 42.20 42.25 41.55 42.95 13,225,210 558,266,705 42.212 41.16 41.11 41.16 40.48 41.84 13,575,322 41.124 -0.94%
2025-01-24 0 42.65 42.60 42.65 40.30 42.95 16,138,795 680,292,999 42.153 41.55 41.50 41.55 39.26 41.84 16,566,039 41.066 5.57%
2025-01-23 0 40.40 40.40 40.45 40.05 42.95 12,933,591 533,425,474 41.243 39.36 39.36 39.41 39.02 41.84 13,275,983 40.180 -3.23%
2025-01-22 0 41.75 41.70 41.75 40.80 42.40 14,028,153 585,415,754 41.732 40.67 40.62 40.67 39.75 41.31 14,399,521 40.655 1.58%
2025-01-21 0 41.10 41.10 41.15 39.10 41.40 15,217,852 617,122,073 40.553 40.04 40.04 40.09 38.09 40.33 15,620,715 39.507 4.85%
2025-01-20 0 39.20 39.20 39.25 38.40 40.10 11,987,203 471,960,999 39.372 38.19 38.19 38.24 37.41 39.07 12,304,541 38.357 2.89%
2025-01-17 0 38.10 38.05 38.10 37.55 38.90 8,415,712 320,291,052 38.059 37.12 37.07 37.12 36.58 37.90 8,638,502 37.077 0.40%
2025-01-16 0 37.95 37.90 37.95 37.00 38.85 9,807,134 372,989,644 38.033 36.97 36.92 36.97 36.05 37.85 10,066,759 37.052 0.66%
2025-01-15 0 37.70 37.65 37.70 37.25 38.95 10,007,972 377,402,388 37.710 36.73 36.68 36.73 36.29 37.95 10,272,914 36.738 -2.33%
2025-01-14 0 38.60 38.60 38.65 37.35 39.15 11,510,249 442,250,733 38.422 37.60 37.60 37.65 36.39 38.14 11,814,961 37.431 3.62%
2025-01-13 0 37.25 37.25 37.30 36.70 39.00 17,333,632 648,390,408 37.407 36.29 36.29 36.34 35.75 37.99 17,792,507 36.442 -4.73%
2025-01-10 0 39.10 39.10 39.15 38.85 41.50 14,892,336 591,806,719 39.739 38.09 38.09 38.14 37.85 40.43 15,286,582 38.714 -3.81%
2025-01-09 0 40.65 40.60 40.65 39.85 41.75 9,079,559 370,265,800 40.780 39.60 39.55 39.60 38.82 40.67 9,319,923 39.728 0.49%
2025-01-08 0 40.45 40.45 40.50 40.00 41.70 11,593,600 470,668,928 40.597 39.41 39.41 39.46 38.97 40.62 11,900,518 39.550 -3.23%
2025-01-07 0 41.80 41.80 41.85 40.10 42.60 11,987,336 497,694,920 41.518 40.72 40.72 40.77 39.07 41.50 12,304,678 40.448 2.45%
2025-01-06 0 40.80 40.75 40.80 40.35 42.25 10,404,214 429,538,552 41.285 39.75 39.70 39.75 39.31 41.16 10,679,646 40.220 -0.85%
2025-01-03 0 41.15 41.15 41.20 39.60 42.35 16,376,394 678,608,933 41.438 40.09 40.09 40.14 38.58 41.26 16,809,928 40.370 2.75%
2025-01-02 0 40.05 40.05 40.10 39.80 42.05 14,329,947 581,687,028 40.592 39.02 39.02 39.07 38.77 40.97 14,709,305 39.546 -4.76%
2024-12-31 0 42.05 42.00 42.05 41.60 43.05 5,639,800 238,585,635 42.304 40.97 40.92 40.97 40.53 41.94 5,789,103 41.213 0.00%
2024-12-30 0 42.05 42.05 42.10 42.05 43.50 15,810,722 673,542,714 42.600 40.97 40.97 41.01 40.97 42.38 16,229,281 41.502 -3.00%
2024-12-27 0 43.35 43.30 43.35 42.50 44.00 28,634,639 1,240,450,504 43.320 42.23 42.18 42.23 41.40 42.87 29,392,686 42.203 3.83%
2024-12-24 0 41.75 41.70 41.75 39.05 41.90 13,298,800 544,659,718 40.956 40.67 40.62 40.67 38.04 40.82 13,650,860 39.899 5.70%
2024-12-23 0 39.50 39.45 39.50 39.15 40.30 10,809,942 430,094,973 39.787 38.48 38.43 38.48 38.14 39.26 11,096,115 38.761 0.89%
2024-12-20 0 39.15 39.10 39.15 38.55 39.95 7,137,374 280,652,612 39.322 38.14 38.09 38.14 37.56 38.92 7,326,322 38.307 0.00%
2024-12-19 0 39.15 39.15 39.20 38.20 39.95 14,607,942 569,436,792 38.981 38.14 38.14 38.19 37.21 38.92 14,994,659 37.976 -1.26%
2024-12-18 0 39.65 39.65 39.70 38.85 40.80 12,118,801 480,393,680 39.640 38.63 38.63 38.68 37.85 39.75 12,439,623 38.618 -0.50%
2024-12-17 0 39.85 39.80 39.85 39.15 40.90 15,462,741 618,100,956 39.974 38.82 38.77 38.82 38.14 39.85 15,872,087 38.943 -1.12%
2024-12-16 0 40.30 40.30 40.35 39.90 43.45 18,806,541 769,647,637 40.925 39.26 39.26 39.31 38.87 42.33 19,304,408 39.869 -3.59%
2024-12-13 0 41.80 41.75 41.80 40.90 42.50 12,543,964 523,349,111 41.721 40.72 40.67 40.72 39.85 41.40 12,876,041 40.645 0.24%
2024-12-12 0 41.70 41.70 41.75 41.40 43.30 10,776,087 453,328,909 42.068 40.62 40.62 40.67 40.33 42.18 11,061,363 40.983 -0.12%
2024-12-11 0 41.75 41.75 41.85 41.50 43.00 11,001,514 464,745,657 42.244 40.67 40.67 40.77 40.43 41.89 11,292,758 41.154 0.97%
2024-12-10 0 41.35 41.30 41.35 41.10 42.95 22,008,242 923,127,092 41.945 40.28 40.23 40.28 40.04 41.84 22,590,868 40.863 -3.73%
2024-12-09 0 42.95 42.90 42.95 38.80 43.30 36,653,415 1,533,955,157 41.850 41.84 41.79 41.84 37.80 42.18 37,623,744 40.771 9.29%
2024-12-06 0 39.30 39.25 39.30 38.40 40.35 14,561,580 572,918,170 39.345 38.29 38.24 38.29 37.41 39.31 14,947,070 38.330 -0.63%
2024-12-05 0 39.55 39.50 39.55 37.05 39.60 22,042,072 862,097,366 39.111 38.53 38.48 38.53 36.09 38.58 22,625,594 38.103 5.19%
2024-12-04 0 37.60 37.60 37.65 36.70 38.40 11,872,467 444,668,962 37.454 36.63 36.63 36.68 35.75 37.41 12,186,768 36.488 -1.70%
2024-12-03 0 38.25 38.25 38.30 37.20 39.10 19,149,955 731,072,446 38.176 37.26 37.26 37.31 36.24 38.09 19,656,913 37.192 -0.52%
2024-12-02 0 38.45 38.40 38.45 35.05 39.40 41,444,853 1,577,563,771 38.064 37.46 37.41 37.46 34.15 38.38 42,542,026 37.082 11.29%
2024-11-29 0 34.55 34.50 34.55 33.80 35.60 11,623,577 402,192,626 34.602 33.66 33.61 33.66 32.93 34.68 11,931,289 33.709 1.17%
2024-11-28 0 34.15 34.10 34.15 33.80 35.35 12,540,475 434,586,896 34.655 33.27 33.22 33.27 32.93 34.44 12,872,460 33.761 0.00%
2024-11-27 0 34.15 34.10 34.15 33.00 34.45 12,134,540 410,290,412 33.812 33.27 33.22 33.27 32.15 33.56 12,455,779 32.940 1.49%
2024-11-26 0 33.65 33.65 33.75 33.50 34.80 15,848,839 538,669,138 33.988 32.78 32.78 32.88 32.64 33.90 16,268,407 33.111 -2.04%
2024-11-25 0 34.35 34.35 34.45 33.55 35.40 24,711,645 853,400,031 34.534 33.46 33.46 33.56 32.68 34.49 25,365,838 33.644 0.44%
2024-11-22 0 34.20 34.15 34.20 32.70 35.45 35,274,113 1,219,163,940 34.563 33.32 33.27 33.32 31.86 34.54 36,207,928 33.671 4.27%
2024-11-21 0 32.80 32.80 32.85 31.10 33.30 28,130,573 919,545,562 32.689 31.95 31.95 32.00 30.30 32.44 28,875,276 31.845 4.96%
2024-11-20 0 31.25 31.25 31.30 30.25 31.55 16,221,301 505,045,548 31.135 30.44 30.44 30.49 29.47 30.74 16,650,729 30.332 3.31%
2024-11-19 0 30.25 30.25 30.30 28.50 30.40 23,128,848 689,580,660 29.815 29.47 29.47 29.52 27.76 29.62 23,741,140 29.046 6.33%
2024-11-18 0 28.45 28.45 28.50 28.20 29.10 11,234,296 321,835,189 28.648 27.72 27.72 27.76 27.47 28.35 11,531,702 27.909 0.18%
2024-11-15 0 28.40 28.35 28.40 27.90 29.05 11,773,220 336,078,323 28.546 27.67 27.62 27.67 27.18 28.30 12,084,893 27.810 0.35%
2024-11-14 0 28.30 28.30 28.35 28.10 29.50 12,399,118 354,991,024 28.630 27.57 27.57 27.62 27.38 28.74 12,727,361 27.892 -4.39%
2024-11-13 0 29.60 29.55 29.60 28.25 29.75 19,180,714 555,012,255 28.936 28.84 28.79 28.84 27.52 28.98 19,688,487 28.190 1.02%
2024-11-12 0 29.30 29.25 29.30 29.15 30.65 16,170,804 483,283,900 29.886 28.54 28.50 28.54 28.40 29.86 16,598,895 29.115 -5.02%
2024-11-11 0 30.85 30.80 30.85 29.65 31.15 16,775,071 511,847,814 30.512 30.05 30.01 30.05 28.89 30.35 17,219,159 29.725 1.31%
2024-11-08 0 30.45 30.40 30.45 30.40 31.95 22,005,621 681,594,523 30.974 29.66 29.62 29.66 29.62 31.13 22,588,178 30.175 -2.40%
2024-11-07 0 31.20 31.15 31.20 30.85 32.80 34,986,574 1,096,684,711 31.346 30.40 30.35 30.40 30.05 31.95 35,912,777 30.537 -5.60%
2024-11-06 0 33.05 33.00 33.05 33.00 35.00 12,793,023 429,541,475 33.576 32.20 32.15 32.20 32.15 34.10 13,131,694 32.710 -3.64%
2024-11-05 0 34.30 34.25 34.30 31.70 34.70 14,699,075 495,259,264 33.693 33.42 33.37 33.42 30.88 33.81 15,088,205 32.824 6.03%
2024-11-04 0 32.35 32.30 32.35 32.10 33.15 6,885,495 223,833,789 32.508 31.52 31.47 31.52 31.27 32.30 7,067,775 31.670 -0.61%
2024-11-01 0 32.55 32.50 32.55 32.45 33.90 9,537,655 313,026,308 32.820 31.71 31.66 31.71 31.61 33.03 9,790,146 31.974 -2.84%
2024-10-31 0 33.50 33.45 33.50 33.05 35.75 16,013,206 546,179,676 34.108 32.64 32.59 32.64 32.20 34.83 16,437,125 33.228 -3.04%
2024-10-30 0 34.55 34.50 34.55 34.15 35.30 10,327,202 358,081,312 34.674 33.66 33.61 33.66 33.27 34.39 10,600,595 33.779 -0.86%
2024-10-29 0 34.85 34.80 34.85 33.50 35.00 12,535,767 432,763,497 34.522 33.95 33.90 33.95 32.64 34.10 12,867,627 33.632 3.11%
2024-10-28 0 33.80 33.80 33.90 33.20 34.40 9,143,600 309,640,035 33.864 32.93 32.93 33.03 32.34 33.51 9,385,659 32.991 -1.46%
2024-10-25 0 34.30 34.30 34.35 33.00 34.90 13,979,339 476,153,719 34.061 33.42 33.42 33.46 32.15 34.00 14,349,415 33.183 4.10%
2024-10-24 0 32.95 32.95 33.00 32.95 34.10 9,365,657 311,456,918 33.255 32.10 32.10 32.15 32.10 33.22 9,613,595 32.398 -4.08%
2024-10-23 0 34.35 34.30 34.35 32.80 34.45 13,648,085 461,296,734 33.799 33.46 33.42 33.46 31.95 33.56 14,009,392 32.928 2.84%
2024-10-22 0 33.40 33.35 33.40 33.35 34.45 12,405,260 419,097,877 33.784 32.54 32.49 32.54 32.49 33.56 12,733,665 32.913 -3.19%
2024-10-21 0 34.50 34.45 34.50 34.20 36.75 21,547,500 762,413,046 35.383 33.61 33.56 33.61 33.32 35.80 22,117,929 34.470 -2.95%
2024-10-18 0 35.55 35.50 35.55 31.70 35.70 32,165,934 1,096,464,654 34.088 34.63 34.58 34.63 30.88 34.78 33,017,465 33.209 12.32%
2024-10-17 0 31.65 31.65 31.75 31.55 32.90 10,351,805 333,127,625 32.181 30.83 30.83 30.93 30.74 32.05 10,625,849 31.351 -1.86%
2024-10-16 0 32.25 32.20 32.25 31.70 32.55 10,944,310 352,008,262 32.164 31.42 31.37 31.42 30.88 31.71 11,234,040 31.334 -0.46%
2024-10-15 0 32.40 32.35 32.40 32.15 34.10 18,800,399 621,398,683 33.052 31.56 31.52 31.56 31.32 33.22 19,298,104 32.200 -4.28%
2024-10-14 0 33.85 33.85 33.90 31.30 34.15 26,093,228 859,129,583 32.925 32.98 32.98 33.03 30.49 33.27 26,783,996 32.076 2.58%
2024-10-10 0 33.00 33.00 33.10 31.65 33.70 24,950,907 818,350,002 32.798 32.15 32.15 32.25 30.83 32.83 25,611,434 31.953 6.45%
2024-10-09 0 31.00 31.00 31.05 30.20 33.10 35,979,673 1,138,874,822 31.653 30.20 30.20 30.25 29.42 32.25 36,932,166 30.837 -0.32%
2024-10-08 0 31.10 31.05 31.10 30.80 36.75 43,565,746 1,426,557,921 32.745 30.30 30.25 30.30 30.01 35.80 44,719,066 31.900 -13.73%
2024-10-07 0 36.05 36.05 36.10 34.30 37.15 24,265,985 867,716,770 35.759 35.12 35.12 35.17 33.42 36.19 24,908,380 34.836 5.87%
2024-10-04 0 34.05 34.00 34.05 31.25 34.30 13,103,606 437,305,122 33.373 33.17 33.12 33.17 30.44 33.42 13,450,499 32.512 5.75%
2024-10-03 0 32.20 32.20 32.25 30.70 34.80 21,834,536 701,525,746 32.129 31.37 31.37 31.42 29.91 33.90 22,412,564 31.301 -6.40%
2024-10-02 0 34.40 34.40 34.45 32.30 35.05 24,233,146 819,463,241 33.816 33.51 33.51 33.56 31.47 34.15 24,874,672 32.944 5.68%
2024-09-30 0 32.55 32.55 32.60 30.40 33.50 43,993,024 1,412,854,184 32.115 31.71 31.71 31.76 29.62 32.64 45,157,655 31.287 1.72%
2024-09-27 0 32.00 31.95 32.00 30.80 32.60 26,216,665 831,721,374 31.725 31.17 31.13 31.17 30.01 31.76 26,910,701 30.907 3.90%
2024-09-26 0 30.80 30.75 30.80 28.60 30.90 21,779,008 654,854,197 30.068 30.01 29.96 30.01 27.86 30.10 22,355,566 29.293 7.69%
2024-09-25 0 28.60 28.60 28.65 28.45 30.35 22,401,019 660,490,256 29.485 27.86 27.86 27.91 27.72 29.57 22,994,043 28.724 -0.52%
2024-09-24 0 28.75 28.75 28.80 27.15 28.85 17,403,667 489,719,443 28.139 28.01 28.01 28.06 26.45 28.11 17,864,396 27.413 6.68%
2024-09-23 0 26.95 26.95 27.00 26.90 28.00 9,415,166 257,742,114 27.375 26.25 26.25 26.30 26.21 27.28 9,664,414 26.669 0.75%
2024-09-20 0 26.75 26.75 26.80 26.20 27.55 16,065,121 433,037,474 26.955 26.06 26.06 26.11 25.52 26.84 16,490,414 26.260 3.08%
2024-09-19 0 25.95 25.90 25.95 24.85 26.15 12,809,442 328,966,117 25.682 25.28 25.23 25.28 24.21 25.48 13,148,547 25.019 0.58%
2024-09-17 0 25.80 25.75 25.80 25.35 25.95 2,165,697 55,794,415 25.763 25.13 25.09 25.13 24.70 25.28 2,223,030 25.098 0.98%
2024-09-16 0 25.55 25.50 25.55 24.85 25.75 1,831,560 46,447,902 25.360 24.89 24.84 24.89 24.21 25.09 1,880,047 24.706 -0.20%
2024-09-13 0 25.60 25.55 25.60 25.35 26.00 5,009,535 128,496,373 25.650 24.94 24.89 24.94 24.70 25.33 5,142,153 24.989 0.99%
2024-09-12 0 25.35 25.35 25.40 25.20 26.05 6,566,100 167,182,500 25.462 24.70 24.70 24.74 24.55 25.38 6,739,925 24.805 -0.78%
2024-09-11 0 25.55 25.55 25.60 25.20 25.85 6,458,371 164,447,079 25.463 24.89 24.89 24.94 24.55 25.18 6,629,344 24.806 -1.92%
2024-09-10 0 26.05 26.05 26.10 25.50 26.70 7,492,826 194,423,920 25.948 25.38 25.38 25.43 24.84 26.01 7,691,184 25.279 -0.57%
2024-09-09 0 26.20 26.15 26.20 25.85 27.10 8,066,856 210,602,009 26.107 25.52 25.48 25.52 25.18 26.40 8,280,411 25.434 -3.32%
2024-09-05 0 27.10 27.05 27.10 26.85 27.50 5,826,990 157,968,221 27.110 26.40 26.35 26.40 26.16 26.79 5,981,248 26.411 -0.37%
2024-09-04 0 27.20 27.20 27.25 26.30 27.30 7,738,120 207,757,784 26.849 26.50 26.50 26.55 25.62 26.60 7,942,972 26.156 -0.37%
2024-09-03 0 27.30 27.30 27.35 27.10 28.00 5,136,751 140,909,283 27.432 26.60 26.60 26.64 26.40 27.28 5,272,737 26.724 -0.73%
2024-09-02 0 27.50 27.45 27.50 26.90 29.40 10,620,796 292,293,120 27.521 26.79 26.74 26.79 26.21 28.64 10,901,961 26.811 -4.18%
2024-08-30 0 28.70 28.70 28.75 27.80 29.70 16,525,606 475,507,151 28.774 27.96 27.96 28.01 27.08 28.93 16,963,090 28.032 3.80%
2024-08-29 0 27.65 27.60 27.65 25.10 28.10 33,442,248 889,319,273 26.593 26.94 26.89 26.94 24.45 27.38 34,327,567 25.907 -6.27%
2024-08-28 0 29.50 29.45 29.50 28.65 30.30 8,109,485 237,385,848 29.273 28.74 28.69 28.74 27.91 29.52 8,324,168 28.518 -2.48%
2024-08-27 0 30.25 30.20 30.30 29.80 30.25 3,748,164 112,849,774 30.108 29.47 29.42 29.52 29.03 29.47 3,847,389 29.332 -0.33%
2024-08-26 0 30.35 30.30 30.35 30.05 30.70 4,751,132 143,987,002 30.306 29.57 29.52 29.57 29.27 29.91 4,876,909 29.524 0.66%
2024-08-23 0 30.15 30.15 30.20 29.80 30.55 5,363,930 161,983,593 30.199 29.37 29.37 29.42 29.03 29.76 5,505,930 29.420 -0.50%
2024-08-22 0 30.30 30.20 30.30 29.40 30.30 4,528,260 135,458,615 29.914 29.52 29.42 29.52 28.64 29.52 4,648,137 29.143 1.17%
2024-08-21 0 29.95 29.90 29.95 29.15 30.55 4,628,625 138,266,402 29.872 29.18 29.13 29.18 28.40 29.76 4,751,159 29.102 0.84%
2024-08-20 0 29.70 29.65 29.70 29.45 30.55 3,700,611 109,894,245 29.696 28.93 28.89 28.93 28.69 29.76 3,798,578 28.930 -1.33%
2024-08-19 0 30.10 30.05 30.10 29.75 30.75 7,239,095 218,898,191 30.238 29.32 29.27 29.32 28.98 29.96 7,430,736 29.458 0.67%
2024-08-16 0 29.90 29.90 29.95 29.50 30.25 5,662,645 169,424,658 29.920 29.13 29.13 29.18 28.74 29.47 5,812,553 29.148 1.53%
2024-08-15 0 29.45 29.40 29.45 28.60 29.90 5,127,915 150,787,072 29.405 28.69 28.64 28.69 27.86 29.13 5,263,667 28.647 1.03%
2024-08-14 0 29.15 29.15 29.20 29.00 29.80 3,998,577 117,020,005 29.265 28.40 28.40 28.45 28.25 29.03 4,104,432 28.511 -0.68%
2024-08-13 0 29.35 29.30 29.35 29.00 29.70 3,475,942 101,915,680 29.320 28.59 28.54 28.59 28.25 28.93 3,567,961 28.564 0.69%
2024-08-12 0 29.15 29.05 29.15 28.95 29.90 4,850,517 142,443,141 29.367 28.40 28.30 28.40 28.20 29.13 4,978,925 28.609 0.00%
2024-08-09 0 29.15 29.15 29.20 28.75 29.75 8,539,799 250,015,779 29.277 28.40 28.40 28.45 28.01 28.98 8,765,874 28.521 3.00%
2024-08-08 0 28.30 28.25 28.30 27.50 29.00 6,605,885 188,229,750 28.494 27.57 27.52 27.57 26.79 28.25 6,780,763 27.759 0.00%
2024-08-07 0 28.30 28.25 28.30 27.65 28.80 6,526,682 184,793,686 28.314 27.57 27.52 27.57 26.94 28.06 6,699,463 27.583 2.35%
2024-08-06 0 27.65 27.65 27.70 27.25 29.05 7,411,038 207,059,377 27.939 26.94 26.94 26.99 26.55 28.30 7,607,231 27.219 -0.18%
2024-08-05 0 27.70 27.65 27.70 26.95 29.15 12,712,977 354,499,359 27.885 26.99 26.94 26.99 26.25 28.40 13,049,529 27.166 -5.46%
2024-08-02 0 29.30 29.30 29.40 29.00 29.90 6,347,639 186,689,907 29.411 28.54 28.54 28.64 28.25 29.13 6,515,681 28.652 -3.30%
2024-08-01 0 30.30 30.30 30.35 30.15 31.10 8,139,540 248,996,938 30.591 29.52 29.52 29.57 29.37 30.30 8,355,019 29.802 -0.33%
2024-07-31 0 30.40 30.35 30.40 29.45 30.50 6,944,236 209,764,611 30.207 29.62 29.57 29.62 28.69 29.71 7,128,071 29.428 2.53%
2024-07-30 0 29.65 29.60 29.65 29.35 30.50 8,685,864 257,130,291 29.603 28.89 28.84 28.89 28.59 29.71 8,915,806 28.840 -2.79%
2024-07-29 0 30.50 30.45 30.50 30.25 31.30 5,946,615 182,270,631 30.651 29.71 29.66 29.71 29.47 30.49 6,104,040 29.861 -0.81%
2024-07-26 0 30.75 30.70 30.75 30.25 31.25 5,531,900 170,566,137 30.833 29.96 29.91 29.96 29.47 30.44 5,678,346 30.038 0.65%
2024-07-25 0 30.55 30.50 30.55 30.45 31.50 8,977,046 275,920,241 30.736 29.76 29.71 29.76 29.66 30.69 9,214,696 29.943 -3.32%
2024-07-24 0 31.60 31.55 31.60 31.20 32.55 7,724,932 243,922,934 31.576 30.79 30.74 30.79 30.40 31.71 7,929,435 30.762 -1.71%
2024-07-23 0 32.15 32.10 32.15 31.35 34.20 11,905,313 383,480,871 32.211 31.32 31.27 31.32 30.54 33.32 12,220,483 31.380 -4.74%
2024-07-22 0 33.75 33.75 33.80 33.05 34.35 6,600,800 221,656,921 33.580 32.88 32.88 32.93 32.20 33.46 6,775,544 32.714 0.15%
2024-07-19 0 33.70 33.70 33.75 33.55 34.70 6,910,488 234,713,941 33.965 32.83 32.83 32.88 32.68 33.81 7,093,430 33.089 -2.18%
2024-07-18 0 34.45 34.45 34.50 33.95 34.90 11,251,161 386,269,798 34.332 33.56 33.56 33.61 33.07 34.00 11,549,014 33.446 -1.71%
2024-07-17 0 35.05 35.05 35.15 34.90 37.85 16,214,299 579,037,334 35.712 34.15 34.15 34.24 34.00 36.87 16,643,542 34.791 -6.91%
2024-07-16 0 37.65 37.65 37.70 35.50 38.00 10,904,232 405,569,735 37.194 36.68 36.68 36.73 34.58 37.02 11,192,901 36.235 4.01%
2024-07-15 0 36.20 36.15 36.20 36.00 37.00 6,671,734 242,912,388 36.409 35.27 35.22 35.27 35.07 36.05 6,848,355 35.470 -1.90%
2024-07-12 0 36.90 36.85 36.90 35.70 37.45 10,503,686 386,130,476 36.761 35.95 35.90 35.95 34.78 36.48 10,781,751 35.813 -0.67%
2024-07-11 0 37.15 37.15 37.20 36.40 37.75 11,302,427 419,476,250 37.114 36.19 36.19 36.24 35.46 36.78 11,601,637 36.157 2.06%
2024-07-10 0 36.40 36.35 36.40 35.90 37.80 10,162,970 373,746,685 36.775 35.46 35.41 35.46 34.97 36.83 10,432,015 35.827 -0.82%
2024-07-09 0 36.70 36.70 36.75 34.20 37.10 17,857,758 646,464,370 36.201 35.75 35.75 35.80 33.32 36.14 18,330,508 35.267 6.38%
2024-07-08 0 34.50 34.50 34.55 34.10 36.60 15,162,581 530,306,710 34.975 33.61 33.61 33.66 33.22 35.66 15,563,981 34.073 -5.48%
2024-07-05 0 36.50 36.45 36.50 35.55 37.30 10,945,600 396,250,241 36.202 35.56 35.51 35.56 34.63 36.34 11,235,364 35.268 -2.28%
2024-07-04 0 37.35 37.30 37.35 37.15 38.10 6,287,484 236,050,151 37.543 36.39 36.34 36.39 36.19 37.12 6,453,933 36.575 0.00%
2024-07-03 0 37.35 37.30 37.35 36.60 39.35 11,950,062 447,631,081 37.459 36.39 36.34 36.39 35.66 38.34 12,266,417 36.492 -0.66%
2024-07-02 0 37.60 37.60 37.65 37.55 39.80 9,696,501 372,905,810 38.458 36.63 36.63 36.68 36.58 38.77 9,953,197 37.466 -3.59%
2024-06-28 0 39.00 38.95 39.00 37.35 39.45 12,467,497 483,258,175 38.761 37.99 37.95 37.99 36.39 38.43 12,797,550 37.762 3.31%
2024-06-27 0 37.75 37.75 37.80 36.75 39.35 11,640,950 444,964,567 38.224 36.78 36.78 36.83 35.80 38.34 11,949,122 37.238 -0.26%
2024-06-26 0 37.85 37.85 37.90 36.95 38.35 8,514,646 320,362,460 37.625 36.87 36.87 36.92 36.00 37.36 8,740,055 36.655 1.07%
2024-06-25 0 37.45 37.45 37.50 36.70 38.55 11,154,008 417,281,417 37.411 36.48 36.48 36.53 35.75 37.56 11,449,289 36.446 -2.60%
2024-06-24 0 38.45 38.40 38.45 37.50 38.90 8,015,644 304,510,167 37.990 37.46 37.41 37.46 36.53 37.90 8,227,843 37.010 -1.16%
2024-06-21 0 38.90 38.90 38.95 38.20 39.75 7,334,767 285,576,236 38.935 37.90 37.90 37.95 37.21 38.72 7,528,941 37.930 -1.52%
2024-06-20 0 39.50 39.45 39.50 38.85 40.20 6,137,692 241,773,754 39.392 38.48 38.43 38.48 37.85 39.16 6,300,176 38.376 -1.25%
2024-06-19 0 40.00 40.00 40.05 39.20 40.55 11,045,138 439,956,673 39.833 38.97 38.97 39.02 38.19 39.50 11,337,537 38.805 0.63%
2024-06-18 0 39.75 39.70 39.75 39.40 41.05 13,000,439 521,866,618 40.142 38.72 38.68 38.72 38.38 39.99 13,344,601 39.107 0.51%
2024-06-17 0 39.55 39.50 39.55 37.20 40.10 21,673,822 852,856,225 39.350 38.53 38.48 38.53 36.24 39.07 22,247,595 38.335 6.32%
2024-06-14 0 37.20 37.20 37.25 36.30 37.95 7,844,726 291,496,269 37.158 36.24 36.24 36.29 35.36 36.97 8,052,400 36.200 -0.80%
2024-06-13 0 37.50 37.50 37.55 36.70 38.00 9,449,528 354,619,951 37.528 36.53 36.53 36.58 35.75 37.02 9,699,686 36.560 3.88%
2024-06-12 0 36.10 36.00 36.10 34.80 37.45 12,605,842 460,109,539 36.500 35.17 35.07 35.17 33.90 36.48 12,939,558 35.558 3.88%
2024-06-11 0 34.75 34.75 34.85 33.40 35.15 20,221,284 703,357,080 34.783 33.85 33.85 33.95 32.54 34.24 20,756,604 33.886 -0.60%
2024-06-07 0 35.55 35.50 35.55 35.40 37.95 24,589,117 880,926,895 35.826 34.06 34.01 34.06 33.91 36.36 25,667,130 34.321 -5.33%
2024-06-06 0 37.55 37.55 37.60 36.45 38.25 12,678,071 474,924,368 37.460 35.97 35.97 36.02 34.92 36.64 13,233,891 35.887 2.18%
2024-06-05 0 36.75 36.70 36.75 36.40 37.95 8,802,170 327,956,374 37.259 35.21 35.16 35.21 34.87 36.36 9,188,067 35.694 0.55%
2024-06-04 0 36.55 36.55 36.60 36.05 37.15 8,662,723 316,712,669 36.560 35.01 35.01 35.06 34.54 35.59 9,042,506 35.025 0.83%
2024-06-03 0 36.25 36.20 36.25 34.50 37.30 16,242,952 589,844,558 36.314 34.73 34.68 34.73 33.05 35.73 16,955,060 34.789 7.25%
2024-05-31 0 33.80 33.80 33.85 33.80 35.00 7,382,345 253,472,684 34.335 32.38 32.38 32.43 32.38 33.53 7,705,995 32.893 -2.73%
2024-05-30 0 34.75 34.70 34.75 33.75 35.20 8,357,944 290,974,149 34.814 33.29 33.24 33.29 32.33 33.72 8,724,365 33.352 1.61%
2024-05-29 0 34.20 34.20 34.25 34.05 35.20 6,260,661 216,436,291 34.571 32.76 32.76 32.81 32.62 33.72 6,535,135 33.119 -1.58%
2024-05-28 0 34.75 34.75 34.80 33.80 35.80 10,303,900 361,698,950 35.103 33.29 33.29 33.34 32.38 34.30 10,755,634 33.629 2.21%
2024-05-27 0 34.00 33.95 34.00 32.45 34.05 6,425,847 213,971,003 33.299 32.57 32.52 32.57 31.09 32.62 6,707,563 31.900 3.03%
2024-05-24 0 33.00 32.95 33.00 32.60 34.00 8,910,608 296,708,553 33.298 31.61 31.57 31.61 31.23 32.57 9,301,259 31.900 0.30%
2024-05-23 0 32.90 32.90 32.95 32.30 34.00 10,337,722 342,164,701 33.099 31.52 31.52 31.57 30.94 32.57 10,790,939 31.709 -3.38%
2024-05-22 0 34.05 34.00 34.05 33.30 34.85 9,335,278 319,229,086 34.196 32.62 32.57 32.62 31.90 33.39 9,744,547 32.760 1.79%
2024-05-21 0 33.45 33.45 33.50 33.10 34.70 10,367,023 349,738,923 33.736 32.05 32.05 32.09 31.71 33.24 10,821,524 32.319 -2.62%
2024-05-20 0 34.35 34.35 34.40 34.15 35.90 13,724,236 479,743,026 34.956 32.91 32.91 32.96 32.72 34.39 14,325,921 33.488 1.63%
2024-05-17 0 33.80 33.80 33.85 33.05 34.35 9,600,236 322,202,831 33.562 32.38 32.38 32.43 31.66 32.91 10,021,121 32.152 -0.15%
2024-05-16 0 33.85 33.85 33.90 33.00 34.60 13,866,146 469,934,016 33.891 32.43 32.43 32.48 31.61 33.15 14,474,053 32.467 0.00%
2024-05-14 0 33.85 33.85 33.90 33.25 35.70 18,030,152 614,269,377 34.069 32.43 32.43 32.48 31.85 34.20 18,820,613 32.638 -3.01%
2024-05-13 0 34.90 34.85 34.90 32.60 35.50 18,884,856 654,415,357 34.653 33.43 33.39 33.43 31.23 34.01 19,712,788 33.198 5.44%
2024-05-10 0 33.10 33.10 33.15 31.20 33.50 20,257,563 660,598,472 32.610 31.71 31.71 31.76 29.89 32.09 21,145,676 31.240 3.44%
2024-05-09 0 32.00 31.95 32.00 29.50 32.20 23,328,055 732,748,064 31.411 30.66 30.61 30.66 28.26 30.85 24,350,782 30.091 9.22%
2024-05-08 0 29.30 29.30 29.35 28.80 30.95 23,121,291 688,708,370 29.787 28.07 28.07 28.12 27.59 29.65 24,134,953 28.536 -1.35%
2024-05-07 0 29.70 29.70 29.75 28.70 30.40 16,221,455 482,652,272 29.754 28.45 28.45 28.50 27.49 29.12 16,932,621 28.504 3.48%
2024-05-06 0 28.70 28.65 28.70 27.70 29.00 12,742,130 365,977,061 28.722 27.49 27.45 27.49 26.54 27.78 13,300,759 27.516 3.99%
2024-05-03 0 27.60 27.60 27.65 27.20 28.60 6,864,836 190,750,090 27.787 26.44 26.44 26.49 26.06 27.40 7,165,798 26.620 1.85%
2024-05-02 0 27.10 27.10 27.15 25.65 27.35 5,063,489 135,642,607 26.788 25.96 25.96 26.01 24.57 26.20 5,285,478 25.663 1.88%
2024-04-30 0 26.60 26.55 26.60 26.10 27.85 8,992,700 241,054,162 26.806 25.48 25.43 25.48 25.00 26.68 9,386,950 25.680 -0.75%
2024-04-29 0 26.80 26.80 26.85 25.60 27.35 14,498,927 387,966,100 26.758 25.67 25.67 25.72 24.52 26.20 15,134,576 25.634 6.99%
2024-04-26 0 25.05 25.05 25.10 24.30 25.45 6,686,208 167,160,148 25.001 24.00 24.00 24.05 23.28 24.38 6,979,339 23.951 3.09%
2024-04-25 0 24.30 24.30 24.35 24.00 24.80 3,447,150 84,228,596 24.434 23.28 23.28 23.33 22.99 23.76 3,598,277 23.408 -0.21%
2024-04-24 0 24.35 24.30 24.35 24.05 24.60 3,987,934 97,101,021 24.349 23.33 23.28 23.33 23.04 23.57 4,162,769 23.326 1.25%
2024-04-23 0 24.05 24.05 24.15 23.75 24.40 3,956,793 95,200,436 24.060 23.04 23.04 23.14 22.75 23.38 4,130,263 23.049 1.26%
2024-04-22 0 23.75 23.70 23.80 23.30 24.05 7,651,862 181,938,827 23.777 22.75 22.70 22.80 22.32 23.04 7,987,328 22.778 0.64%
2024-04-19 0 23.60 23.55 23.60 23.20 24.30 11,002,661 259,184,197 23.557 22.61 22.56 22.61 22.23 23.28 11,485,029 22.567 -4.26%
2024-04-18 0 24.65 24.65 24.70 24.45 25.35 4,771,380 118,543,592 24.845 23.61 23.61 23.66 23.42 24.29 4,980,562 23.801 -0.20%
2024-04-17 0 24.70 24.65 24.70 24.40 25.25 4,126,786 101,967,786 24.709 23.66 23.61 23.66 23.38 24.19 4,307,709 23.671 -0.20%
2024-04-16 0 24.75 24.70 24.75 24.60 25.75 7,644,800 191,322,908 25.027 23.71 23.66 23.71 23.57 24.67 7,979,956 23.975 -3.88%
2024-04-15 0 25.75 25.70 25.75 25.60 26.40 7,649,894 197,753,159 25.850 24.67 24.62 24.67 24.52 25.29 7,985,274 24.765 -3.92%
2024-04-12 0 26.80 26.80 26.90 26.70 27.90 4,731,703 128,192,272 27.092 25.67 25.67 25.77 25.58 26.73 4,939,146 25.954 -2.72%
2024-04-11 0 27.55 27.55 27.60 27.20 27.90 4,237,312 117,140,207 27.645 26.39 26.39 26.44 26.06 26.73 4,423,080 26.484 -1.43%
2024-04-10 0 27.95 27.90 27.95 26.90 28.10 7,907,108 218,997,434 27.696 26.78 26.73 26.78 25.77 26.92 8,253,764 26.533 4.29%
2024-04-09 0 26.80 26.80 26.85 26.25 27.10 6,325,389 168,688,542 26.669 25.67 25.67 25.72 25.15 25.96 6,602,701 25.548 0.37%
2024-04-08 0 26.70 26.65 26.70 26.50 27.40 6,311,024 169,688,155 26.888 25.58 25.53 25.58 25.39 26.25 6,587,706 25.758 -1.11%
2024-04-05 0 27.00 26.95 27.00 26.80 27.65 2,643,190 71,631,680 27.101 25.87 25.82 25.87 25.67 26.49 2,759,070 25.962 -2.00%
2024-04-03 0 27.55 27.50 27.55 27.40 28.95 7,190,069 199,268,566 27.714 26.39 26.35 26.39 26.25 27.73 7,505,289 26.550 -4.51%
2024-04-02 0 28.85 28.75 28.85 28.45 29.95 7,430,505 215,710,740 29.030 27.64 27.54 27.64 27.26 28.69 7,756,266 27.811 0.00%
2024-03-28 0 28.85 28.85 28.95 28.00 29.10 6,723,293 192,287,497 28.600 27.64 27.64 27.73 26.82 27.88 7,018,049 27.399 0.52%
2024-03-27 0 28.70 28.70 28.75 28.05 29.55 7,947,464 229,679,298 28.900 27.49 27.49 27.54 26.87 28.31 8,295,889 27.686 1.23%
2024-03-26 0 28.35 28.35 28.40 27.70 29.85 10,014,552 284,002,123 28.359 27.16 27.16 27.21 26.54 28.60 10,453,601 27.168 -3.90%
2024-03-25 0 29.50 29.50 29.55 29.35 30.80 5,597,051 166,016,536 29.661 28.26 28.26 28.31 28.12 29.51 5,842,432 28.416 -3.91%
2024-03-22 0 30.70 30.70 30.75 30.10 31.25 4,578,850 140,297,317 30.640 29.41 29.41 29.46 28.84 29.94 4,779,592 29.353 0.33%
2024-03-21 0 30.60 30.55 30.60 29.90 30.90 6,941,235 212,151,848 30.564 29.31 29.27 29.31 28.64 29.60 7,245,546 29.280 3.55%
2024-03-20 0 29.55 29.50 29.55 29.00 29.85 3,410,254 100,891,911 29.585 28.31 28.26 28.31 27.78 28.60 3,559,763 28.342 0.17%
2024-03-19 0 29.50 29.50 29.55 29.35 30.50 4,386,009 130,306,366 29.710 28.26 28.26 28.31 28.12 29.22 4,578,296 28.462 -3.12%
2024-03-18 0 30.45 30.40 30.45 29.35 30.65 4,614,480 139,024,109 30.128 29.17 29.12 29.17 28.12 29.36 4,816,784 28.862 3.22%
2024-03-15 0 29.50 29.50 29.55 29.00 30.10 6,275,745 184,572,701 29.411 28.26 28.26 28.31 27.78 28.84 6,550,880 28.175 -2.64%
2024-03-14 0 30.30 30.20 30.30 30.05 32.30 6,186,667 189,394,435 30.613 29.03 28.93 29.03 28.79 30.94 6,457,897 29.328 -4.57%
2024-03-13 0 31.75 31.70 31.75 30.80 32.75 8,327,683 266,338,444 31.982 30.42 30.37 30.42 29.51 31.37 8,692,778 30.639 3.25%
2024-03-12 0 30.75 30.75 30.80 29.60 30.95 4,881,621 149,334,847 30.591 29.46 29.46 29.51 28.36 29.65 5,095,637 29.306 2.50%
2024-03-11 0 30.00 29.95 30.00 29.25 30.25 3,983,729 118,943,670 29.857 28.74 28.69 28.74 28.02 28.98 4,158,380 28.603 0.84%
2024-03-08 0 29.75 29.75 29.80 28.70 29.95 3,470,519 102,288,691 29.474 28.50 28.50 28.55 27.49 28.69 3,622,670 28.236 3.84%
2024-03-07 0 28.65 28.60 28.65 28.25 30.10 4,456,957 128,438,354 28.818 27.45 27.40 27.45 27.06 28.84 4,652,355 27.607 -3.37%
2024-03-06 0 29.65 29.60 29.65 28.60 30.00 6,518,978 190,602,391 29.238 28.40 28.36 28.40 27.40 28.74 6,804,777 28.010 -1.17%
2024-03-05 0 30.00 29.95 30.00 29.50 30.75 5,513,511 165,624,803 30.040 28.74 28.69 28.74 28.26 29.46 5,755,229 28.778 -3.23%
2024-03-04 0 31.00 31.00 31.05 30.80 32.35 8,210,230 259,648,855 31.625 29.70 29.70 29.75 29.51 30.99 8,570,175 30.297 0.32%
2024-03-01 0 30.90 30.90 30.95 29.20 31.30 7,420,194 229,078,024 30.872 29.60 29.60 29.65 27.97 29.99 7,745,503 29.576 4.39%
2024-02-29 0 29.60 29.55 29.60 28.60 29.95 5,970,310 176,614,002 29.582 28.36 28.31 28.36 27.40 28.69 6,232,055 28.340 3.14%
2024-02-28 0 28.70 28.70 28.75 28.60 30.25 4,649,396 135,681,322 29.183 27.49 27.49 27.54 27.40 28.98 4,853,231 27.957 -3.85%
2024-02-27 0 29.85 29.85 29.90 28.75 30.00 2,780,232 82,053,015 29.513 28.60 28.60 28.64 27.54 28.74 2,902,120 28.273 0.51%
2024-02-26 0 29.70 29.65 29.70 28.75 29.90 4,080,034 120,087,778 29.433 28.45 28.40 28.45 27.54 28.64 4,258,907 28.197 2.95%
2024-02-23 0 28.85 28.85 28.90 28.30 30.15 6,746,976 194,090,580 28.767 27.64 27.64 27.69 27.11 28.88 7,042,771 27.559 -3.83%
2024-02-22 0 30.00 30.00 30.05 29.50 30.45 2,446,200 73,095,845 29.881 28.74 28.74 28.79 28.26 29.17 2,553,444 28.626 0.67%
2024-02-21 0 29.80 29.70 29.80 28.25 30.45 3,962,052 117,696,166 29.706 28.55 28.45 28.55 27.06 29.17 4,135,753 28.458 2.41%
2024-02-20 0 29.10 29.10 29.15 28.65 29.75 3,232,752 93,991,825 29.075 27.88 27.88 27.93 27.45 28.50 3,374,479 27.854 -1.36%
2024-02-19 0 29.50 29.50 29.55 29.00 30.90 5,006,181 147,912,740 29.546 28.26 28.26 28.31 27.78 29.60 5,225,657 28.305 -4.53%
2024-02-16 0 30.90 30.85 30.90 29.45 31.25 4,158,647 127,704,955 30.708 29.60 29.55 29.60 28.21 29.94 4,340,967 29.419 5.28%
2024-02-15 0 29.35 29.30 29.35 28.40 29.50 1,536,960 44,871,988 29.195 28.12 28.07 28.12 27.21 28.26 1,604,342 27.969 1.21%
2024-02-14 0 29.00 28.95 29.00 27.90 29.20 1,459,481 41,975,532 28.761 27.78 27.73 27.78 26.73 27.97 1,523,466 27.553 1.05%
2024-02-09 0 28.70 28.65 28.70 28.10 28.90 565,210 16,199,147 28.660 27.49 27.45 27.49 26.92 27.69 589,989 27.457 -0.69%
2024-02-08 0 28.90 28.90 28.95 28.45 29.35 2,422,973 70,388,478 29.051 27.69 27.69 27.73 27.26 28.12 2,529,199 27.830 1.40%
2024-02-07 0 28.50 28.45 28.50 28.25 29.50 4,913,771 141,408,522 28.778 27.30 27.26 27.30 27.06 28.26 5,129,196 27.569 0.00%
2024-02-06 0 28.50 28.45 28.50 26.35 28.70 6,884,114 193,184,098 28.062 27.30 27.26 27.30 25.24 27.49 7,185,921 26.884 8.16%
2024-02-05 0 26.35 26.35 26.40 26.10 27.00 3,449,799 91,159,824 26.425 25.24 25.24 25.29 25.00 25.87 3,601,042 25.315 -1.86%
2024-02-02 0 26.85 26.85 26.90 26.65 28.35 3,053,546 83,689,945 27.408 25.72 25.72 25.77 25.53 27.16 3,187,417 26.256 -1.65%
2024-02-01 0 27.30 27.25 27.30 26.45 27.95 4,111,418 112,812,075 27.439 26.15 26.11 26.15 25.34 26.78 4,291,667 26.286 2.06%
2024-01-31 0 26.75 26.75 26.80 26.45 28.00 6,495,795 174,616,374 26.881 25.63 25.63 25.67 25.34 26.82 6,780,578 25.752 -3.43%
2024-01-30 0 27.70 27.65 27.70 27.25 28.95 6,390,839 177,374,378 27.755 26.54 26.49 26.54 26.11 27.73 6,671,020 26.589 -4.65%
2024-01-29 0 29.05 29.00 29.05 27.50 29.15 5,499,660 157,293,506 28.601 27.83 27.78 27.83 26.35 27.93 5,740,771 27.399 4.12%
2024-01-26 0 27.90 27.85 27.90 27.55 30.30 7,124,505 202,621,189 28.440 26.73 26.68 26.73 26.39 29.03 7,436,851 27.246 -7.77%
2024-01-25 0 30.25 30.20 30.25 29.10 30.35 3,815,868 114,571,894 30.025 28.98 28.93 28.98 27.88 29.08 3,983,160 28.764 0.50%
2024-01-24 0 30.10 30.05 30.10 29.10 30.30 3,085,683 91,599,552 29.685 28.84 28.79 28.84 27.88 29.03 3,220,963 28.439 1.86%
2024-01-23 0 29.55 29.50 29.55 28.10 29.75 5,373,183 157,298,808 29.275 28.31 28.26 28.31 26.92 28.50 5,608,749 28.045 3.14%
2024-01-22 0 28.65 28.60 28.65 28.15 30.90 9,167,601 265,383,390 28.948 27.45 27.40 27.45 26.97 29.60 9,569,518 27.732 -5.91%
2024-01-19 0 30.45 30.40 30.45 30.30 31.45 3,135,403 96,183,522 30.677 29.17 29.12 29.17 29.03 30.13 3,272,862 29.388 -1.77%
2024-01-18 0 31.00 31.00 31.05 30.00 31.10 3,902,582 120,208,794 30.802 29.70 29.70 29.75 28.74 29.79 4,073,675 29.509 0.81%
2024-01-17 0 30.75 30.70 30.75 30.35 32.20 6,262,258 193,707,474 30.933 29.46 29.41 29.46 29.08 30.85 6,536,802 29.633 -5.09%
2024-01-16 0 32.40 32.40 32.50 32.10 33.25 3,778,052 123,530,278 32.697 31.04 31.04 31.14 30.75 31.85 3,943,686 31.324 0.62%
2024-01-15 0 32.20 32.15 32.20 31.60 35.50 8,932,461 291,524,016 32.637 30.85 30.80 30.85 30.27 34.01 9,324,070 31.266 -7.87%
2024-01-12 0 34.95 34.85 34.95 34.70 35.40 1,715,989 60,015,599 34.974 33.48 33.39 33.48 33.24 33.91 1,791,220 33.505 0.14%
2024-01-11 0 34.90 34.90 34.95 34.20 35.20 3,137,331 109,432,313 34.881 33.43 33.43 33.48 32.76 33.72 3,274,875 33.416 1.16%
2024-01-10 0 34.50 34.50 34.55 34.05 35.35 2,170,350 75,053,503 34.581 33.05 33.05 33.10 32.62 33.87 2,265,500 33.129 0.73%
2024-01-09 0 34.25 34.25 34.30 34.15 34.90 1,795,390 61,861,816 34.456 32.81 32.81 32.86 32.72 33.43 1,874,102 33.009 0.29%
2024-01-08 0 34.15 34.10 34.15 33.65 35.10 2,918,207 99,567,806 34.120 32.72 32.67 32.72 32.24 33.63 3,046,144 32.687 -1.73%
2024-01-05 0 34.75 34.70 34.75 34.60 35.45 3,276,222 114,273,387 34.880 33.29 33.24 33.29 33.15 33.96 3,419,855 33.415 -2.11%
2024-01-04 0 35.50 35.40 35.50 34.80 35.80 2,623,190 92,343,380 35.203 34.01 33.91 34.01 33.34 34.30 2,738,193 33.724 0.57%
2024-01-03 0 35.30 35.30 35.35 34.75 35.70 3,299,429 116,286,981 35.245 33.82 33.82 33.87 33.29 34.20 3,444,080 33.764 -1.53%
2024-01-02 0 35.85 35.80 35.85 35.25 37.35 3,802,905 136,498,684 35.893 34.34 34.30 34.34 33.77 35.78 3,969,628 34.386 -2.05%
2023-12-29 0 36.60 36.55 36.60 35.15 37.05 4,019,349 146,435,602 36.433 35.06 35.01 35.06 33.67 35.49 4,195,562 34.903 2.66%
2023-12-28 0 35.65 35.60 35.65 34.65 36.30 4,880,884 174,439,632 35.739 34.15 34.10 34.15 33.19 34.78 5,094,867 34.238 2.74%
2023-12-27 0 34.70 34.70 34.75 33.60 34.90 3,425,656 118,361,997 34.552 33.24 33.24 33.29 32.19 33.43 3,575,840 33.100 2.06%
2023-12-22 0 34.00 33.90 34.00 33.10 34.45 4,196,034 142,614,995 33.988 32.57 32.48 32.57 31.71 33.00 4,379,993 32.561 2.10%
2023-12-21 0 33.30 33.25 33.30 32.30 33.55 2,828,692 93,676,016 33.116 31.90 31.85 31.90 30.94 32.14 2,952,705 31.725 1.37%
2023-12-20 0 32.85 32.80 32.85 32.50 33.60 2,737,859 89,898,077 32.835 31.47 31.42 31.47 31.14 32.19 2,857,890 31.456 0.15%
2023-12-19 0 32.80 32.75 32.80 32.00 33.00 2,741,477 89,508,228 32.650 31.42 31.37 31.42 30.66 31.61 2,861,666 31.278 0.31%
2023-12-18 0 32.70 32.65 32.70 32.40 33.85 4,848,411 159,225,319 32.841 31.33 31.28 31.33 31.04 32.43 5,060,971 31.461 -3.25%
2023-12-15 0 33.80 33.75 33.80 33.65 35.10 9,809,852 337,226,606 34.376 32.38 32.33 32.38 32.24 33.63 10,239,926 32.933 0.45%
2023-12-14 0 33.65 33.60 33.65 32.80 34.20 10,439,258 352,490,708 33.766 32.24 32.19 32.24 31.42 32.76 10,896,926 32.348 3.54%
2023-12-13 0 32.50 32.50 32.55 31.75 32.80 6,174,148 200,405,732 32.459 31.14 31.14 31.18 30.42 31.42 6,444,829 31.096 1.56%
2023-12-12 0 32.00 31.95 32.00 30.80 32.30 5,719,413 182,559,970 31.919 30.66 30.61 30.66 29.51 30.94 5,970,158 30.579 2.40%
2023-12-11 0 31.25 31.20 31.25 30.75 32.20 5,426,982 169,342,754 31.204 29.94 29.89 29.94 29.46 30.85 5,664,907 29.893 -0.32%
2023-12-08 0 31.35 31.30 31.35 31.05 32.70 6,463,551 202,661,133 31.355 30.03 29.99 30.03 29.75 31.33 6,746,920 30.038 -2.94%
2023-12-07 0 32.30 32.25 32.30 31.80 32.70 3,019,332 97,016,757 32.132 30.94 30.90 30.94 30.46 31.33 3,151,703 30.782 -1.22%
2023-12-06 0 32.70 32.65 32.70 31.85 32.85 5,124,791 166,222,863 32.435 31.33 31.28 31.33 30.51 31.47 5,349,467 31.073 1.55%
2023-12-05 0 32.20 32.20 32.25 31.70 33.30 5,125,016 165,036,318 32.202 30.85 30.85 30.90 30.37 31.90 5,349,702 30.850 -1.98%
2023-12-04 0 32.85 32.80 32.85 32.45 33.75 6,153,374 202,890,023 32.972 31.47 31.42 31.47 31.09 32.33 6,423,145 31.587 -2.67%
2023-12-01 0 33.75 33.75 33.80 33.50 35.55 9,754,416 331,579,366 33.993 32.33 32.33 32.38 32.09 34.06 10,182,060 32.565 -5.33%
2023-11-30 0 35.65 35.65 35.70 34.55 36.00 7,897,542 280,313,873 35.494 34.15 34.15 34.20 33.10 34.49 8,243,779 34.003 1.13%
2023-11-29 0 35.25 35.20 35.25 34.90 36.90 6,794,876 241,513,701 35.544 33.77 33.72 33.77 33.43 35.35 7,092,771 34.051 -4.47%
2023-11-28 0 36.90 36.85 36.90 35.85 37.20 6,214,439 227,785,419 36.654 35.35 35.30 35.35 34.34 35.64 6,486,887 35.115 0.96%
2023-11-27 0 36.55 36.50 36.55 36.25 37.05 4,730,493 173,204,584 36.615 35.01 34.97 35.01 34.73 35.49 4,937,883 35.077 -0.54%
2023-11-24 0 36.75 36.75 36.80 36.60 37.60 2,335,611 86,187,635 36.902 35.21 35.21 35.25 35.06 36.02 2,438,007 35.352 -2.26%
2023-11-23 0 37.60 37.45 37.60 36.10 37.60 3,737,235 139,126,950 37.227 36.02 35.88 36.02 34.58 36.02 3,901,079 35.664 3.58%
2023-11-22 0 36.30 36.25 36.30 35.85 37.05 3,385,510 122,919,563 36.308 34.78 34.73 34.78 34.34 35.49 3,533,934 34.783 -1.76%
2023-11-21 0 36.95 36.90 36.95 36.90 38.60 4,725,686 176,515,350 37.352 35.40 35.35 35.40 35.35 36.98 4,932,865 35.784 -2.25%
2023-11-20 0 37.80 37.75 37.80 37.35 38.50 4,652,313 176,116,979 37.856 36.21 36.16 36.21 35.78 36.88 4,856,275 36.266 -1.82%
2023-11-17 0 38.50 38.50 38.60 37.40 38.90 7,784,767 298,415,304 38.333 36.88 36.88 36.98 35.83 37.27 8,126,060 36.723 2.12%
2023-11-16 0 37.70 37.70 37.75 36.55 38.50 4,842,632 181,135,066 37.404 36.12 36.12 36.16 35.01 36.88 5,054,938 35.833 -1.05%
2023-11-15 0 38.10 38.10 38.15 37.55 38.55 8,584,277 326,533,600 38.039 36.50 36.50 36.55 35.97 36.93 8,960,621 36.441 2.83%
2023-11-14 0 37.05 37.00 37.05 36.95 38.95 6,668,020 252,569,246 37.878 35.49 35.45 35.49 35.40 37.31 6,960,353 36.287 -0.40%
2023-11-13 0 37.20 37.20 37.25 34.90 37.45 7,750,958 283,432,759 36.567 35.64 35.64 35.69 33.43 35.88 8,090,768 35.032 6.59%
2023-11-10 0 34.90 34.90 34.95 34.65 35.60 2,949,069 103,524,091 35.104 33.43 33.43 33.48 33.19 34.10 3,078,359 33.630 -1.55%
2023-11-09 0 35.45 35.40 35.45 35.05 36.20 3,165,858 112,390,517 35.501 33.96 33.91 33.96 33.58 34.68 3,304,653 34.010 -0.84%
2023-11-08 0 35.75 35.75 35.80 35.10 36.40 4,862,699 174,320,061 35.848 34.25 34.25 34.30 33.63 34.87 5,075,885 34.343 0.99%
2023-11-07 0 35.40 35.40 35.45 35.20 36.50 5,138,985 183,068,241 35.623 33.91 33.91 33.96 33.72 34.97 5,364,284 34.127 -2.75%
2023-11-06 0 36.40 36.40 36.45 36.10 37.35 7,870,580 288,783,674 36.692 34.87 34.87 34.92 34.58 35.78 8,215,635 35.151 1.25%
2023-11-03 0 35.95 35.90 35.95 34.00 36.40 10,960,371 390,642,953 35.641 34.44 34.39 34.44 32.57 34.87 11,440,885 34.144 5.89%
2023-11-02 0 33.95 33.85 33.95 32.75 34.15 8,645,612 291,585,353 33.726 32.52 32.43 32.52 31.37 32.72 9,024,645 32.310 4.95%
2023-11-01 0 32.35 32.35 32.40 31.95 33.65 8,277,379 268,510,143 32.439 30.99 30.99 31.04 30.61 32.24 8,640,268 31.077 -0.77%
2023-10-31 0 32.60 32.60 32.65 32.20 36.45 15,908,896 529,549,590 33.286 31.23 31.23 31.28 30.85 34.92 16,606,359 31.888 -10.19%
2023-10-30 0 36.30 36.30 36.35 35.45 36.40 4,363,388 157,230,605 36.034 34.78 34.78 34.82 33.96 34.87 4,554,684 34.521 1.40%
2023-10-27 0 35.80 35.80 35.85 35.50 36.45 3,913,965 140,281,320 35.841 34.30 34.30 34.34 34.01 34.92 4,085,557 34.336 0.42%
2023-10-26 0 35.65 35.65 35.70 35.50 36.45 3,867,659 138,679,964 35.856 34.15 34.15 34.20 34.01 34.92 4,037,221 34.350 -1.52%
2023-10-25 0 36.20 36.15 36.25 35.30 37.65 6,379,151 229,594,434 35.991 34.68 34.63 34.73 33.82 36.07 6,658,820 34.480 0.84%
2023-10-24 0 35.90 35.90 35.95 35.20 36.30 5,908,342 211,226,233 35.751 34.39 34.39 34.44 33.72 34.78 6,167,370 34.249 0.70%
2023-10-20 0 35.65 35.60 35.65 35.60 37.35 8,664,571 313,213,995 36.149 34.15 34.10 34.15 34.10 35.78 9,044,435 34.631 -5.31%
2023-10-19 0 37.65 37.65 37.70 37.25 39.00 8,560,685 322,834,764 37.711 36.07 36.07 36.12 35.69 37.36 8,935,995 36.127 -4.20%
2023-10-18 0 39.30 39.25 39.30 38.75 40.30 8,313,487 328,216,771 39.480 37.65 37.60 37.65 37.12 38.61 8,677,959 37.822 2.34%
2023-10-17 0 38.40 38.35 38.40 37.95 39.45 5,093,294 195,300,633 38.345 36.79 36.74 36.79 36.36 37.79 5,316,589 36.734 -0.90%
2023-10-16 0 38.75 38.70 38.75 38.40 39.90 7,965,936 310,022,927 38.919 37.12 37.07 37.12 36.79 38.22 8,315,171 37.284 -3.00%
2023-10-13 0 39.95 39.90 39.95 39.20 40.40 6,809,788 272,020,521 39.946 38.27 38.22 38.27 37.55 38.70 7,108,336 38.268 0.50%
2023-10-12 0 39.75 39.70 39.75 38.90 40.30 8,698,889 346,539,765 39.837 38.08 38.03 38.08 37.27 38.61 9,080,258 38.164 2.71%
2023-10-11 0 38.70 38.65 38.70 38.15 39.10 6,816,947 263,751,714 38.691 37.07 37.03 37.07 36.55 37.46 7,115,809 37.066 0.65%
2023-10-10 0 38.45 38.45 38.50 37.75 39.00 7,208,896 277,129,727 38.443 36.84 36.84 36.88 36.16 37.36 7,524,942 36.828 1.99%
2023-10-09 0 37.70 37.70 37.75 36.20 39.15 6,872,629 260,502,521 37.904 36.12 36.12 36.16 34.68 37.51 7,173,932 36.312 3.86%
2023-10-06 0 36.30 36.25 36.30 35.45 36.50 2,007,520 72,655,342 36.192 34.78 34.73 34.78 33.96 34.97 2,095,532 34.672 2.98%
2023-10-05 0 35.25 35.25 35.40 35.20 36.05 1,342,934 47,767,705 35.570 33.77 33.77 33.91 33.72 34.54 1,401,810 34.076 -0.98%
2023-10-04 0 35.60 35.60 35.65 35.15 36.05 1,983,993 70,472,656 35.521 34.10 34.10 34.15 33.67 34.54 2,070,973 34.029 -1.11%
2023-10-03 0 36.00 35.95 36.00 35.15 36.05 2,145,512 76,546,182 35.677 34.49 34.44 34.49 33.67 34.54 2,239,574 34.179 0.84%
2023-09-29 0 35.70 35.70 35.75 35.20 36.00 2,900,024 103,759,959 35.779 34.20 34.20 34.25 33.72 34.49 3,027,164 34.276 0.99%
2023-09-28 0 35.35 35.30 35.35 34.55 35.70 3,290,306 115,813,656 35.198 33.87 33.82 33.87 33.10 34.20 3,434,557 33.720 1.14%
2023-09-27 0 34.95 34.90 34.95 33.70 35.15 6,274,445 216,787,100 34.551 33.48 33.43 33.48 32.28 33.67 6,549,523 33.100 -0.43%
2023-09-26 0 35.10 35.10 35.15 34.75 36.60 4,863,896 171,354,539 35.230 33.63 33.63 33.67 33.29 35.06 5,077,134 33.750 -3.97%
2023-09-25 0 36.55 36.50 36.55 35.95 36.85 1,946,169 71,068,773 36.517 35.01 34.97 35.01 34.44 35.30 2,031,491 34.984 0.14%
2023-09-22 0 36.50 36.50 36.55 35.20 36.60 3,296,289 119,259,655 36.180 34.97 34.97 35.01 33.72 35.06 3,440,802 34.660 2.24%
2023-09-21 0 35.70 35.65 35.70 35.25 36.65 4,346,303 155,151,835 35.697 34.20 34.15 34.20 33.77 35.11 4,536,850 34.198 -2.59%
2023-09-20 0 36.65 36.60 36.65 35.90 36.80 4,285,499 156,168,595 36.441 35.11 35.06 35.11 34.39 35.25 4,473,380 34.911 0.27%
2023-09-19 0 36.55 36.50 36.55 35.95 36.70 3,458,174 125,739,483 36.360 35.01 34.97 35.01 34.44 35.16 3,609,784 34.833 0.69%
2023-09-18 0 36.30 36.25 36.30 35.90 37.60 4,592,293 166,883,327 36.340 34.78 34.73 34.78 34.39 36.02 4,793,624 34.814 -2.42%
2023-09-15 0 37.20 37.20 37.30 36.55 37.80 5,530,139 206,592,393 37.358 35.64 35.64 35.73 35.01 36.21 5,772,586 35.789 1.22%
2023-09-14 0 36.75 36.75 36.85 36.10 37.10 4,948,135 181,588,496 36.698 35.21 35.21 35.30 34.58 35.54 5,165,067 35.157 -0.27%
2023-09-13 0 36.85 36.75 36.85 36.10 36.85 5,965,195 217,972,524 36.541 35.30 35.21 35.30 34.58 35.30 6,226,716 35.006 2.36%
2023-09-12 0 36.00 36.00 36.05 35.65 36.55 6,223,039 224,432,105 36.065 34.49 34.49 34.54 34.15 35.01 6,495,864 34.550 -1.64%
2023-09-11 0 36.60 36.55 36.60 36.10 37.25 6,552,431 238,790,550 36.443 35.06 35.01 35.06 34.58 35.69 6,839,697 34.912 -1.74%
2023-09-07 0 37.25 37.20 37.25 36.35 38.00 6,293,346 233,968,766 37.177 35.69 35.64 35.69 34.82 36.40 6,569,253 35.616 -0.40%
2023-09-06 0 37.40 37.35 37.40 36.85 38.15 8,288,768 310,513,842 37.462 35.83 35.78 35.83 35.30 36.55 8,652,156 35.889 0.54%
2023-09-05 0 37.20 37.10 37.20 36.75 38.00 7,563,760 283,268,631 37.451 35.64 35.54 35.64 35.21 36.40 7,895,363 35.878 -0.80%
2023-09-04 0 37.50 37.50 37.55 36.95 38.25 12,580,131 471,940,156 37.515 35.93 35.93 35.97 35.40 36.64 13,131,657 35.939 3.16%
2023-08-31 0 36.35 36.30 36.35 36.00 37.50 14,146,219 517,811,341 36.604 34.82 34.78 34.82 34.49 35.93 14,766,404 35.067 2.68%
2023-08-30 0 35.40 35.35 35.40 32.85 36.80 25,843,175 916,060,027 35.447 33.91 33.87 33.91 31.47 35.25 26,976,168 33.958 8.59%
2023-08-29 0 32.60 32.60 32.65 31.30 33.55 16,544,014 532,497,826 32.187 31.23 31.23 31.28 29.99 32.14 17,269,321 30.835 -0.76%
2023-08-28 0 32.85 32.80 32.85 29.80 33.85 17,027,861 544,551,004 31.980 31.47 31.42 31.47 28.55 32.43 17,774,381 30.637 0.00%
2023-08-25 0 32.85 32.85 32.90 32.40 33.20 5,970,944 196,371,347 32.888 31.47 31.47 31.52 31.04 31.81 6,232,717 31.507 -0.15%
2023-08-24 0 32.90 32.85 32.90 32.35 32.90 6,601,539 215,813,780 32.691 31.52 31.47 31.52 30.99 31.52 6,890,958 31.318 1.86%
2023-08-23 0 32.30 32.30 32.40 31.75 32.95 11,055,117 358,287,313 32.409 30.94 30.94 31.04 30.42 31.57 11,539,785 31.048 0.00%
2023-08-22 0 32.30 32.25 32.30 30.25 32.40 13,079,948 416,169,840 31.817 30.94 30.90 30.94 28.98 31.04 13,653,387 30.481 6.60%
2023-08-21 0 30.30 30.30 30.35 28.80 30.95 11,531,154 350,336,699 30.382 29.03 29.03 29.08 27.59 29.65 12,036,692 29.106 2.54%
2023-08-18 0 29.55 29.55 29.60 29.40 30.45 5,527,721 165,815,679 29.997 28.31 28.31 28.36 28.17 29.17 5,770,062 28.737 -0.67%
2023-08-17 0 29.75 29.75 29.85 27.90 30.10 5,985,885 176,138,520 29.426 28.50 28.50 28.60 26.73 28.84 6,248,313 28.190 3.66%
2023-08-16 0 28.70 28.70 28.75 28.55 29.15 2,404,157 69,137,419 28.757 27.49 27.49 27.54 27.35 27.93 2,509,558 27.550 -0.69%
2023-08-15 0 28.90 28.90 28.95 28.50 29.25 3,569,061 103,140,964 28.899 27.69 27.69 27.73 27.30 28.02 3,725,532 27.685 -0.52%
2023-08-14 0 29.05 29.05 29.10 27.15 29.10 8,932,297 252,662,987 28.287 27.83 27.83 27.88 26.01 27.88 9,323,898 27.098 -0.17%
2023-08-11 0 29.10 29.10 29.15 28.55 29.45 5,323,148 154,075,148 28.944 27.88 27.88 27.93 27.35 28.21 5,556,521 27.729 -1.85%
2023-08-10 0 29.65 29.60 29.65 28.95 30.05 5,748,065 169,192,036 29.435 28.40 28.36 28.40 27.73 28.79 6,000,066 28.198 -1.33%
2023-08-09 0 30.05 30.00 30.05 29.75 30.50 2,586,843 77,727,773 30.047 28.79 28.74 28.79 28.50 29.22 2,700,253 28.785 -0.17%
2023-08-08 0 30.10 30.05 30.10 29.85 30.65 3,933,054 118,720,256 30.185 28.84 28.79 28.84 28.60 29.36 4,105,483 28.917 -0.82%
2023-08-07 0 30.35 30.30 30.35 29.95 30.70 2,815,566 85,458,965 30.352 29.08 29.03 29.08 28.69 29.41 2,939,003 29.078 0.17%
2023-08-04 0 30.30 30.30 30.35 29.85 30.60 3,065,800 92,647,811 30.220 29.03 29.03 29.08 28.60 29.31 3,200,208 28.951 1.00%
2023-08-03 0 30.00 29.95 30.00 29.20 30.25 3,464,642 103,658,501 29.919 28.74 28.69 28.74 27.97 28.98 3,616,536 28.662 0.84%
2023-08-02 0 29.75 29.70 29.75 29.50 30.60 5,246,010 156,735,057 29.877 28.50 28.45 28.50 28.26 29.31 5,476,001 28.622 -2.62%
2023-08-01 0 30.55 30.50 30.55 29.65 30.80 5,375,593 163,291,692 30.377 29.27 29.22 29.27 28.40 29.51 5,611,265 29.101 2.17%
2023-07-31 0 29.90 29.85 29.90 29.50 31.00 7,812,468 235,169,041 30.102 28.64 28.60 28.64 28.26 29.70 8,154,975 28.837 -0.33%
2023-07-28 0 30.00 30.00 30.05 28.70 30.40 9,481,407 283,890,261 29.942 28.74 28.74 28.79 27.49 29.12 9,897,082 28.684 2.92%
2023-07-27 0 29.15 29.10 29.15 28.25 29.85 10,742,280 313,325,279 29.168 27.93 27.88 27.93 27.06 28.60 11,213,233 27.942 1.92%
2023-07-26 0 28.60 28.60 28.65 27.70 28.85 6,595,158 188,140,233 28.527 27.40 27.40 27.45 26.54 27.64 6,884,297 27.329 1.78%
2023-07-25 0 28.10 28.10 28.15 27.55 28.60 6,986,769 195,968,229 28.049 26.92 26.92 26.97 26.39 27.40 7,293,076 26.870 2.37%
2023-07-24 0 27.45 27.40 27.45 26.75 27.55 4,615,657 126,119,965 27.324 26.30 26.25 26.30 25.63 26.39 4,818,012 26.177 1.10%
2023-07-21 0 27.15 27.15 27.20 26.85 27.95 7,430,166 201,775,166 27.156 26.01 26.01 26.06 25.72 26.78 7,755,912 26.016 -1.99%
2023-07-20 0 27.70 27.65 27.70 27.40 28.65 8,153,418 227,879,308 27.949 26.54 26.49 26.54 26.25 27.45 8,510,873 26.775 -0.18%
2023-07-19 0 27.75 27.70 27.75 26.90 27.85 13,475,674 371,320,037 27.555 26.58 26.54 26.58 25.77 26.68 14,066,462 26.398 3.16%
2023-07-18 0 26.90 26.85 26.90 26.30 27.30 16,935,465 455,115,172 26.874 25.77 25.72 25.77 25.20 26.15 17,677,934 25.745 6.11%
2023-07-14 0 25.35 25.35 25.40 24.95 25.55 4,139,569 104,977,153 25.359 24.29 24.29 24.33 23.90 24.48 4,321,052 24.294 0.40%
2023-07-13 0 25.25 25.25 25.30 24.90 25.35 2,950,287 74,230,466 25.160 24.19 24.19 24.24 23.85 24.29 3,079,631 24.104 1.41%
2023-07-12 0 24.90 24.90 24.95 24.70 25.40 3,495,313 87,734,817 25.101 23.85 23.85 23.90 23.66 24.33 3,648,551 24.046 0.20%
2023-07-11 0 24.85 24.80 24.85 24.65 25.20 4,601,041 114,508,379 24.888 23.81 23.76 23.81 23.61 24.14 4,802,756 23.842 -0.60%
2023-07-10 0 25.00 24.95 25.00 24.60 25.25 4,003,314 99,940,167 24.964 23.95 23.90 23.95 23.57 24.19 4,178,824 23.916 1.63%
2023-07-07 0 24.60 24.60 24.65 24.10 25.00 3,722,759 91,726,066 24.639 23.57 23.57 23.61 23.09 23.95 3,885,969 23.604 -0.61%
2023-07-06 0 24.75 24.70 24.75 23.80 25.20 5,504,566 135,982,436 24.704 23.71 23.66 23.71 22.80 24.14 5,745,892 23.666 2.27%
2023-07-05 0 24.20 24.15 24.20 23.95 25.00 3,485,270 84,640,728 24.285 23.18 23.14 23.18 22.94 23.95 3,638,068 23.265 -3.59%
2023-07-04 0 25.10 25.00 25.10 24.55 25.70 7,947,407 199,938,259 25.158 24.05 23.95 24.05 23.52 24.62 8,295,830 24.101 2.24%
2023-07-03 0 24.55 24.55 24.60 23.60 24.70 3,883,921 94,873,966 24.427 23.52 23.52 23.57 22.61 23.66 4,054,196 23.401 3.59%
2023-06-30 0 23.70 23.65 23.70 23.40 24.10 2,718,500 64,454,884 23.710 22.70 22.66 22.70 22.42 23.09 2,837,682 22.714 -0.42%
2023-06-29 0 23.80 23.80 23.90 23.65 24.20 2,165,786 51,739,586 23.890 22.80 22.80 22.90 22.66 23.18 2,260,736 22.886 -0.83%
2023-06-28 0 24.00 23.95 24.00 23.65 24.15 3,207,325 76,854,382 23.962 22.99 22.94 22.99 22.66 23.14 3,347,938 22.956 0.84%
2023-06-27 0 23.80 23.80 23.85 22.95 23.95 4,106,609 97,075,952 23.639 22.80 22.80 22.85 21.99 22.94 4,286,647 22.646 3.25%
2023-06-26 0 23.05 23.05 23.10 22.70 23.25 3,108,000 71,435,954 22.985 22.08 22.08 22.13 21.75 22.27 3,244,258 22.019 1.54%
2023-06-23 0 22.70 22.65 22.70 22.50 24.00 2,359,028 53,778,559 22.797 21.75 21.70 21.75 21.56 22.99 2,462,450 21.839 -2.58%
2023-06-21 0 23.30 23.25 23.30 23.20 24.10 3,620,110 85,328,987 23.571 22.32 22.27 22.32 22.23 23.09 3,778,820 22.581 -4.12%
2023-06-20 0 24.30 24.25 24.30 23.70 24.40 3,079,349 74,214,822 24.101 23.28 23.23 23.28 22.70 23.38 3,214,351 23.089 -0.61%
2023-06-19 0 24.45 24.45 24.50 24.00 24.75 3,976,056 96,893,829 24.369 23.42 23.42 23.47 22.99 23.71 4,150,371 23.346 -1.21%
2023-06-16 0 24.75 24.75 24.85 24.25 25.25 10,590,076 261,820,062 24.723 23.71 23.71 23.81 23.23 24.19 11,054,356 23.685 -1.59%
2023-06-15 0 25.15 25.10 25.15 24.85 25.45 4,895,866 122,644,701 25.051 24.09 24.05 24.09 23.81 24.38 5,110,506 23.999 0.60%
2023-06-14 0 25.00 24.95 25.00 24.80 25.70 5,274,356 132,563,796 25.134 23.95 23.90 23.95 23.76 24.62 5,505,589 24.078 -2.72%
2023-06-13 0 25.70 25.60 25.70 24.00 25.95 9,693,445 244,511,416 25.224 24.62 24.52 24.62 22.99 24.86 10,118,416 24.165 7.23%
2023-06-12 0 24.15 24.10 24.15 23.95 24.30 2,826,238 68,146,229 24.112 22.96 22.91 22.96 22.77 23.10 2,972,555 22.925 1.05%
2023-06-09 0 23.90 23.90 23.95 23.50 24.20 2,585,467 61,895,063 23.940 22.72 22.72 22.77 22.34 23.01 2,719,319 22.761 1.92%
2023-06-08 0 23.45 23.40 23.45 23.30 24.05 3,474,501 81,750,369 23.529 22.30 22.25 22.30 22.15 22.87 3,654,379 22.371 -2.90%
2023-06-07 0 24.15 24.15 24.20 23.70 24.30 4,306,811 103,839,584 24.111 22.96 22.96 23.01 22.53 23.10 4,529,779 22.924 1.90%
2023-06-06 0 23.70 23.65 23.70 23.45 24.45 3,578,707 85,461,280 23.881 22.53 22.49 22.53 22.30 23.25 3,763,980 22.705 -1.86%
2023-06-05 0 24.15 24.10 24.15 23.90 24.40 3,881,499 93,823,636 24.172 22.96 22.91 22.96 22.72 23.20 4,082,448 22.982 0.00%
2023-06-02 0 24.15 24.10 24.15 23.15 24.35 8,341,756 199,855,031 23.958 22.96 22.91 22.96 22.01 23.15 8,773,617 22.779 4.32%
2023-06-01 0 23.15 23.15 23.20 22.80 23.60 3,788,203 88,041,098 23.241 22.01 22.01 22.06 21.68 22.44 3,984,322 22.097 1.54%
2023-05-31 0 22.80 22.80 22.85 22.25 23.00 10,328,426 234,951,018 22.748 21.68 21.68 21.73 21.15 21.87 10,863,138 21.628 -0.87%
2023-05-30 0 23.00 23.00 23.05 22.75 23.35 2,686,361 62,121,984 23.125 21.87 21.87 21.92 21.63 22.20 2,825,436 21.987 0.88%
2023-05-29 0 22.80 22.75 22.80 22.35 23.25 3,529,499 80,766,358 22.883 21.68 21.63 21.68 21.25 22.11 3,712,225 21.757 2.70%
2023-05-25 0 22.20 22.20 22.25 21.90 22.85 3,270,255 73,025,871 22.330 21.11 21.11 21.15 20.82 21.73 3,439,559 21.231 -2.20%
2023-05-24 0 22.70 22.70 22.75 22.50 23.20 3,528,955 80,116,261 22.703 21.58 21.58 21.63 21.39 22.06 3,711,652 21.585 -2.16%
2023-05-23 0 23.20 23.20 23.25 23.00 23.95 3,741,954 87,266,501 23.321 22.06 22.06 22.11 21.87 22.77 3,935,679 22.173 -2.11%
2023-05-22 0 23.70 23.70 23.75 23.70 24.30 1,410,219 33,663,413 23.871 22.53 22.53 22.58 22.53 23.10 1,483,227 22.696 -1.25%
2023-05-19 0 24.00 23.95 24.00 23.60 24.40 3,763,486 90,726,473 24.107 22.82 22.77 22.82 22.44 23.20 3,958,325 22.920 0.42%
2023-05-18 0 23.90 23.85 23.90 23.60 24.35 3,295,988 79,149,153 24.014 22.72 22.68 22.72 22.44 23.15 3,466,624 22.832 2.36%
2023-05-17 0 23.35 23.35 23.40 23.30 24.20 2,003,334 47,219,390 23.570 22.20 22.20 22.25 22.15 23.01 2,107,048 22.410 -1.89%
2023-05-16 0 23.80 23.75 23.80 23.50 24.20 1,643,268 39,133,785 23.815 22.63 22.58 22.63 22.34 23.01 1,728,342 22.642 0.85%
2023-05-15 0 23.60 23.55 23.60 22.70 24.00 4,051,069 94,358,077 23.292 22.44 22.39 22.44 21.58 22.82 4,260,797 22.146 -1.26%
2023-05-12 0 23.90 23.85 23.90 23.75 24.90 5,382,599 130,939,445 24.326 22.72 22.68 22.72 22.58 23.67 5,661,261 23.129 -1.65%
2023-05-11 0 24.30 24.20 24.30 23.85 24.40 2,673,898 64,503,323 24.123 23.10 23.01 23.10 22.68 23.20 2,812,328 22.936 0.00%
2023-05-10 0 24.30 24.20 24.30 23.40 24.50 3,899,759 94,042,082 24.115 23.10 23.01 23.10 22.25 23.29 4,101,653 22.928 2.75%
2023-05-09 0 23.65 23.60 23.65 23.40 24.15 3,672,457 87,298,377 23.771 22.49 22.44 22.49 22.25 22.96 3,862,584 22.601 0.21%
2023-05-08 0 23.60 23.60 23.65 22.90 23.90 5,939,128 138,550,385 23.328 22.44 22.44 22.49 21.77 22.72 6,246,602 22.180 1.07%
2023-05-05 0 23.35 23.30 23.35 22.90 23.60 2,488,862 58,027,167 23.315 22.20 22.15 22.20 21.77 22.44 2,617,713 22.167 1.08%
2023-05-04 0 23.10 23.10 23.15 22.75 23.60 2,836,443 65,503,582 23.094 21.96 21.96 22.01 21.63 22.44 2,983,288 21.957 -0.43%
2023-05-03 0 23.20 23.15 23.20 22.50 23.40 2,405,898 55,196,606 22.942 22.06 22.01 22.06 21.39 22.25 2,530,454 21.813 -0.22%
2023-05-02 0 23.25 23.25 23.30 23.05 24.20 3,206,077 75,149,049 23.440 22.11 22.11 22.15 21.92 23.01 3,372,059 22.286 -1.69%
2023-04-28 0 23.65 23.65 23.70 23.35 24.40 8,970,364 214,223,454 23.881 22.49 22.49 22.53 22.20 23.20 9,434,768 22.706 5.11%
2023-04-27 0 22.50 22.45 22.50 21.80 22.60 2,996,377 67,032,371 22.371 21.39 21.34 21.39 20.73 21.49 3,151,502 21.270 1.58%
2023-04-26 0 22.15 22.15 22.20 21.35 22.35 2,617,344 57,802,326 22.084 21.06 21.06 21.11 20.30 21.25 2,752,846 20.997 2.31%
2023-04-25 0 21.65 21.60 21.65 21.45 22.50 5,242,226 113,603,982 21.671 20.58 20.54 20.58 20.39 21.39 5,513,621 20.604 -4.20%
2023-04-24 0 22.60 22.55 22.60 22.25 23.00 2,596,399 58,406,834 22.495 21.49 21.44 21.49 21.15 21.87 2,730,817 21.388 -0.88%
2023-04-21 0 22.80 22.75 22.80 22.55 24.20 4,711,376 108,358,507 22.999 21.68 21.63 21.68 21.44 23.01 4,955,288 21.867 -5.20%
2023-04-20 0 24.05 24.00 24.05 23.10 24.15 3,569,048 85,141,489 23.856 22.87 22.82 22.87 21.96 22.96 3,753,821 22.681 4.11%
2023-04-19 0 23.10 23.10 23.20 23.05 23.65 2,426,613 56,494,262 23.281 21.96 21.96 22.06 21.92 22.49 2,552,241 22.135 -2.12%
2023-04-18 0 23.60 23.55 23.60 23.25 23.70 3,225,734 75,788,775 23.495 22.44 22.39 22.44 22.11 22.53 3,392,733 22.339 -0.63%
2023-04-17 0 23.75 23.70 23.75 23.55 24.00 3,118,234 74,069,102 23.754 22.58 22.53 22.58 22.39 22.82 3,279,668 22.584 -0.84%
2023-04-14 0 23.95 23.95 24.00 23.40 24.05 3,111,960 73,993,993 23.777 22.77 22.77 22.82 22.25 22.87 3,273,069 22.607 1.27%
2023-04-13 0 23.65 23.60 23.65 23.00 24.00 5,620,825 131,040,216 23.313 22.49 22.44 22.49 21.87 22.82 5,911,820 22.166 -1.46%
2023-04-12 0 24.00 23.90 24.00 23.80 24.55 4,778,585 114,661,967 23.995 22.82 22.72 22.82 22.63 23.34 5,025,977 22.814 -1.44%
2023-04-11 0 24.35 24.30 24.35 23.95 25.05 5,359,835 130,165,901 24.285 23.15 23.10 23.15 22.77 23.82 5,637,319 23.090 -0.61%
2023-04-06 0 24.50 24.45 24.50 23.70 24.60 5,838,235 141,204,421 24.186 23.29 23.25 23.29 22.53 23.39 6,140,486 22.996 0.62%
2023-04-04 0 24.35 24.30 24.35 24.00 25.40 8,092,365 197,394,133 24.393 23.15 23.10 23.15 22.82 24.15 8,511,314 23.192 -2.79%
2023-04-03 0 25.05 25.05 25.10 24.05 25.25 11,854,200 292,140,621 24.645 23.82 23.82 23.86 22.87 24.01 12,467,903 23.431 2.66%
2023-03-31 0 24.40 24.40 24.45 22.95 25.20 17,989,726 439,612,234 24.437 23.20 23.20 23.25 21.82 23.96 18,921,071 23.234 7.73%
2023-03-30 0 22.65 22.60 22.65 22.30 23.10 8,793,750 198,407,294 22.562 21.54 21.49 21.54 21.20 21.96 9,249,011 21.452 0.67%
2023-03-29 0 22.50 22.50 22.65 22.30 23.75 9,284,410 210,285,715 22.649 21.39 21.39 21.54 21.20 22.58 9,765,073 21.534 -3.02%
2023-03-28 0 23.20 23.15 23.20 22.85 23.50 3,902,724 90,546,672 23.201 22.06 22.01 22.06 21.73 22.34 4,104,772 22.059 1.31%
2023-03-27 0 22.90 22.85 22.90 22.75 23.85 4,825,494 111,076,969 23.019 21.77 21.73 21.77 21.63 22.68 5,075,314 21.886 -3.78%
2023-03-24 0 23.80 23.75 23.80 23.20 24.05 7,495,139 177,480,748 23.679 22.63 22.58 22.63 22.06 22.87 7,883,169 22.514 1.71%
2023-03-23 0 23.40 23.30 23.40 22.40 23.50 6,980,831 161,454,467 23.128 22.25 22.15 22.25 21.30 22.34 7,342,235 21.990 3.54%
2023-03-22 0 22.60 22.55 22.60 21.60 22.85 9,281,513 208,023,247 22.413 21.49 21.44 21.49 20.54 21.73 9,762,026 21.309 5.36%
2023-03-21 0 21.45 21.40 21.45 20.30 21.55 4,127,503 87,101,756 21.103 20.39 20.35 20.39 19.30 20.49 4,341,188 20.064 3.37%
2023-03-20 0 20.75 20.70 20.75 20.40 21.80 5,857,868 121,836,695 20.799 19.73 19.68 19.73 19.40 20.73 6,161,135 19.775 -3.94%
2023-03-17 0 21.60 21.55 21.60 20.50 21.70 7,985,095 169,832,119 21.269 20.54 20.49 20.54 19.49 20.63 8,398,491 20.222 5.88%
2023-03-16 0 20.40 20.40 20.45 20.10 20.95 4,833,989 99,135,970 20.508 19.40 19.40 19.44 19.11 19.92 5,084,249 19.499 -1.69%
2023-03-15 0 20.75 20.75 20.80 20.35 21.25 6,999,593 145,111,321 20.731 19.73 19.73 19.78 19.35 20.20 7,361,969 19.711 2.72%
2023-03-14 0 20.20 20.15 20.20 20.00 21.45 10,517,993 215,139,894 20.455 19.21 19.16 19.21 19.02 20.39 11,062,519 19.448 -5.61%
2023-03-13 0 21.40 21.40 21.45 21.10 22.00 10,652,474 228,826,141 21.481 20.35 20.35 20.39 20.06 20.92 11,203,963 20.424 -0.70%
2023-03-10 0 21.55 21.55 21.60 21.20 22.70 18,309,616 396,782,133 21.671 20.49 20.49 20.54 20.16 21.58 19,257,522 20.604 -5.69%
2023-03-09 0 22.85 22.80 22.85 22.80 23.60 4,207,874 97,497,600 23.170 21.73 21.68 21.73 21.68 22.44 4,425,720 22.030 -2.14%
2023-03-08 0 23.35 23.25 23.35 23.10 23.65 4,375,328 102,027,901 23.319 22.20 22.11 22.20 21.96 22.49 4,601,843 22.171 -3.51%
2023-03-07 0 24.20 24.10 24.20 23.80 24.70 5,059,011 122,278,678 24.171 23.01 22.91 23.01 22.63 23.48 5,320,921 22.981 0.41%
2023-03-06 0 24.10 24.05 24.10 23.55 24.60 4,116,439 98,659,041 23.967 22.91 22.87 22.91 22.39 23.39 4,329,551 22.787 -1.23%
2023-03-03 0 24.40 24.40 24.45 24.15 24.90 3,263,506 79,745,486 24.436 23.20 23.20 23.25 22.96 23.67 3,432,461 23.233 0.00%
2023-03-02 0 24.40 24.40 24.45 24.20 24.90 2,922,949 71,434,279 24.439 23.20 23.20 23.25 23.01 23.67 3,074,273 23.236 -0.41%
2023-03-01 0 24.50 24.50 24.55 22.80 24.80 8,084,376 194,694,371 24.083 23.29 23.29 23.34 21.68 23.58 8,502,912 22.897 7.22%
2023-02-28 0 22.85 22.85 22.95 22.50 23.65 7,948,200 182,130,913 22.915 21.73 21.73 21.82 21.39 22.49 8,359,686 21.787 -1.72%
2023-02-27 0 23.25 23.20 23.25 22.80 24.60 12,427,100 290,036,390 23.339 22.11 22.06 22.11 21.68 23.39 13,070,463 22.190 -7.00%
2023-02-24 0 25.00 24.95 25.00 24.85 25.65 6,448,426 162,703,527 25.232 23.77 23.72 23.77 23.63 24.39 6,782,267 23.990 -0.60%
2023-02-23 0 25.15 25.15 25.20 24.40 25.60 5,375,564 134,711,995 25.060 23.91 23.91 23.96 23.20 24.34 5,653,862 23.827 1.41%
2023-02-22 0 24.80 24.75 24.80 24.60 25.60 4,178,218 104,156,151 24.928 23.58 23.53 23.58 23.39 24.34 4,394,528 23.701 -2.17%
2023-02-21 0 25.35 25.35 25.40 25.20 26.15 2,925,495 74,923,464 25.611 24.10 24.10 24.15 23.96 24.86 3,076,951 24.350 -1.74%
2023-02-20 0 25.80 25.75 25.80 25.20 26.15 5,214,849 133,640,782 25.627 24.53 24.48 24.53 23.96 24.86 5,484,827 24.366 -1.15%
2023-02-17 0 26.10 26.00 26.10 25.80 26.80 4,014,222 104,738,659 26.092 24.82 24.72 24.82 24.53 25.48 4,222,042 24.808 -1.69%
2023-02-16 0 26.55 26.50 26.55 26.30 27.20 3,989,979 106,639,596 26.727 25.24 25.20 25.24 25.01 25.86 4,196,544 25.411 1.53%
2023-02-15 0 26.15 26.15 26.20 26.00 27.00 3,775,222 99,464,843 26.347 24.86 24.86 24.91 24.72 25.67 3,970,669 25.050 -0.57%
2023-02-14 0 26.30 26.25 26.30 26.10 26.70 2,829,539 74,432,636 26.306 25.01 24.96 25.01 24.82 25.39 2,976,027 25.011 -1.13%
2023-02-13 0 26.60 26.60 26.65 26.30 27.60 5,411,806 143,863,120 26.583 25.29 25.29 25.34 25.01 26.24 5,691,980 25.275 -3.10%
2023-02-10 0 27.45 27.45 27.50 27.20 28.15 3,636,530 100,495,603 27.635 26.10 26.10 26.15 25.86 26.76 3,824,797 26.275 -2.14%
2023-02-09 0 28.05 28.05 28.10 26.20 28.30 5,078,979 139,534,690 27.473 26.67 26.67 26.72 24.91 26.91 5,341,923 26.121 5.45%
2023-02-08 0 26.60 26.60 26.65 26.60 27.60 3,018,875 80,927,878 26.807 25.29 25.29 25.34 25.29 26.24 3,175,165 25.488 -1.30%
2023-02-07 0 26.95 26.90 26.95 26.85 27.70 3,923,454 106,799,785 27.221 25.62 25.58 25.62 25.53 26.34 4,126,575 25.881 0.94%
2023-02-06 0 26.70 26.65 26.70 26.60 27.40 3,113,533 83,669,866 26.873 25.39 25.34 25.39 25.29 26.05 3,274,724 25.550 -3.44%
2023-02-03 0 27.65 27.65 27.70 27.40 28.20 3,241,254 89,751,654 27.690 26.29 26.29 26.34 26.05 26.81 3,409,057 26.327 -0.90%
2023-02-02 0 27.90 27.85 27.90 27.70 29.00 4,878,614 138,265,796 28.341 26.53 26.48 26.53 26.34 27.57 5,131,184 26.946 -0.89%
2023-02-01 0 28.15 28.15 28.20 26.90 28.15 7,255,788 201,319,052 27.746 26.76 26.76 26.81 25.58 26.76 7,631,427 26.380 4.07%
2023-01-31 0 27.05 27.05 27.10 26.60 27.90 7,578,703 205,543,082 27.121 25.72 25.72 25.77 25.29 26.53 7,971,060 25.786 -0.37%
2023-01-30 0 27.15 27.10 27.15 27.05 28.20 8,252,302 226,945,014 27.501 25.81 25.77 25.81 25.72 26.81 8,679,531 26.147 -3.89%
2023-01-27 0 28.25 28.20 28.25 27.90 29.10 4,105,597 116,628,788 28.407 26.86 26.81 26.86 26.53 27.67 4,318,148 27.009 0.18%
2023-01-26 0 28.20 28.15 28.20 26.95 28.35 5,946,876 165,862,656 27.891 26.81 26.76 26.81 25.62 26.95 6,254,751 26.518 4.64%
2023-01-20 0 26.95 26.95 27.00 25.80 27.00 4,465,971 119,440,365 26.745 25.62 25.62 25.67 24.53 25.67 4,697,179 25.428 3.65%
2023-01-19 0 26.00 25.95 26.00 25.60 26.20 1,876,332 48,612,357 25.908 24.72 24.67 24.72 24.34 24.91 1,973,471 24.633 -0.76%
2023-01-18 0 26.20 26.15 26.20 25.10 26.20 5,353,345 138,619,805 25.894 24.91 24.86 24.91 23.86 24.91 5,630,493 24.619 3.56%
2023-01-17 0 25.30 25.20 25.30 25.10 26.20 5,128,940 131,008,246 25.543 24.05 23.96 24.05 23.86 24.91 5,394,470 24.286 -0.39%
2023-01-16 0 25.40 25.40 25.45 25.20 26.30 5,422,231 139,368,220 25.703 24.15 24.15 24.20 23.96 25.01 5,702,945 24.438 -0.97%
2023-01-13 0 25.65 25.60 25.65 25.05 25.80 3,568,636 90,798,836 25.444 24.39 24.34 24.39 23.82 24.53 3,753,388 24.191 0.79%
2023-01-12 0 25.45 25.40 25.45 25.00 26.30 7,536,050 192,349,617 25.524 24.20 24.15 24.20 23.77 25.01 7,926,198 24.268 1.60%
2023-01-11 0 25.05 25.05 25.10 24.80 25.75 4,588,365 116,279,152 25.342 23.82 23.82 23.86 23.58 24.48 4,825,909 24.095 -0.99%
2023-01-10 0 25.30 25.25 25.30 24.65 25.65 6,359,256 160,379,613 25.220 24.05 24.01 24.05 23.44 24.39 6,688,481 23.978 2.64%
2023-01-09 0 24.65 24.60 24.65 24.40 25.15 5,444,298 134,820,650 24.764 23.44 23.39 23.44 23.20 23.91 5,726,154 23.545 0.82%
2023-01-06 0 24.45 24.40 24.45 24.15 25.15 5,267,278 129,219,280 24.533 23.25 23.20 23.25 22.96 23.91 5,539,970 23.325 -1.61%
2023-01-05 0 24.85 24.85 24.90 24.55 25.45 6,845,515 171,133,123 24.999 23.63 23.63 23.67 23.34 24.20 7,199,914 23.769 1.22%
2023-01-04 0 24.55 24.50 24.55 24.05 25.90 11,605,317 284,950,914 24.554 23.34 23.29 23.34 22.87 24.63 12,206,135 23.345 -4.10%
2023-01-03 0 25.60 25.55 25.60 24.30 25.60 3,469,825 87,362,386 25.178 24.34 24.29 24.34 23.10 24.34 3,649,461 23.938 1.99%
2022-12-30 0 25.10 25.10 25.15 24.85 25.60 3,087,487 77,706,828 25.168 23.86 23.86 23.91 23.63 24.34 3,247,329 23.929 1.41%
2022-12-29 0 24.75 24.70 24.75 24.40 25.05 3,128,283 77,068,493 24.636 23.53 23.48 23.53 23.20 23.82 3,290,237 23.423 -1.20%
2022-12-28 0 25.05 25.00 25.05 24.45 25.65 8,516,790 213,629,943 25.083 23.82 23.77 23.82 23.25 24.39 8,957,712 23.849 3.73%
2022-12-23 0 24.15 24.10 24.15 24.00 26.95 22,128,660 547,273,368 24.731 22.96 22.91 22.96 22.82 25.62 23,274,282 23.514 -10.39%
2022-12-22 0 26.95 26.95 27.00 26.50 27.40 9,237,982 249,603,517 27.019 25.62 25.62 25.67 25.20 26.05 9,716,241 25.689 1.51%
2022-12-21 0 26.55 26.45 26.55 26.20 26.85 2,916,409 77,602,559 26.609 25.24 25.15 25.24 24.91 25.53 3,067,394 25.299 0.95%
2022-12-20 0 26.30 26.30 26.35 26.10 27.05 2,836,705 74,668,778 26.322 25.01 25.01 25.05 24.82 25.72 2,983,564 25.027 -2.05%
2022-12-19 0 26.85 26.75 26.85 26.45 27.15 4,408,149 118,192,689 26.812 25.53 25.43 25.53 25.15 25.81 4,636,363 25.493 0.37%
2022-12-16 0 26.75 26.55 26.75 25.90 27.00 8,993,179 239,492,885 26.631 25.43 25.24 25.43 24.63 25.67 9,458,764 25.320 1.71%
2022-12-15 0 26.30 26.30 26.40 26.20 27.40 5,484,264 145,752,959 26.577 25.01 25.01 25.10 24.91 26.05 5,768,190 25.268 -4.19%
2022-12-14 0 27.45 27.35 27.45 26.75 27.70 3,776,177 102,590,098 27.168 26.10 26.00 26.10 25.43 26.34 3,971,673 25.830 1.29%
2022-12-13 0 27.10 27.05 27.10 26.55 27.85 5,501,378 149,362,027 27.150 25.77 25.72 25.77 25.24 26.48 5,786,190 25.814 0.56%
2022-12-12 0 26.95 26.90 26.95 26.45 27.50 5,915,122 160,275,091 27.096 25.62 25.58 25.62 25.15 26.15 6,221,353 25.762 -1.10%
2022-12-09 0 27.25 27.25 27.30 26.25 27.45 8,880,596 240,588,098 27.091 25.91 25.91 25.96 24.96 26.10 9,340,353 25.758 3.81%
2022-12-08 0 26.25 26.20 26.25 25.20 26.45 5,407,083 140,515,774 25.987 24.96 24.91 24.96 23.96 25.15 5,687,013 24.708 4.79%
2022-12-07 0 25.05 25.05 25.10 24.95 27.40 12,474,633 326,922,073 26.207 23.82 23.82 23.86 23.72 26.05 13,120,457 24.917 -6.53%
2022-12-06 0 26.80 26.80 26.85 25.50 28.10 18,215,647 493,904,638 27.114 25.48 25.48 25.53 24.24 26.72 19,158,688 25.780 2.88%
2022-12-05 0 26.05 26.05 26.10 25.30 26.20 12,800,798 330,901,715 25.850 24.77 24.77 24.82 24.05 24.91 13,463,507 24.578 2.96%
2022-12-02 0 25.30 25.25 25.30 24.80 25.90 9,404,428 237,779,038 25.284 24.05 24.01 24.05 23.58 24.63 9,891,304 24.039 0.60%
2022-12-01 0 25.15 25.10 25.15 24.60 26.40 13,377,635 337,342,190 25.217 23.91 23.86 23.91 23.39 25.10 14,070,208 23.976 -0.98%
2022-11-30 0 25.40 25.35 25.40 24.05 25.40 12,382,751 309,268,289 24.976 24.15 24.10 24.15 22.87 24.15 13,023,818 23.746 3.46%
2022-11-29 0 24.55 24.50 24.55 23.30 24.60 10,320,000 248,686,996 24.098 23.34 23.29 23.34 22.15 23.39 10,854,276 22.911 5.14%
2022-11-28 0 23.35 23.30 23.35 21.85 23.40 7,104,568 162,270,213 22.840 22.20 22.15 22.20 20.77 22.25 7,472,378 21.716 1.30%
2022-11-25 0 23.05 23.00 23.05 22.65 23.80 5,590,127 130,182,135 23.288 21.92 21.87 21.92 21.54 22.63 5,879,533 22.142 -0.22%
2022-11-24 0 23.10 23.10 23.15 22.20 23.25 8,166,518 186,880,606 22.884 21.96 21.96 22.01 21.11 22.11 8,589,306 21.757 5.24%
2022-11-23 0 21.95 21.90 21.95 21.55 22.45 4,814,389 105,337,834 21.880 20.87 20.82 20.87 20.49 21.34 5,063,634 20.803 0.23%
2022-11-22 0 21.90 21.85 21.90 21.75 22.75 6,048,757 134,117,175 22.173 20.82 20.77 20.82 20.68 21.63 6,361,907 21.081 -2.67%
2022-11-21 0 22.50 22.50 22.55 22.05 23.05 4,823,046 108,279,668 22.451 21.39 21.39 21.44 20.96 21.92 5,072,740 21.345 -2.39%
2022-11-18 0 23.05 23.00 23.05 22.80 24.35 7,320,422 172,404,847 23.551 21.92 21.87 21.92 21.68 23.15 7,699,407 22.392 -3.15%
2022-11-17 0 23.80 23.80 23.85 23.00 24.50 11,487,838 269,022,703 23.418 22.63 22.63 22.68 21.87 23.29 12,082,574 22.265 -3.05%
2022-11-16 0 24.55 24.50 24.55 24.25 26.00 13,177,723 327,336,892 24.840 23.34 23.29 23.34 23.06 24.72 13,859,946 23.617 -0.61%
2022-11-15 0 24.70 24.65 24.70 23.30 25.10 15,140,100 368,403,085 24.333 23.48 23.44 23.48 22.15 23.86 15,923,917 23.135 1.65%
2022-11-14 0 24.30 24.25 24.30 24.00 25.50 14,746,394 361,542,492 24.517 23.10 23.06 23.10 22.82 24.24 15,509,829 23.311 -1.02%
2022-11-11 0 24.55 24.50 24.55 23.40 24.75 15,714,669 377,774,808 24.040 23.34 23.29 23.34 22.25 23.53 16,528,232 22.856 8.15%
2022-11-10 0 22.70 22.65 22.70 21.70 23.50 8,935,907 204,143,091 22.845 21.58 21.54 21.58 20.63 22.34 9,398,527 21.721 -0.22%
2022-11-09 0 22.75 22.75 22.80 22.45 24.50 14,202,403 329,321,140 23.188 21.63 21.63 21.68 21.34 23.29 14,937,675 22.046 -2.78%
2022-11-08 0 23.40 23.35 23.40 22.95 25.00 14,217,251 335,100,337 23.570 22.25 22.20 22.25 21.82 23.77 14,953,292 22.410 -5.65%
2022-11-07 0 24.80 24.75 24.80 23.40 25.10 12,450,399 305,779,897 24.560 23.58 23.53 23.58 22.25 23.86 13,094,968 23.351 2.06%
2022-11-04 0 24.30 24.15 24.30 23.00 24.80 17,704,813 426,114,990 24.068 23.10 22.96 23.10 21.87 23.58 18,621,408 22.883 5.65%
2022-11-03 0 23.00 22.95 23.00 22.80 25.10 17,287,574 406,554,822 23.517 21.87 21.82 21.87 21.68 23.86 18,182,568 22.360 -5.35%
2022-11-02 0 24.30 24.30 24.35 23.25 24.50 10,426,793 251,256,241 24.097 23.10 23.10 23.15 22.11 23.29 10,966,598 22.911 2.10%
2022-11-01 0 23.80 23.70 23.80 22.65 24.15 20,219,171 476,884,429 23.586 22.63 22.53 22.63 21.54 22.96 21,265,937 22.425 4.39%
2022-10-31 0 22.80 22.75 22.80 20.40 23.50 26,490,568 596,799,711 22.529 21.68 21.63 21.68 19.40 22.34 27,862,010 21.420 13.43%
2022-10-28 0 20.10 20.05 20.10 19.92 21.30 9,564,743 195,209,927 20.409 19.11 19.06 19.11 18.94 20.25 10,059,919 19.405 -4.51%
2022-10-27 0 21.05 21.00 21.05 21.00 21.90 10,891,502 232,736,861 21.369 20.01 19.97 20.01 19.97 20.82 11,455,365 20.317 -0.24%
2022-10-26 0 21.10 21.05 21.10 19.88 21.30 13,012,631 271,922,654 20.897 20.06 20.01 20.06 18.90 20.25 13,686,307 19.868 5.61%
2022-10-25 0 19.98 19.96 19.98 18.32 20.50 12,419,682 244,528,828 19.689 19.00 18.98 19.00 17.42 19.49 13,062,661 18.720 5.60%
2022-10-24 0 18.92 18.92 18.94 18.66 20.35 11,315,333 218,686,520 19.327 17.99 17.99 18.01 17.74 19.35 11,901,139 18.375 -5.40%
2022-10-21 0 20.00 19.98 20.00 19.72 20.50 7,991,969 160,224,747 20.048 19.02 19.00 19.02 18.75 19.49 8,405,721 19.061 -0.25%
2022-10-20 0 20.05 20.00 20.05 18.50 20.40 14,417,537 284,876,938 19.759 19.06 19.02 19.06 17.59 19.40 15,163,947 18.786 4.75%
2022-10-19 0 19.14 19.14 19.16 19.12 20.25 9,053,877 177,713,530 19.628 18.20 18.20 18.22 18.18 19.25 9,522,605 18.662 -5.01%
2022-10-18 0 20.15 20.10 20.15 18.60 20.30 14,521,294 285,116,070 19.634 19.16 19.11 19.16 17.68 19.30 15,273,075 18.668 10.71%
2022-10-17 0 18.20 18.20 18.28 17.38 18.58 7,248,050 130,755,055 18.040 17.30 17.30 17.38 16.52 17.67 7,623,288 17.152 2.13%
2022-10-14 0 17.82 17.82 17.86 17.42 18.34 10,259,122 184,495,968 17.984 16.94 16.94 16.98 16.56 17.44 10,790,246 17.098 3.97%
2022-10-13 0 17.14 17.12 17.14 17.04 18.30 7,761,421 136,196,321 17.548 16.30 16.28 16.30 16.20 17.40 8,163,237 16.684 -2.83%
2022-10-12 0 17.64 17.64 17.66 16.54 18.14 14,864,516 258,687,283 17.403 16.77 16.77 16.79 15.73 17.25 15,634,066 16.546 3.64%
2022-10-11 0 17.02 17.02 17.04 16.76 17.36 8,082,841 138,093,975 17.085 16.18 16.18 16.20 15.94 16.51 8,501,297 16.244 -0.23%
2022-10-10 0 17.06 17.06 17.08 16.90 19.00 15,313,054 266,396,950 17.397 16.22 16.22 16.24 16.07 18.06 16,105,825 16.540 -10.96%
2022-10-07 0 19.16 19.14 19.16 19.16 19.90 3,636,151 70,324,151 19.340 18.22 18.20 18.22 18.22 18.92 3,824,398 18.388 -3.82%
2022-10-06 0 19.92 19.92 20.00 19.60 20.55 3,821,184 76,061,105 19.905 18.94 18.94 19.02 18.64 19.54 4,019,010 18.925 -3.07%
2022-10-05 0 20.55 20.50 20.55 19.60 20.55 6,956,156 140,545,318 20.205 19.54 19.49 19.54 18.64 19.54 7,316,283 19.210 9.54%
2022-10-03 0 18.76 18.74 18.76 18.50 19.30 2,653,302 49,781,740 18.762 17.84 17.82 17.84 17.59 18.35 2,790,666 17.839 -1.05%
2022-09-30 0 18.96 18.94 18.96 18.46 19.24 5,425,538 102,321,718 18.859 18.03 18.01 18.03 17.55 18.29 5,706,423 17.931 -1.46%
2022-09-29 0 19.24 19.24 19.26 18.98 20.60 6,349,000 123,573,097 19.463 18.29 18.29 18.31 18.05 19.59 6,677,694 18.505 -3.32%
2022-09-28 0 19.90 19.90 19.92 19.78 20.80 9,765,281 195,533,173 20.023 18.92 18.92 18.94 18.81 19.78 10,270,839 19.038 -4.78%
2022-09-27 0 20.90 20.85 20.90 20.40 21.90 10,918,755 227,044,738 20.794 19.87 19.82 19.87 19.40 20.82 11,484,029 19.770 -2.56%
2022-09-26 0 21.45 21.45 21.50 20.70 21.75 6,966,352 149,007,405 21.390 20.39 20.39 20.44 19.68 20.68 7,327,007 20.337 0.70%
2022-09-23 0 21.30 21.30 21.35 21.00 22.30 6,243,798 133,450,032 21.373 20.25 20.25 20.30 19.97 21.20 6,567,045 20.321 -2.96%
2022-09-22 0 21.95 21.95 22.00 21.45 22.55 6,354,003 139,816,197 22.004 20.87 20.87 20.92 20.39 21.44 6,682,956 20.921 -1.35%
2022-09-21 0 22.25 22.20 22.25 21.85 22.75 8,569,214 191,229,193 22.316 21.15 21.11 21.15 20.77 21.63 9,012,850 21.217 -3.05%
2022-09-20 0 22.95 22.95 23.00 22.65 23.70 8,815,306 203,562,647 23.092 21.82 21.82 21.87 21.54 22.53 9,271,683 21.955 1.10%
2022-09-19 0 22.70 22.65 22.70 22.15 23.50 8,783,775 199,098,152 22.667 21.58 21.54 21.58 21.06 22.34 9,238,519 21.551 -1.30%
2022-09-16 0 23.00 22.95 23.00 22.80 23.95 9,772,993 227,277,131 23.256 21.87 21.82 21.87 21.68 22.77 10,278,950 22.111 -4.17%
2022-09-15 0 24.00 23.95 24.00 23.30 24.55 10,736,753 256,973,789 23.934 22.82 22.77 22.82 22.15 23.34 11,292,605 22.756 0.00%
2022-09-14 0 24.00 23.95 24.00 23.85 24.75 14,457,833 350,694,565 24.256 22.82 22.77 22.82 22.68 23.53 15,206,329 23.062 -4.57%
2022-09-13 0 25.15 25.10 25.15 23.80 26.20 23,091,191 583,835,530 25.284 23.91 23.86 23.91 22.63 24.91 24,286,644 24.039 6.34%
2022-09-09 0 23.65 23.60 23.65 23.30 24.15 8,662,334 205,079,863 23.675 22.49 22.44 22.49 22.15 22.96 9,110,791 22.510 -1.25%
2022-09-08 0 23.95 23.95 24.00 23.75 25.00 12,443,733 301,239,245 24.208 22.77 22.77 22.82 22.58 23.77 13,087,957 23.017 -1.64%
2022-09-07 0 24.35 24.35 24.40 21.85 24.70 25,950,541 615,683,040 23.725 23.15 23.15 23.20 20.77 23.48 27,294,025 22.557 7.74%
2022-09-06 0 22.60 22.55 22.60 21.40 22.70 9,585,027 211,923,624 22.110 21.49 21.44 21.49 20.35 21.58 10,081,253 21.022 4.63%
2022-09-05 0 21.60 21.55 21.60 20.95 21.85 8,566,786 184,322,176 21.516 20.54 20.49 20.54 19.92 20.77 9,010,297 20.457 -1.14%
2022-09-02 0 21.85 21.85 21.90 21.55 22.50 13,216,000 289,670,499 21.918 20.77 20.77 20.82 20.49 21.39 13,900,205 20.839 -1.35%
2022-09-01 0 22.15 22.10 22.15 20.80 22.80 22,121,164 486,757,872 22.004 21.06 21.01 21.06 19.78 21.68 23,266,398 20.921 5.98%
2022-08-31 0 20.90 20.85 20.90 19.50 20.95 15,902,222 324,011,214 20.375 19.87 19.82 19.87 18.54 19.92 16,725,495 19.372 1.70%
2022-08-30 0 20.55 20.50 20.55 18.52 20.80 19,934,052 390,943,117 19.612 19.54 19.49 19.54 17.61 19.78 20,966,057 18.646 1.23%
2022-08-29 0 20.30 20.30 20.35 20.00 20.50 4,226,691 85,427,008 20.211 19.30 19.30 19.35 19.02 19.49 4,445,511 19.216 -1.93%
2022-08-26 0 20.70 20.65 20.70 20.50 21.75 10,875,000 228,825,316 21.041 19.68 19.63 19.68 19.49 20.68 11,438,009 20.006 0.49%
2022-08-25 0 20.60 20.55 20.60 19.86 20.65 4,457,138 90,763,071 20.364 19.59 19.54 19.59 18.88 19.63 4,687,888 19.361 3.83%
2022-08-24 0 19.84 19.80 19.84 19.72 20.55 5,310,204 106,102,133 19.981 18.86 18.83 18.86 18.75 19.54 5,585,118 18.997 -2.51%
2022-08-23 0 20.35 20.35 20.40 20.05 20.60 4,327,003 87,588,877 20.242 19.35 19.35 19.40 19.06 19.59 4,551,016 19.246 -1.21%
2022-08-22 0 20.60 20.55 20.60 20.00 21.40 10,234,046 209,651,704 20.486 19.59 19.54 19.59 19.02 20.35 10,763,872 19.477 -3.74%
2022-08-19 0 21.40 21.35 21.40 21.20 21.80 2,585,446 55,472,916 21.456 20.35 20.30 20.35 20.16 20.73 2,719,297 20.400 -0.93%
2022-08-18 0 21.60 21.60 21.65 21.50 22.20 4,614,474 100,371,552 21.752 20.54 20.54 20.58 20.44 21.11 4,853,370 20.681 -1.14%
2022-08-17 0 21.85 21.80 21.85 20.90 22.25 7,194,000 156,423,144 21.744 20.77 20.73 20.77 19.87 21.15 7,566,440 20.673 1.86%
2022-08-16 0 21.45 21.40 21.45 21.05 22.00 3,879,582 83,218,731 21.450 20.39 20.35 20.39 20.01 20.92 4,080,432 20.395 -0.92%
2022-08-15 0 21.65 21.60 21.65 21.55 22.50 5,174,767 113,367,546 21.908 20.58 20.54 20.58 20.49 21.39 5,442,670 20.829 -0.46%
2022-08-12 0 21.75 21.70 21.75 21.50 22.20 5,076,940 110,873,010 21.839 20.68 20.63 20.68 20.44 21.11 5,339,778 20.764 -0.23%
2022-08-11 0 21.80 21.75 21.80 21.25 21.90 7,380,625 159,380,522 21.594 20.73 20.68 20.73 20.20 20.82 7,762,727 20.532 3.07%
2022-08-10 0 21.15 21.10 21.15 20.90 21.85 6,250,739 132,371,624 21.177 20.11 20.06 20.11 19.87 20.77 6,574,346 20.135 -3.42%
2022-08-09 0 21.90 21.85 21.90 21.40 22.55 6,364,299 138,625,432 21.782 20.82 20.77 20.82 20.35 21.44 6,693,785 20.710 -2.23%
2022-08-08 0 22.40 22.40 22.45 21.80 22.60 9,225,281 205,944,578 22.324 21.30 21.30 21.34 20.73 21.49 9,702,883 21.225 0.90%
2022-08-05 0 22.20 22.15 22.20 21.80 22.50 7,510,543 166,481,249 22.166 21.11 21.06 21.11 20.73 21.39 7,899,371 21.075 1.37%
2022-08-04 0 21.90 21.85 21.90 20.55 22.50 16,708,799 361,833,345 21.655 20.82 20.77 20.82 19.54 21.39 17,573,829 20.589 9.50%
2022-08-03 0 20.00 19.98 20.00 19.92 20.95 6,397,481 129,914,519 20.307 19.02 19.00 19.02 18.94 19.92 6,728,685 19.308 -1.48%
2022-08-02 0 20.30 20.25 20.30 19.54 20.65 8,093,076 162,315,574 20.056 19.30 19.25 19.30 18.58 19.63 8,512,062 19.069 -1.93%
2022-08-01 0 20.70 20.65 20.70 19.44 21.10 8,769,532 179,903,786 20.515 19.68 19.63 19.68 18.48 20.06 9,223,539 19.505 2.73%
2022-07-29 0 20.15 20.15 20.20 20.05 21.50 11,209,278 228,749,215 20.407 19.16 19.16 19.21 19.06 20.44 11,789,593 19.403 -6.06%
2022-07-28 0 21.45 21.40 21.45 20.50 22.05 13,487,018 289,960,576 21.499 20.39 20.35 20.39 19.49 20.96 14,185,254 20.441 5.67%
2022-07-27 0 20.30 20.25 20.30 20.10 20.60 4,978,900 101,333,406 20.353 19.30 19.25 19.30 19.11 19.59 5,236,662 19.351 -0.25%
2022-07-26 0 20.35 20.35 20.40 19.84 20.50 7,454,567 150,311,883 20.164 19.35 19.35 19.40 18.86 19.49 7,840,497 19.171 1.24%
2022-07-25 0 20.10 20.05 20.10 19.76 20.60 10,241,450 204,209,389 19.940 19.11 19.06 19.11 18.79 19.59 10,771,660 18.958 -2.43%
2022-07-22 0 20.60 20.55 20.60 20.00 21.45 9,409,278 193,148,432 20.527 19.59 19.54 19.59 19.02 20.39 9,896,405 19.517 -2.37%
2022-07-21 0 21.10 21.10 21.15 21.00 21.75 5,104,449 108,700,102 21.295 20.06 20.06 20.11 19.97 20.68 5,368,711 20.247 -0.47%
2022-07-20 0 21.20 21.15 21.20 20.80 21.60 8,546,457 180,926,865 21.170 20.16 20.11 20.16 19.78 20.54 8,988,915 20.128 1.44%
2022-07-19 0 20.90 20.90 20.95 20.70 22.90 17,501,862 375,130,543 21.434 19.87 19.87 19.92 19.68 21.77 18,407,950 20.379 -8.93%
2022-07-18 0 22.95 22.85 22.95 21.10 23.05 10,694,972 239,766,627 22.419 21.82 21.73 21.82 20.06 21.92 11,248,661 21.315 2.68%
2022-07-15 0 22.35 22.35 22.40 22.15 23.50 13,378,880 304,431,947 22.755 21.25 21.25 21.30 21.06 22.34 14,071,517 21.635 -0.22%
2022-07-14 0 22.40 22.40 22.45 21.05 23.00 19,480,871 434,902,760 22.325 21.30 21.30 21.34 20.01 21.87 20,489,414 21.226 6.16%
2022-07-13 0 21.10 21.10 21.15 20.50 21.55 9,506,050 200,362,393 21.077 20.06 20.06 20.11 19.49 20.49 9,998,187 20.040 -0.24%
2022-07-12 0 21.15 21.10 21.15 20.55 22.65 19,263,921 409,971,561 21.282 20.11 20.06 20.11 19.54 21.54 20,261,232 20.234 -3.64%
2022-07-11 0 21.95 21.90 21.95 21.50 23.00 10,286,734 225,338,797 21.906 20.87 20.82 20.87 20.44 21.87 10,819,288 20.828 -4.36%
2022-07-08 0 22.95 22.90 22.95 22.60 23.65 10,664,907 245,400,907 23.010 21.82 21.77 21.82 21.49 22.49 11,217,039 21.878 -0.22%
2022-07-07 0 23.00 22.95 23.00 21.60 23.20 25,931,177 578,721,915 22.318 21.87 21.82 21.87 20.54 22.06 27,273,659 21.219 -1.08%
2022-07-06 0 23.25 23.20 23.25 22.65 24.35 18,713,128 436,284,336 23.314 22.11 22.06 22.11 21.54 23.15 19,681,924 22.167 -1.90%
2022-07-05 0 23.70 23.65 23.70 23.25 25.20 17,198,929 410,199,067 23.850 22.53 22.49 22.53 22.11 23.96 18,089,334 22.676 -2.87%
2022-07-04 0 24.40 24.35 24.40 24.05 25.20 10,647,410 261,238,369 24.535 23.20 23.15 23.20 22.87 23.96 11,198,636 23.328 -1.41%
2022-06-30 0 24.75 24.75 24.80 24.35 25.70 17,488,145 435,657,892 24.912 23.53 23.53 23.58 23.15 24.43 18,393,523 23.685 -2.75%
2022-06-29 0 25.45 25.40 25.45 24.75 26.70 30,011,945 764,664,000 25.479 24.20 24.15 24.20 23.53 25.39 31,565,692 24.225 -2.12%
2022-06-28 0 26.00 25.95 26.00 22.70 26.10 48,253,827 1,210,316,460 25.082 24.72 24.67 24.72 21.58 24.82 50,751,973 23.848 12.07%
2022-06-27 0 23.20 23.15 23.20 20.30 24.30 48,646,498 1,114,306,286 22.906 22.06 22.01 22.06 19.30 23.10 51,164,973 21.779 14.85%
2022-06-24 0 20.20 20.15 20.20 19.64 20.45 10,400,374 208,231,533 20.022 19.21 19.16 19.21 18.67 19.44 10,938,811 19.036 2.23%
2022-06-23 0 19.76 19.74 19.76 19.20 19.98 13,471,801 265,074,970 19.676 18.79 18.77 18.79 18.25 19.00 14,169,249 18.708 3.67%
2022-06-22 0 19.06 19.04 19.06 19.00 20.85 18,411,752 361,189,682 19.617 18.12 18.10 18.12 18.06 19.82 19,364,946 18.652 -7.25%
2022-06-21 0 20.55 20.50 20.55 19.68 20.95 11,313,693 229,689,478 20.302 19.54 19.49 19.54 18.71 19.92 11,899,414 19.303 2.96%
2022-06-20 0 19.96 19.94 19.96 19.34 20.25 11,922,589 236,385,722 19.827 18.98 18.96 18.98 18.39 19.25 12,539,833 18.851 2.78%
2022-06-17 0 19.42 19.42 19.46 19.30 20.40 17,733,085 349,177,422 19.691 18.46 18.46 18.50 18.35 19.40 18,651,144 18.722 -2.22%
2022-06-16 0 19.86 19.82 19.86 19.50 20.75 20,364,819 407,907,937 20.030 18.88 18.84 18.88 18.54 19.73 21,419,125 19.044 2.37%
2022-06-15 0 19.40 19.38 19.40 19.00 20.30 19,147,455 375,503,781 19.611 18.45 18.43 18.45 18.06 19.30 20,138,737 18.646 2.54%
2022-06-14 0 18.92 18.92 18.96 18.28 19.42 30,216,571 571,822,626 18.924 17.99 17.99 18.03 17.38 18.46 31,780,911 17.993 -3.67%
2022-06-13 0 19.64 19.62 19.64 19.58 22.20 52,861,762 1,094,626,483 20.707 18.67 18.65 18.67 18.62 21.11 55,598,465 19.688 -4.10%
2022-06-10 0 20.60 20.55 20.60 17.88 20.75 24,175,583 480,296,858 19.867 19.47 19.42 19.47 16.90 19.61 25,577,537 18.778 12.08%
2022-06-09 0 18.38 18.38 18.40 18.26 20.15 16,852,049 319,912,956 18.984 17.37 17.37 17.39 17.26 19.05 17,829,308 17.943 -4.07%
2022-06-08 0 19.16 19.16 19.18 18.42 19.36 17,202,948 326,199,092 18.962 18.11 18.11 18.13 17.41 18.30 18,200,555 17.922 5.04%
2022-06-07 0 18.24 18.22 18.24 18.00 18.88 12,079,709 222,248,514 18.399 17.24 17.22 17.24 17.01 17.85 12,780,217 17.390 -3.59%
2022-06-06 0 18.92 18.90 18.92 17.28 19.10 18,121,331 331,804,143 18.310 17.88 17.86 17.88 16.33 18.05 19,172,196 17.307 9.62%
2022-06-02 0 17.26 17.26 17.28 16.82 17.34 5,392,288 91,960,027 17.054 16.31 16.31 16.33 15.90 16.39 5,704,989 16.119 0.94%
2022-06-01 0 17.10 17.08 17.10 16.86 17.34 7,582,105 129,682,622 17.104 16.16 16.14 16.16 15.94 16.39 8,021,795 16.166 -1.84%
2022-05-31 0 17.42 17.40 17.42 16.08 17.46 17,121,030 292,097,762 17.061 16.47 16.45 16.47 15.20 16.50 18,113,887 16.126 6.87%
2022-05-30 0 16.30 16.28 16.30 16.04 16.42 6,223,884 101,238,050 16.266 15.41 15.39 15.41 15.16 15.52 6,584,810 15.374 1.75%
2022-05-27 0 16.02 16.02 16.04 15.74 16.72 9,412,640 151,025,710 16.045 15.14 15.14 15.16 14.88 15.80 9,958,484 15.166 1.78%
2022-05-26 0 15.74 15.74 15.76 14.98 16.08 9,291,921 145,762,599 15.687 14.88 14.88 14.90 14.16 15.20 9,830,764 14.827 2.47%
2022-05-25 0 15.36 15.34 15.36 14.98 15.52 5,149,873 78,725,153 15.287 14.52 14.50 14.52 14.16 14.67 5,448,517 14.449 1.86%
2022-05-24 0 15.08 15.06 15.08 15.02 15.92 5,019,693 76,914,526 15.323 14.25 14.23 14.25 14.20 15.05 5,310,787 14.483 -4.68%
2022-05-23 0 15.82 15.76 15.82 15.60 16.14 4,395,522 69,490,271 15.809 14.95 14.90 14.95 14.74 15.26 4,650,420 14.943 -1.49%
2022-05-20 0 16.06 16.02 16.06 15.48 16.08 7,942,907 126,037,415 15.868 15.18 15.14 15.18 14.63 15.20 8,403,520 14.998 4.83%
2022-05-19 0 15.32 15.30 15.32 14.82 15.38 7,895,910 119,554,361 15.141 14.48 14.46 14.48 14.01 14.54 8,353,798 14.311 -1.92%
2022-05-18 0 15.62 15.60 15.62 15.38 15.88 8,295,300 129,309,925 15.588 14.76 14.74 14.76 14.54 15.01 8,776,349 14.734 -1.39%
2022-05-17 0 15.84 15.82 15.84 14.52 16.00 15,204,500 236,171,060 15.533 14.97 14.95 14.97 13.72 15.12 16,086,216 14.682 9.09%
2022-05-16 0 14.52 14.50 14.52 14.32 15.28 6,989,664 102,409,381 14.652 13.72 13.71 13.72 13.54 14.44 7,394,998 13.848 -1.89%
2022-05-13 0 14.80 14.80 14.82 14.00 14.94 9,946,316 145,264,598 14.605 13.99 13.99 14.01 13.23 14.12 10,523,108 13.804 6.78%
2022-05-12 0 13.86 13.84 13.86 13.66 14.30 7,795,910 107,803,022 13.828 13.10 13.08 13.10 12.91 13.52 8,247,999 13.070 -3.08%
2022-05-11 0 14.30 14.28 14.30 13.70 14.74 10,026,086 144,836,036 14.446 13.52 13.50 13.52 12.95 13.93 10,607,504 13.654 4.08%
2022-05-10 0 13.74 13.72 13.74 13.20 13.98 11,385,183 155,417,324 13.651 12.99 12.97 12.99 12.48 13.21 12,045,415 12.903 -1.72%
2022-05-06 0 13.98 13.96 13.98 13.86 14.76 9,935,035 140,069,369 14.099 13.21 13.19 13.21 13.10 13.95 10,511,173 13.326 -6.55%
2022-05-05 0 14.96 14.96 14.98 14.90 16.12 9,522,035 146,668,695 15.403 14.14 14.14 14.16 14.08 15.24 10,074,223 14.559 -4.35%
2022-05-04 0 15.64 15.60 15.64 15.22 15.70 3,556,241 55,122,738 15.500 14.78 14.74 14.78 14.39 14.84 3,762,469 14.651 -0.13%
2022-05-03 0 15.66 15.66 15.72 15.60 16.20 8,311,414 131,546,692 15.827 14.80 14.80 14.86 14.74 15.31 8,793,397 14.960 -2.49%
2022-04-29 0 16.06 16.06 16.08 14.90 16.24 16,969,328 267,992,084 15.793 15.18 15.18 15.20 14.08 15.35 17,953,388 14.927 6.92%
2022-04-28 0 15.02 15.00 15.02 14.68 15.60 12,280,639 184,084,843 14.990 14.20 14.18 14.20 13.88 14.74 12,992,799 14.168 -1.31%
2022-04-27 0 15.22 15.22 15.24 13.46 15.30 21,038,715 309,351,507 14.704 14.39 14.39 14.40 12.72 14.46 22,258,760 13.898 11.91%
2022-04-26 0 13.60 13.58 13.60 13.50 14.14 7,114,301 98,085,031 13.787 12.85 12.84 12.85 12.76 13.36 7,526,863 13.031 -0.29%
2022-04-25 0 13.64 13.62 13.64 13.40 14.44 7,802,510 107,336,597 13.757 12.89 12.87 12.89 12.67 13.65 8,254,981 13.003 -5.54%
2022-04-22 0 14.44 14.42 14.44 13.86 14.54 5,832,913 83,171,598 14.259 13.65 13.63 13.65 13.10 13.74 6,171,167 13.477 0.28%
2022-04-21 0 14.40 14.38 14.40 14.28 14.98 5,013,530 72,721,636 14.505 13.61 13.59 13.61 13.50 14.16 5,304,267 13.710 -3.10%
2022-04-20 0 14.86 14.86 14.88 14.60 15.14 5,303,265 78,766,415 14.852 14.05 14.05 14.06 13.80 14.31 5,610,804 14.038 1.36%
2022-04-19 0 14.66 14.60 14.66 14.52 15.16 7,836,758 115,504,575 14.739 13.86 13.80 13.86 13.72 14.33 8,291,215 13.931 -2.66%
2022-04-14 0 15.06 15.06 15.08 14.86 15.26 8,342,088 125,604,004 15.057 14.23 14.23 14.25 14.05 14.42 8,825,850 14.231 0.94%
2022-04-13 0 14.92 14.90 14.92 14.82 15.24 5,957,467 89,206,854 14.974 14.10 14.08 14.10 14.01 14.40 6,302,943 14.153 -0.80%
2022-04-12 0 15.04 15.02 15.04 14.48 15.30 10,507,531 156,527,994 14.897 14.22 14.20 14.22 13.69 14.46 11,116,868 14.080 0.27%
2022-04-11 0 15.00 14.98 15.00 14.92 15.92 9,568,590 145,138,185 15.168 14.18 14.16 14.18 14.10 15.05 10,123,477 14.337 -5.78%
2022-04-08 0 15.92 15.92 15.94 15.60 16.10 5,087,486 80,596,730 15.842 15.05 15.05 15.07 14.74 15.22 5,382,512 14.974 0.25%
2022-04-07 0 15.88 15.86 15.88 15.86 16.68 9,510,745 153,709,619 16.162 15.01 14.99 15.01 14.99 15.77 10,062,278 15.276 -2.58%
2022-04-06 0 16.30 16.28 16.30 16.10 17.20 13,814,520 226,826,997 16.420 15.41 15.39 15.41 15.22 16.26 14,615,631 15.519 -6.43%
2022-04-04 0 17.42 17.40 17.42 16.48 17.48 8,010,900 137,433,417 17.156 16.47 16.45 16.47 15.58 16.52 8,475,456 16.215 6.22%
2022-04-01 0 16.40 16.34 16.40 15.40 16.56 8,777,521 142,319,677 16.214 15.50 15.44 15.50 14.56 15.65 9,286,534 15.325 3.80%
2022-03-31 0 15.80 15.78 15.80 15.32 16.66 16,697,582 263,012,207 15.752 14.93 14.92 14.93 14.48 15.75 17,665,883 14.888 -3.78%
2022-03-30 0 16.42 16.40 16.42 15.86 16.70 30,655,508 498,923,734 16.275 15.52 15.50 15.52 14.99 15.78 32,433,236 15.383 -3.98%
2022-03-29 0 17.10 17.10 17.12 16.86 17.64 10,240,917 175,747,638 17.161 16.16 16.16 16.18 15.94 16.67 10,834,793 16.221 -0.23%
2022-03-28 0 17.14 17.14 17.16 16.30 17.56 12,007,061 204,272,757 17.013 16.20 16.20 16.22 15.41 16.60 12,703,356 16.080 1.30%
2022-03-25 0 16.92 16.88 16.92 16.74 18.76 19,741,650 344,564,201 17.454 15.99 15.95 15.99 15.82 17.73 20,886,478 16.497 -7.44%
2022-03-24 0 18.28 18.26 18.28 18.16 18.98 11,275,479 208,549,344 18.496 17.28 17.26 17.28 17.16 17.94 11,929,350 17.482 -3.89%
2022-03-23 0 19.02 19.00 19.02 18.80 20.00 12,574,604 243,589,258 19.372 17.98 17.96 17.98 17.77 18.90 13,303,811 18.310 -1.76%
2022-03-22 0 19.36 19.34 19.36 18.38 19.36 6,252,839 119,067,662 19.042 18.30 18.28 18.30 17.37 18.30 6,615,444 17.998 3.97%
2022-03-21 0 18.62 18.62 18.64 18.50 19.66 6,238,388 118,690,090 19.026 17.60 17.60 17.62 17.49 18.58 6,600,155 17.983 -1.06%
2022-03-18 0 18.82 18.82 18.84 18.00 19.14 9,255,391 172,453,689 18.633 17.79 17.79 17.81 17.01 18.09 9,792,116 17.611 -2.79%
2022-03-17 0 19.36 19.36 19.38 18.76 19.82 12,886,643 247,658,083 19.218 18.30 18.30 18.32 17.73 18.73 13,633,946 18.165 6.02%
2022-03-16 0 18.26 18.26 18.28 16.18 18.36 17,403,196 304,748,011 17.511 17.26 17.26 17.28 15.29 17.35 18,412,416 16.551 13.00%
2022-03-15 0 16.16 16.14 16.16 15.72 18.00 17,457,435 293,964,678 16.839 15.27 15.26 15.27 14.86 17.01 18,469,800 15.916 -3.35%
2022-03-14 0 16.72 16.68 16.72 15.92 17.80 20,814,757 348,578,053 16.747 15.80 15.77 15.80 15.05 16.82 22,021,815 15.829 -8.43%
2022-03-11 0 18.26 18.24 18.26 17.40 18.50 16,443,659 294,740,488 17.924 17.26 17.24 17.26 16.45 17.49 17,397,235 16.942 -3.08%
2022-03-10 0 18.84 18.82 18.84 18.60 19.76 6,655,584 125,759,518 18.895 17.81 17.79 17.81 17.58 18.68 7,041,545 17.860 1.84%
2022-03-09 0 18.50 18.48 18.50 17.84 19.00 10,254,530 187,863,326 18.320 17.49 17.47 17.49 16.86 17.96 10,849,195 17.316 -0.54%
2022-03-08 0 18.60 18.60 18.62 18.20 19.40 11,139,871 207,935,583 18.666 17.58 17.58 17.60 17.20 18.34 11,785,878 17.643 -3.02%
2022-03-07 0 19.18 19.12 19.18 18.00 19.46 15,633,365 293,968,681 18.804 18.13 18.07 18.13 17.01 18.39 16,539,952 17.773 -1.64%
2022-03-04 0 19.50 19.48 19.50 19.34 20.80 14,479,192 284,996,436 19.683 18.43 18.41 18.43 18.28 19.66 15,318,847 18.604 -6.47%
2022-03-03 0 20.85 20.75 20.85 20.60 21.95 8,727,906 183,173,009 20.987 19.71 19.61 19.71 19.47 20.75 9,234,042 19.837 -3.25%
2022-03-02 0 21.55 21.50 21.55 21.35 22.40 7,661,871 166,411,309 21.719 20.37 20.32 20.37 20.18 21.17 8,106,187 20.529 -4.65%
2022-03-01 0 22.60 22.60 22.65 22.00 23.35 7,540,439 171,022,268 22.681 21.36 21.36 21.41 20.79 22.07 7,977,713 21.438 3.20%
2022-02-28 0 21.90 21.85 21.90 21.35 22.50 4,528,721 98,386,049 21.725 20.70 20.65 20.70 20.18 21.27 4,791,344 20.534 -1.79%
2022-02-25 0 22.30 22.30 22.35 22.20 22.70 4,700,103 105,583,618 22.464 21.08 21.08 21.12 20.98 21.46 4,972,664 21.233 1.83%
2022-02-24 0 21.90 21.90 21.95 21.70 23.15 7,974,000 176,652,717 22.154 20.70 20.70 20.75 20.51 21.88 8,436,416 20.939 -6.21%
2022-02-23 0 23.35 23.35 23.40 22.75 23.55 3,971,911 92,053,060 23.176 22.07 22.07 22.12 21.50 22.26 4,202,244 21.906 1.97%
2022-02-22 0 22.90 22.85 22.90 22.50 23.80 7,338,802 167,277,805 22.794 21.64 21.60 21.64 21.27 22.50 7,764,383 21.544 -4.18%
2022-02-21 0 23.90 23.85 23.90 23.60 24.10 4,029,521 95,924,545 23.805 22.59 22.54 22.59 22.31 22.78 4,263,195 22.501 -0.83%
2022-02-18 0 24.10 24.05 24.10 23.85 24.85 5,600,897 136,069,867 24.294 22.78 22.73 22.78 22.54 23.49 5,925,696 22.963 -3.41%
2022-02-17 0 24.95 24.90 24.95 24.30 25.40 8,313,185 207,536,943 24.965 23.58 23.54 23.58 22.97 24.01 8,795,271 23.596 2.89%
2022-02-16 0 24.25 24.25 24.30 24.00 24.35 4,562,383 110,430,231 24.205 22.92 22.92 22.97 22.68 23.02 4,826,958 22.878 1.04%
2022-02-15 0 24.00 23.95 24.00 23.00 24.05 4,708,371 111,656,564 23.715 22.68 22.64 22.68 21.74 22.73 4,981,412 22.415 2.35%
2022-02-14 0 23.45 23.40 23.45 22.60 23.55 4,316,907 99,817,634 23.123 22.16 22.12 22.16 21.36 22.26 4,567,247 21.855 0.64%
2022-02-11 0 23.30 23.25 23.30 23.10 23.80 2,900,856 68,005,126 23.443 22.02 21.98 22.02 21.83 22.50 3,069,078 22.158 -2.31%
2022-02-10 0 23.85 23.75 23.85 23.30 24.25 4,045,329 95,523,996 23.613 22.54 22.45 22.54 22.02 22.92 4,279,920 22.319 0.85%
2022-02-09 0 23.65 23.60 23.65 23.00 24.00 6,769,052 158,636,715 23.436 22.35 22.31 22.35 21.74 22.68 7,161,593 22.151 4.65%
2022-02-08 0 22.60 22.55 22.60 22.25 23.20 6,849,046 154,342,852 22.535 21.36 21.31 21.36 21.03 21.93 7,246,226 21.300 -1.95%
2022-02-07 0 23.05 23.05 23.10 22.70 24.25 6,530,127 150,933,323 23.113 21.79 21.79 21.83 21.46 22.92 6,908,812 21.846 -3.96%
2022-02-04 0 24.00 23.95 24.00 23.15 24.20 2,918,132 69,610,550 23.855 22.68 22.64 22.68 21.88 22.87 3,087,356 22.547 2.78%
2022-01-31 0 23.35 23.30 23.35 22.60 23.45 1,762,519 40,657,719 23.068 22.07 22.02 22.07 21.36 22.16 1,864,728 21.804 2.41%
2022-01-28 0 22.80 22.80 22.85 22.00 23.85 6,404,235 144,998,991 22.641 21.55 21.55 21.60 20.79 22.54 6,775,620 21.400 -2.56%
2022-01-27 0 23.40 23.30 23.40 22.90 23.85 5,839,950 135,839,600 23.260 22.12 22.02 22.12 21.64 22.54 6,178,612 21.985 -1.89%
2022-01-26 0 23.85 23.85 23.90 23.70 24.60 5,306,180 127,326,774 23.996 22.54 22.54 22.59 22.40 23.25 5,613,888 22.681 -0.62%
2022-01-25 0 24.00 23.95 24.00 23.80 25.30 7,603,954 184,696,402 24.290 22.68 22.64 22.68 22.50 23.91 8,044,911 22.958 -4.38%
2022-01-24 0 25.10 25.05 25.10 24.80 25.75 6,435,713 162,310,324 25.220 23.72 23.68 23.72 23.44 24.34 6,808,923 23.838 -2.71%
2022-01-21 0 25.80 25.75 25.80 24.15 25.85 10,189,948 255,978,513 25.121 24.39 24.34 24.39 22.83 24.43 10,780,868 23.744 0.78%
2022-01-20 0 25.60 25.60 25.65 24.90 25.80 10,999,599 278,724,898 25.340 24.20 24.20 24.24 23.54 24.39 11,637,471 23.951 1.39%
2022-01-19 0 25.25 25.20 25.25 25.05 26.35 8,834,490 224,912,058 25.458 23.87 23.82 23.87 23.68 24.91 9,346,806 24.063 -3.81%
2022-01-18 0 26.25 26.15 26.25 25.90 27.30 7,248,620 192,871,378 26.608 24.81 24.72 24.81 24.48 25.80 7,668,971 25.150 1.16%
2022-01-17 0 25.95 25.90 25.95 25.70 26.95 8,617,030 224,776,889 26.085 24.53 24.48 24.53 24.29 25.47 9,116,736 24.655 -3.71%
2022-01-14 0 26.95 26.85 26.95 25.50 27.15 4,010,950 106,559,021 26.567 25.47 25.38 25.47 24.10 25.66 4,243,547 25.111 0.00%
2022-01-13 0 26.95 26.85 26.95 26.60 28.15 4,459,185 121,042,737 27.145 25.47 25.38 25.47 25.14 26.61 4,717,775 25.657 -3.23%
2022-01-12 0 27.85 27.75 27.85 26.80 27.85 7,439,946 204,527,209 27.490 26.32 26.23 26.32 25.33 26.32 7,871,392 25.984 4.11%
2022-01-11 0 26.75 26.65 26.75 26.05 27.30 5,004,195 132,557,420 26.489 25.28 25.19 25.28 24.62 25.80 5,294,391 25.037 -1.47%
2022-01-10 0 27.15 27.10 27.15 26.05 27.50 8,130,813 220,101,920 27.070 25.66 25.61 25.66 24.62 25.99 8,602,323 25.586 3.82%
2022-01-07 0 26.15 26.10 26.15 24.90 26.40 9,101,833 235,602,376 25.885 24.72 24.67 24.72 23.54 24.95 9,629,653 24.466 3.36%
2022-01-06 0 25.30 25.25 25.30 24.35 27.40 20,880,778 530,157,624 25.390 23.91 23.87 23.91 23.02 25.90 22,091,665 23.998 -8.66%
2022-01-05 0 27.70 27.60 27.70 27.40 28.40 6,275,441 174,340,443 27.781 26.18 26.09 26.18 25.90 26.84 6,639,357 26.259 -2.29%
2022-01-04 0 28.35 28.25 28.35 27.75 29.40 7,571,808 215,341,248 28.440 26.80 26.70 26.80 26.23 27.79 8,010,901 26.881 0.89%
2022-01-03 0 28.10 28.10 28.15 27.10 28.50 2,499,893 69,437,894 27.776 26.56 26.56 26.61 25.61 26.94 2,644,863 26.254 -1.58%
2021-12-31 0 28.55 28.45 28.55 27.80 28.75 2,165,351 61,475,962 28.391 26.99 26.89 26.99 26.28 27.17 2,290,921 26.835 2.70%
2021-12-30 0 27.80 27.75 27.80 27.40 28.40 1,716,980 47,761,568 27.817 26.28 26.23 26.28 25.90 26.84 1,816,549 26.292 -1.77%
2021-12-29 0 28.30 28.10 28.30 26.80 28.35 3,814,764 106,305,589 27.867 26.75 26.56 26.75 25.33 26.80 4,035,984 26.339 3.85%
2021-12-28 0 27.25 27.20 27.25 26.90 28.00 6,291,162 171,911,054 27.326 25.76 25.71 25.76 25.43 26.47 6,655,990 25.828 -1.27%
2021-12-24 0 27.60 27.55 27.60 27.50 28.55 1,408,962 39,249,620 27.857 26.09 26.04 26.09 25.99 26.99 1,490,668 26.330 -2.13%
2021-12-23 0 28.20 28.15 28.25 28.00 28.80 3,248,228 92,106,634 28.356 26.65 26.61 26.70 26.47 27.22 3,436,594 26.802 0.00%
2021-12-22 0 28.20 28.20 28.25 27.30 28.75 6,444,572 180,647,460 28.031 26.65 26.65 26.70 25.80 27.17 6,818,296 26.495 2.55%
2021-12-21 0 27.50 27.45 27.50 26.00 27.75 4,474,799 120,891,327 27.016 25.99 25.95 25.99 24.57 26.23 4,734,295 25.535 3.38%
2021-12-20 0 26.60 26.60 26.65 26.45 28.70 8,741,693 237,856,830 27.210 25.14 25.14 25.19 25.00 27.13 9,248,628 25.718 -6.17%
2021-12-17 0 28.35 28.35 28.45 28.05 29.15 7,495,740 212,942,420 28.409 26.80 26.80 26.89 26.51 27.55 7,930,422 26.851 -3.74%
2021-12-16 0 29.45 29.40 29.45 28.30 29.60 5,443,474 158,200,180 29.062 27.84 27.79 27.84 26.75 27.98 5,759,144 27.469 2.26%
2021-12-15 0 28.80 28.80 28.85 28.40 29.80 4,831,754 139,934,348 28.961 27.22 27.22 27.27 26.84 28.17 5,111,950 27.374 -3.03%
2021-12-14 0 29.70 29.65 29.70 29.10 30.85 9,020,231 267,748,425 29.683 28.07 28.02 28.07 27.50 29.16 9,543,319 28.056 -2.94%
2021-12-13 0 30.60 30.60 30.65 30.30 31.60 5,835,625 179,765,551 30.805 28.92 28.92 28.97 28.64 29.87 6,174,036 29.116 -2.24%
2021-12-10 0 31.30 31.25 31.30 31.05 32.35 3,750,454 118,413,888 31.573 29.58 29.54 29.58 29.35 30.58 3,967,945 29.843 -1.73%
2021-12-09 0 31.85 31.85 31.90 30.80 32.65 11,533,209 368,156,514 31.921 30.10 30.10 30.15 29.11 30.86 12,202,025 30.172 4.08%
2021-12-08 0 30.60 30.60 30.65 29.15 31.40 14,820,638 453,399,988 30.593 28.92 28.92 28.97 27.55 29.68 15,680,094 28.916 5.70%
2021-12-07 0 28.95 28.95 29.00 27.85 29.25 6,943,686 198,806,039 28.631 27.36 27.36 27.41 26.32 27.65 7,346,354 27.062 4.32%
2021-12-06 0 27.75 27.70 27.75 27.50 29.00 9,337,092 260,923,363 27.945 26.23 26.18 26.23 25.99 27.41 9,878,555 26.413 -3.31%
2021-12-03 0 28.70 28.70 28.75 28.20 29.75 9,857,437 284,789,240 28.891 27.13 27.13 27.17 26.65 28.12 10,429,075 27.307 -1.20%
2021-12-02 0 29.05 28.90 29.05 27.90 30.15 16,314,363 468,128,859 28.694 27.46 27.32 27.46 26.37 28.50 17,260,441 27.121 -2.19%
2021-12-01 0 29.70 29.70 29.75 28.05 30.30 12,620,541 374,539,448 29.677 28.07 28.07 28.12 26.51 28.64 13,352,412 28.050 2.59%
2021-11-30 0 28.95 28.95 29.00 28.20 32.40 28,139,632 828,273,806 29.434 27.36 27.36 27.41 26.65 30.62 29,771,463 27.821 -9.11%
2021-11-29 0 31.85 31.85 31.90 31.10 33.90 15,397,168 496,438,839 32.242 30.10 30.10 30.15 29.40 32.04 16,290,057 30.475 -2.15%
2021-11-26 0 32.55 32.50 32.55 31.95 33.95 14,838,004 487,135,719 32.830 30.77 30.72 30.77 30.20 32.09 15,698,467 31.031 -4.55%
2021-11-25 0 34.10 34.10 34.15 31.75 34.60 24,415,125 827,806,960 33.906 32.23 32.23 32.28 30.01 32.70 25,830,970 32.047 6.90%
2021-11-24 0 31.90 31.90 31.95 31.50 32.65 11,403,545 365,023,038 32.010 30.15 30.15 30.20 29.77 30.86 12,064,842 30.255 -2.00%
2021-11-23 0 32.55 32.50 32.55 29.55 33.20 29,229,899 945,827,506 32.358 30.77 30.72 30.77 27.93 31.38 30,924,955 30.585 7.78%
2021-11-22 0 30.20 30.20 30.30 29.30 30.50 9,439,843 283,450,423 30.027 28.54 28.54 28.64 27.69 28.83 9,987,264 28.381 1.68%
2021-11-19 0 29.70 29.65 29.70 28.05 29.90 7,309,142 214,987,765 29.414 28.07 28.02 28.07 26.51 28.26 7,733,003 27.801 2.59%
2021-11-18 0 28.95 28.90 28.95 28.60 29.70 8,905,669 258,109,975 28.983 27.36 27.32 27.36 27.03 28.07 9,422,113 27.394 -3.18%
2021-11-17 0 29.90 29.85 29.90 29.45 30.40 7,344,971 219,147,777 29.836 28.26 28.21 28.26 27.84 28.73 7,770,909 28.201 -0.33%
2021-11-16 0 30.00 29.95 30.00 29.05 30.75 11,589,145 347,888,354 30.019 28.36 28.31 28.36 27.46 29.06 12,261,205 28.373 1.01%
2021-11-15 0 29.70 29.70 29.80 28.80 30.85 21,557,835 645,987,052 29.965 28.07 28.07 28.17 27.22 29.16 22,807,984 28.323 -1.82%
2021-11-12 0 30.25 30.20 30.25 27.75 30.35 32,666,980 960,435,751 29.401 28.59 28.54 28.59 26.23 28.69 34,561,354 27.789 9.60%
2021-11-11 0 27.60 27.60 27.70 25.50 27.95 16,073,338 439,364,419 27.335 26.09 26.09 26.18 24.10 26.42 17,005,439 25.837 6.15%
2021-11-10 0 26.00 25.95 26.00 24.85 26.15 6,392,845 163,394,054 25.559 24.57 24.53 24.57 23.49 24.72 6,763,569 24.158 -0.19%
2021-11-09 0 26.05 26.05 26.10 25.15 26.40 8,197,810 212,904,251 25.971 24.62 24.62 24.67 23.77 24.95 8,673,205 24.547 3.58%
2021-11-08 0 25.15 25.10 25.15 24.25 25.50 6,981,455 175,259,483 25.104 23.77 23.72 23.77 22.92 24.10 7,386,313 23.728 1.41%
2021-11-05 0 24.80 24.75 24.80 23.75 24.95 7,914,014 194,659,029 24.597 23.44 23.39 23.44 22.45 23.58 8,372,952 23.249 2.06%
2021-11-04 0 24.30 24.25 24.30 23.65 24.50 5,394,220 130,142,349 24.126 22.97 22.92 22.97 22.35 23.16 5,707,033 22.804 2.10%
2021-11-03 0 23.80 23.75 23.80 23.45 24.50 4,728,865 112,983,094 23.892 22.50 22.45 22.50 22.16 23.16 5,003,094 22.583 -1.86%
2021-11-02 0 24.25 24.25 24.30 24.00 25.10 7,830,418 191,588,083 24.467 22.92 22.92 22.97 22.68 23.72 8,284,508 23.126 -0.82%
2021-11-01 0 24.45 24.45 24.50 22.10 24.60 17,074,355 399,974,454 23.426 23.11 23.11 23.16 20.89 23.25 18,064,505 22.141 5.62%
2021-10-29 0 23.15 23.15 23.20 22.80 25.15 35,470,752 833,330,214 23.493 21.88 21.88 21.93 21.55 23.77 37,527,718 22.206 -10.27%
2021-10-28 0 25.80 25.80 25.85 25.45 26.75 8,099,032 211,024,216 26.056 24.39 24.39 24.43 24.06 25.28 8,568,699 24.627 -0.96%
2021-10-27 0 26.05 26.00 26.05 25.80 26.55 14,534,572 378,046,268 26.010 24.62 24.57 24.62 24.39 25.09 15,377,439 24.584 -4.23%
2021-10-26 0 27.20 27.20 27.25 27.00 29.10 14,668,126 408,358,438 27.840 25.71 25.71 25.76 25.52 27.50 15,518,738 26.314 -2.16%
2021-10-25 0 27.80 27.80 27.85 27.15 28.30 15,564,506 432,285,599 27.774 26.28 26.28 26.32 25.66 26.75 16,467,099 26.251 1.46%
2021-10-22 0 27.40 27.35 27.40 25.80 27.70 20,646,820 556,118,030 26.935 25.90 25.85 25.90 24.39 26.18 21,844,139 25.458 6.82%
2021-10-21 0 25.65 25.65 25.70 25.40 27.30 16,651,392 432,824,793 25.993 24.24 24.24 24.29 24.01 25.80 17,617,014 24.569 -4.65%
2021-10-20 0 26.90 26.90 26.95 26.70 27.75 12,518,776 339,966,126 27.157 25.43 25.43 25.47 25.24 26.23 13,244,746 25.668 -1.65%
2021-10-19 0 27.35 27.30 27.35 25.20 28.30 28,035,662 757,782,632 27.029 25.85 25.80 25.85 23.82 26.75 29,661,464 25.548 10.06%
2021-10-18 0 24.85 24.80 24.85 24.65 25.85 9,883,699 246,756,976 24.966 23.49 23.44 23.49 23.30 24.43 10,456,860 23.598 -2.74%
2021-10-15 0 25.55 25.55 25.65 25.35 26.65 12,064,277 311,017,101 25.780 24.15 24.15 24.24 23.96 25.19 12,763,890 24.367 -0.97%
2021-10-12 0 25.80 25.75 25.80 25.60 26.75 6,270,022 162,839,378 25.971 24.39 24.34 24.39 24.20 25.28 6,633,624 24.548 -3.55%
2021-10-11 0 26.75 26.70 26.75 26.00 27.10 12,745,740 338,246,378 26.538 25.28 25.24 25.28 24.57 25.61 13,484,872 25.083 2.10%
2021-10-08 0 26.20 26.15 26.20 26.10 28.25 8,679,084 230,762,209 26.588 24.76 24.72 24.76 24.67 26.70 9,182,388 25.131 -5.59%
2021-10-07 0 27.75 27.70 27.75 26.60 27.80 3,767,795 103,446,172 27.455 26.23 26.18 26.23 25.14 26.28 3,986,291 25.950 4.91%
2021-10-06 0 26.45 26.40 26.45 26.20 27.40 2,708,341 71,950,855 26.566 25.00 24.95 25.00 24.76 25.90 2,865,399 25.110 -1.67%
2021-10-05 0 26.90 26.85 26.90 25.60 27.00 3,113,601 82,012,053 26.340 25.43 25.38 25.43 24.20 25.52 3,294,160 24.896 -0.37%
2021-10-04 0 27.00 26.95 27.00 26.40 28.25 3,292,140 88,881,291 26.998 25.52 25.47 25.52 24.95 26.70 3,483,053 25.518 -1.64%
2021-09-30 0 27.45 27.45 27.50 27.20 28.00 4,188,951 115,161,611 27.492 25.95 25.95 25.99 25.71 26.47 4,431,870 25.985 -2.83%
2021-09-29 0 28.25 28.25 28.30 27.65 28.35 3,040,913 85,543,059 28.131 26.70 26.70 26.75 26.13 26.80 3,217,257 26.589 -0.53%
2021-09-28 0 28.40 28.35 28.40 27.80 28.80 11,200,600 318,837,079 28.466 26.84 26.80 26.84 26.28 27.22 11,850,128 26.906 1.79%
2021-09-27 0 27.90 27.85 27.90 27.65 29.90 11,552,275 326,373,332 28.252 26.37 26.32 26.37 26.13 28.26 12,222,197 26.703 -5.26%
2021-09-24 0 29.45 29.40 29.45 29.30 30.45 6,921,500 206,351,900 29.813 27.84 27.79 27.84 27.69 28.78 7,322,881 28.179 -0.34%
2021-09-23 0 29.55 29.50 29.55 29.05 31.20 8,298,400 245,676,506 29.605 27.93 27.88 27.93 27.46 29.49 8,779,628 27.983 -3.27%
2021-09-21 0 30.55 30.50 30.55 29.50 30.60 1,572,473 47,551,509 30.240 28.88 28.83 28.88 27.88 28.92 1,663,661 28.582 0.16%
2021-09-20 0 30.50 30.50 30.55 29.25 31.85 2,725,452 82,190,234 30.157 28.83 28.83 28.88 27.65 30.10 2,883,502 28.504 -3.94%
2021-09-17 0 31.75 31.70 31.75 30.75 31.75 3,272,119 102,963,117 31.467 30.01 29.96 30.01 29.06 30.01 3,461,871 29.742 3.59%
2021-09-16 0 30.65 30.65 30.70 30.35 32.05 4,469,576 137,990,763 30.873 28.97 28.97 29.02 28.69 30.29 4,728,769 29.181 -2.08%
2021-09-15 0 31.30 31.25 31.30 31.20 33.50 10,106,818 320,554,127 31.717 29.58 29.54 29.58 29.49 31.66 10,692,917 29.978 -5.86%
2021-09-14 0 33.25 33.25 33.30 33.05 34.30 3,182,000 106,801,717 33.564 31.43 31.43 31.47 31.24 32.42 3,366,526 31.725 -0.75%
2021-09-13 0 33.50 33.45 33.50 33.30 34.90 6,548,459 220,179,152 33.623 31.66 31.62 31.66 31.47 32.99 6,928,207 31.780 -4.01%
2021-09-10 0 34.90 34.90 34.95 34.55 35.45 5,417,706 189,033,339 34.892 32.99 32.99 33.03 32.66 33.51 5,731,881 32.979 1.16%
2021-09-09 0 34.50 34.45 34.50 34.20 36.65 8,633,667 302,529,585 35.041 32.61 32.56 32.61 32.33 34.64 9,134,338 33.120 -6.12%
2021-09-08 0 36.75 36.75 36.80 35.85 36.90 5,269,761 192,179,879 36.468 34.74 34.74 34.78 33.88 34.88 5,575,357 34.470 1.80%
2021-09-07 0 36.10 36.10 36.20 35.95 37.50 5,061,663 184,305,598 36.412 34.12 34.12 34.22 33.98 35.44 5,355,191 34.416 -1.37%
2021-09-06 0 36.60 36.60 36.65 34.15 36.75 7,023,833 253,288,426 36.061 34.59 34.59 34.64 32.28 34.74 7,431,149 34.085 6.09%
2021-09-03 0 34.50 34.50 34.55 34.30 35.50 3,412,134 118,272,260 34.662 32.61 32.61 32.66 32.42 33.55 3,610,005 32.762 -1.43%
2021-09-02 0 35.00 35.00 35.05 34.45 35.95 3,807,381 133,724,634 35.123 33.08 33.08 33.13 32.56 33.98 4,028,173 33.197 0.43%
2021-09-01 0 34.85 34.85 34.90 34.35 35.55 5,076,130 177,904,378 35.047 32.94 32.94 32.99 32.47 33.60 5,370,497 33.126 -1.83%
2021-08-31 0 35.50 35.50 35.55 32.70 35.55 14,319,723 492,171,963 34.370 33.55 33.55 33.60 30.91 33.60 15,150,131 32.486 5.97%
2021-08-30 0 33.50 33.45 33.50 32.65 34.55 12,147,810 404,612,810 33.308 31.66 31.62 31.66 30.86 32.66 12,852,267 31.482 -2.62%
2021-08-27 0 34.40 34.35 34.40 34.25 35.40 4,440,882 153,899,219 34.655 32.51 32.47 32.51 32.37 33.46 4,698,411 32.756 -2.41%
2021-08-26 0 35.25 35.20 35.25 34.80 36.05 4,492,801 158,977,729 35.385 33.32 33.27 33.32 32.89 34.07 4,753,341 33.445 -1.81%
2021-08-25 0 35.90 35.85 35.90 35.25 36.60 5,303,032 189,720,753 35.776 33.93 33.88 33.93 33.32 34.59 5,610,557 33.815 1.41%
2021-08-24 0 35.40 35.40 35.45 33.75 35.40 8,488,076 296,422,146 34.922 33.46 33.46 33.51 31.90 33.46 8,980,304 33.008 5.36%
2021-08-23 0 33.60 33.55 33.60 33.20 35.30 9,442,781 321,000,076 33.994 31.76 31.71 31.76 31.38 33.37 9,990,373 32.131 -0.74%
2021-08-20 0 33.85 33.80 33.85 32.50 35.80 15,987,489 535,026,133 33.465 31.99 31.95 31.99 30.72 33.84 16,914,611 31.631 -4.24%
2021-08-19 0 35.35 35.35 35.40 35.25 36.80 9,295,810 333,704,404 35.898 33.41 33.41 33.46 33.32 34.78 9,834,879 33.931 -2.88%
2021-08-18 0 36.40 36.35 36.40 35.90 37.65 7,135,263 260,273,554 36.477 34.40 34.36 34.40 33.93 35.59 7,549,040 34.478 -1.36%
2021-08-17 0 36.90 36.85 36.90 36.60 39.25 9,814,550 367,878,460 37.483 34.88 34.83 34.88 34.59 37.10 10,383,701 35.428 -5.51%
2021-08-16 0 39.05 39.05 39.10 38.65 40.45 4,772,302 186,113,726 38.999 36.91 36.91 36.96 36.53 38.23 5,049,050 36.861 -2.62%
2021-08-13 0 40.10 40.10 40.15 39.65 40.85 3,527,967 141,473,680 40.101 37.90 37.90 37.95 37.48 38.61 3,732,556 37.903 -0.62%
2021-08-12 0 40.35 40.30 40.35 40.25 41.45 3,325,049 135,488,701 40.748 38.14 38.09 38.14 38.04 39.18 3,517,870 38.514 -1.10%
2021-08-11 0 40.80 40.75 40.80 40.25 41.70 4,373,956 178,607,969 40.834 38.56 38.52 38.56 38.04 39.41 4,627,604 38.596 0.00%
2021-08-10 0 40.80 40.75 40.80 39.35 41.00 5,073,734 204,661,024 40.337 38.56 38.52 38.56 37.19 38.75 5,367,962 38.126 3.03%
2021-08-09 0 39.60 39.55 39.60 39.00 40.10 3,914,583 154,471,251 39.461 37.43 37.38 37.43 36.86 37.90 4,141,592 37.298 -1.00%
2021-08-06 0 40.00 39.95 40.00 39.90 41.45 4,751,093 191,901,483 40.391 37.81 37.76 37.81 37.71 39.18 5,026,611 38.177 -1.84%
2021-08-05 0 40.75 40.70 40.75 40.30 41.85 6,068,787 249,144,373 41.053 38.52 38.47 38.52 38.09 39.56 6,420,719 38.803 -2.74%
2021-08-04 0 41.90 41.85 41.90 38.85 42.00 13,774,627 564,910,240 41.011 39.60 39.56 39.60 36.72 39.70 14,573,424 38.763 6.08%
2021-08-03 0 39.50 39.40 39.50 38.85 40.30 4,551,314 179,649,575 39.472 37.33 37.24 37.33 36.72 38.09 4,815,247 37.308 -1.00%
2021-08-02 0 39.90 39.90 39.95 39.10 40.35 9,012,841 357,603,275 39.677 37.71 37.71 37.76 36.96 38.14 9,535,500 37.502 1.53%
2021-07-30 0 39.30 39.30 39.35 38.30 40.45 9,513,437 372,219,487 39.126 37.15 37.15 37.19 36.20 38.23 10,065,126 36.981 -3.20%
2021-07-29 0 40.60 40.55 40.60 39.40 41.60 11,172,866 453,031,874 40.548 38.37 38.33 38.37 37.24 39.32 11,820,786 38.325 3.97%
2021-07-28 0 39.05 39.00 39.05 36.90 39.30 14,626,494 558,291,945 38.170 36.91 36.86 36.91 34.88 37.15 15,474,692 36.078 4.83%
2021-07-27 0 37.25 37.20 37.25 36.30 40.50 11,710,785 449,675,771 38.398 35.21 35.16 35.21 34.31 38.28 12,389,899 36.294 -4.97%
2021-07-26 0 39.20 39.15 39.20 38.70 40.90 13,355,263 527,684,475 39.511 37.05 37.00 37.05 36.58 38.66 14,129,741 37.346 -4.85%
2021-07-23 0 41.20 41.20 41.25 40.60 43.00 9,827,770 404,654,996 41.175 38.94 38.94 38.99 38.37 40.64 10,397,687 38.918 -3.85%
2021-07-22 0 42.85 42.85 42.90 42.50 43.75 4,890,323 210,427,257 43.029 40.50 40.50 40.55 40.17 41.35 5,173,915 40.671 -0.23%
2021-07-21 0 42.95 42.95 43.00 42.25 43.70 7,584,275 325,594,956 42.930 40.60 40.60 40.64 39.93 41.30 8,024,091 40.577 0.70%
2021-07-20 0 42.65 42.60 42.65 42.00 43.75 5,264,122 224,405,483 42.629 40.31 40.27 40.31 39.70 41.35 5,569,391 40.293 -2.51%
2021-07-19 0 43.75 43.70 43.75 43.70 45.65 4,145,624 183,075,878 44.161 41.35 41.30 41.35 41.30 43.15 4,386,031 41.741 -2.99%
2021-07-16 0 45.10 45.10 45.15 44.50 45.65 6,681,842 301,612,961 45.139 42.63 42.63 42.68 42.06 43.15 7,069,325 42.665 0.22%
2021-07-15 0 45.00 45.00 45.10 44.70 46.30 8,820,802 398,927,478 45.226 42.53 42.53 42.63 42.25 43.76 9,332,325 42.747 -1.10%
2021-07-14 0 45.50 45.50 45.65 45.20 47.00 8,123,656 371,265,365 45.702 43.01 43.01 43.15 42.72 44.42 8,594,751 43.197 -2.57%
2021-07-13 0 46.70 46.65 46.70 45.70 47.25 8,551,093 397,358,754 46.469 44.14 44.09 44.14 43.20 44.66 9,046,975 43.922 2.19%
2021-07-12 0 45.70 45.70 45.75 44.10 46.35 12,263,571 558,251,629 45.521 43.20 43.20 43.24 41.68 43.81 12,974,742 43.026 0.77%
2021-07-09 0 45.35 45.30 45.35 42.15 45.75 14,258,724 629,944,918 44.180 42.86 42.82 42.86 39.84 43.24 15,085,594 41.758 2.83%
2021-07-08 0 44.10 44.05 44.10 43.40 47.70 15,267,746 681,061,572 44.608 41.68 41.64 41.68 41.02 45.09 16,153,130 42.163 -6.96%
2021-07-07 0 47.40 47.35 47.40 46.50 48.10 6,124,994 290,860,882 47.488 44.80 44.75 44.80 43.95 45.46 6,480,185 44.885 -0.32%
2021-07-06 0 47.55 47.50 47.55 46.80 49.20 5,389,270 256,888,404 47.667 44.94 44.90 44.94 44.23 46.50 5,701,796 45.054 -0.63%
2021-07-05 0 47.85 47.80 47.85 46.80 49.20 11,182,296 535,534,326 47.891 45.23 45.18 45.23 44.23 46.50 11,830,763 45.266 -2.55%
2021-07-02 0 49.10 49.05 49.10 48.50 51.00 8,758,759 430,502,106 49.151 46.41 46.36 46.41 45.84 48.20 9,266,684 46.457 -3.73%
2021-06-30 0 51.00 51.00 51.05 50.50 52.80 8,441,910 433,442,869 51.344 48.20 48.20 48.25 47.73 49.91 8,931,461 48.530 -0.29%
2021-06-29 0 51.15 51.10 51.15 50.85 53.15 8,351,701 429,245,271 51.396 48.35 48.30 48.35 48.06 50.24 8,836,020 48.579 -2.76%
2021-06-28 0 52.60 52.60 52.65 50.20 53.95 6,519,902 343,868,151 52.741 49.72 49.72 49.76 47.45 50.99 6,897,994 49.850 1.84%
2021-06-25 0 51.65 51.65 51.70 51.05 52.50 5,750,483 295,930,032 51.462 48.82 48.82 48.87 48.25 49.62 6,083,956 48.641 -0.29%
2021-06-24 0 51.80 51.70 51.80 50.75 52.80 6,827,984 352,492,790 51.625 48.96 48.87 48.96 47.97 49.91 7,223,942 48.795 0.97%
2021-06-23 0 51.30 51.30 51.40 50.45 52.50 5,606,500 289,281,882 51.598 48.49 48.49 48.58 47.68 49.62 5,931,624 48.769 1.38%
2021-06-22 0 50.60 50.60 50.65 50.20 52.60 5,512,958 280,883,293 50.950 47.83 47.83 47.87 47.45 49.72 5,832,657 48.157 -3.25%
2021-06-21 0 52.30 52.30 52.35 50.85 53.40 6,160,276 319,891,755 51.928 49.43 49.43 49.48 48.06 50.47 6,517,513 49.082 -1.13%
2021-06-18 0 52.90 52.45 52.90 50.65 53.80 12,644,958 664,675,930 52.565 50.00 49.58 50.00 47.87 50.85 13,378,245 49.683 4.44%
2021-06-17 0 50.65 50.55 50.65 48.00 50.70 6,697,567 333,583,258 49.807 47.87 47.78 47.87 45.37 47.92 7,085,962 47.077 4.43%
2021-06-16 0 48.50 48.50 48.55 48.50 50.20 4,253,359 208,772,969 49.084 45.84 45.84 45.89 45.84 47.45 4,500,013 46.394 -3.29%
2021-06-15 0 50.15 50.05 50.15 47.30 50.15 10,345,943 506,150,412 48.923 47.40 47.31 47.40 44.71 47.40 10,945,909 46.241 1.83%
2021-06-11 0 49.25 49.20 49.25 48.40 50.60 10,006,446 491,835,385 49.152 46.55 46.50 46.55 45.75 47.83 10,586,725 46.458 -1.89%
2021-06-10 0 50.20 50.15 50.20 49.60 52.05 7,567,985 381,135,147 50.362 47.45 47.40 47.45 46.88 49.20 8,006,856 47.601 -2.25%
2021-06-09 0 51.65 51.55 51.65 50.75 52.20 3,707,146 191,192,206 51.574 48.54 48.45 48.54 47.70 49.06 3,944,495 48.471 0.98%
2021-06-08 0 51.15 51.10 51.15 50.00 54.75 10,891,174 562,296,117 51.629 48.07 48.03 48.07 46.99 51.46 11,588,477 48.522 -4.75%
2021-06-07 0 53.70 53.50 53.70 51.80 54.50 12,102,358 644,253,211 53.234 50.47 50.28 50.47 48.68 51.22 12,877,207 50.031 1.70%
2021-06-04 0 52.80 52.70 52.80 48.50 53.70 21,790,796 1,128,325,549 51.780 49.62 49.53 49.62 45.58 50.47 23,185,944 48.664 7.21%
2021-06-03 0 49.25 49.20 49.25 48.70 51.25 12,966,603 642,438,387 49.546 46.29 46.24 46.29 45.77 48.17 13,796,785 46.564 -3.34%
2021-06-02 0 50.95 50.90 50.95 50.20 53.35 11,132,965 569,821,048 51.183 47.88 47.84 47.88 47.18 50.14 11,845,749 48.103 -4.05%
2021-06-01 0 53.10 53.10 53.15 50.55 53.75 11,894,875 627,617,055 52.764 49.90 49.90 49.95 47.51 50.52 12,656,440 49.589 4.12%
2021-05-31 0 51.00 51.00 51.05 48.85 52.50 12,928,770 660,015,836 51.050 47.93 47.93 47.98 45.91 49.34 13,756,530 47.978 3.34%
2021-05-28 0 49.35 49.35 49.45 49.05 52.50 22,024,186 1,116,350,115 50.688 46.38 46.38 46.47 46.10 49.34 23,434,276 47.637 0.10%
2021-05-27 0 49.30 49.30 49.35 48.00 53.25 39,047,716 1,967,938,213 50.398 46.33 46.33 46.38 45.11 50.05 41,547,732 47.366 -1.40%
2021-05-26 0 50.00 50.00 50.05 43.65 55.00 46,570,970 2,279,500,824 48.947 46.99 46.99 47.04 41.02 51.69 49,552,659 46.002 11.73%
2021-05-25 0 44.75 44.70 44.75 43.60 44.95 8,293,708 368,062,762 44.379 42.06 42.01 42.06 40.98 42.25 8,824,710 41.708 1.59%
2021-05-24 0 44.05 44.05 44.10 42.45 44.20 9,166,252 397,896,917 43.409 41.40 41.40 41.45 39.90 41.54 9,753,118 40.797 2.44%
2021-05-21 0 43.00 43.00 43.05 41.20 43.25 13,617,627 581,711,038 42.718 40.41 40.41 40.46 38.72 40.65 14,489,491 40.147 4.50%
2021-05-20 0 41.15 41.10 41.15 40.30 41.70 9,553,381 392,303,355 41.064 38.67 38.63 38.67 37.88 39.19 10,165,033 38.593 2.24%
2021-05-18 0 40.25 40.20 40.25 38.55 40.45 8,560,556 340,474,721 39.773 37.83 37.78 37.83 36.23 38.02 9,108,642 37.379 3.74%
2021-05-17 0 38.80 38.75 38.80 38.00 39.35 8,209,324 317,478,297 38.673 36.47 36.42 36.47 35.71 36.98 8,734,923 36.346 2.51%
2021-05-14 0 37.85 37.85 37.90 37.25 38.50 6,330,114 240,062,295 37.924 35.57 35.57 35.62 35.01 36.18 6,735,397 35.642 0.13%
2021-05-13 0 37.80 37.80 37.85 37.70 39.10 8,241,679 315,283,081 38.255 35.53 35.53 35.57 35.43 36.75 8,769,349 35.953 -4.30%
2021-05-12 0 39.50 39.45 39.50 38.45 40.40 8,967,691 354,490,688 39.530 37.12 37.08 37.12 36.14 37.97 9,541,844 37.151 3.27%
2021-05-11 0 38.25 38.25 38.30 36.70 38.85 12,420,898 470,920,265 37.914 35.95 35.95 36.00 34.49 36.51 13,216,141 35.632 -3.16%
2021-05-10 0 39.50 39.50 39.55 39.15 40.80 8,523,661 338,435,994 39.706 37.12 37.12 37.17 36.79 38.34 9,069,385 37.316 -1.50%
2021-05-07 0 40.10 40.05 40.10 39.70 42.00 13,684,340 553,012,217 40.412 37.69 37.64 37.69 37.31 39.47 14,560,475 37.980 -4.52%
2021-05-06 0 42.00 41.90 42.00 40.05 42.65 16,898,083 693,057,618 41.014 39.47 39.38 39.47 37.64 40.08 17,979,977 38.546 1.33%
2021-05-05 0 41.45 41.45 41.50 41.00 43.20 6,712,122 280,813,648 41.837 38.96 38.96 39.00 38.53 40.60 7,141,863 39.319 -4.05%
2021-05-04 0 43.20 43.15 43.20 41.30 43.65 9,234,249 396,819,396 42.973 40.60 40.55 40.60 38.81 41.02 9,825,468 40.387 3.47%
2021-05-03 0 41.75 41.70 41.75 40.40 42.35 6,912,669 288,459,644 41.729 39.24 39.19 39.24 37.97 39.80 7,355,250 39.218 0.97%
2021-04-30 0 41.35 41.30 41.35 40.80 42.95 13,968,653 577,757,104 41.361 38.86 38.81 38.86 38.34 40.37 14,862,991 38.872 -3.27%
2021-04-29 0 42.75 42.75 42.80 42.30 47.00 38,167,874 1,664,448,677 43.609 40.18 40.18 40.22 39.75 44.17 40,611,558 40.985 -12.04%
2021-04-28 0 48.60 48.55 48.60 46.20 48.80 9,504,893 451,944,707 47.549 45.68 45.63 45.68 43.42 45.86 10,113,440 44.688 4.07%
2021-04-27 0 46.70 46.65 46.70 46.45 48.95 10,638,296 504,182,239 47.393 43.89 43.84 43.89 43.66 46.00 11,319,409 44.541 -1.06%
2021-04-26 0 47.20 47.15 47.20 45.80 49.70 16,948,760 811,659,539 47.889 44.36 44.31 44.36 43.04 46.71 18,033,898 45.007 3.51%
2021-04-23 0 45.60 45.55 45.60 43.70 45.75 9,377,398 423,141,978 45.124 42.86 42.81 42.86 41.07 43.00 9,977,782 42.408 2.47%
2021-04-22 0 44.50 44.50 44.55 44.05 45.45 4,955,404 220,717,329 44.541 41.82 41.82 41.87 41.40 42.72 5,272,672 41.861 -0.34%
2021-04-21 0 44.65 44.65 44.70 44.05 45.50 4,178,120 187,116,791 44.785 41.96 41.96 42.01 41.40 42.76 4,445,623 42.090 -1.76%
2021-04-20 0 45.45 45.40 45.45 45.05 46.65 5,728,317 260,718,522 45.514 42.72 42.67 42.72 42.34 43.84 6,095,070 42.775 -2.26%
2021-04-19 0 46.50 46.45 46.50 43.55 47.00 12,044,673 555,103,649 46.087 43.70 43.66 43.70 40.93 44.17 12,815,829 43.314 5.68%
2021-04-16 0 44.00 43.95 44.00 43.15 44.10 5,070,181 221,590,538 43.705 41.35 41.31 41.35 40.55 41.45 5,394,797 41.075 0.11%
2021-04-15 0 43.95 43.95 44.00 42.50 44.25 7,314,183 318,139,848 43.496 41.31 41.31 41.35 39.94 41.59 7,782,471 40.879 0.80%
2021-04-14 0 43.60 43.60 43.65 43.05 45.40 12,989,829 569,961,288 43.878 40.98 40.98 41.02 40.46 42.67 13,821,498 41.237 0.46%
2021-04-13 0 43.40 43.35 43.40 42.75 44.65 8,371,722 364,911,875 43.589 40.79 40.74 40.79 40.18 41.96 8,907,718 40.966 -1.92%
2021-04-12 0 44.25 44.20 44.25 43.80 47.25 8,368,231 376,409,134 44.981 41.59 41.54 41.59 41.16 44.41 8,904,004 42.274 -3.07%
2021-04-09 0 45.65 45.60 45.65 45.50 49.50 13,675,450 638,286,382 46.674 42.90 42.86 42.90 42.76 46.52 14,551,016 43.865 -6.45%
2021-04-08 0 48.80 48.80 48.85 47.80 51.10 11,887,577 582,997,328 49.043 45.86 45.86 45.91 44.92 48.03 12,648,675 46.092 -4.97%
2021-04-07 0 51.35 51.35 51.40 49.20 52.80 11,543,660 596,025,405 51.632 48.26 48.26 48.31 46.24 49.62 12,282,739 48.525 0.88%
2021-04-01 0 50.90 50.90 50.95 45.90 51.25 24,448,398 1,212,907,560 49.611 47.84 47.84 47.88 43.14 48.17 26,013,698 46.626 12.11%
2021-03-31 0 45.40 45.40 45.45 42.50 46.00 21,860,281 983,191,986 44.976 42.67 42.67 42.72 39.94 43.23 23,259,878 42.270 7.20%
2021-03-30 0 42.35 42.30 42.35 40.70 44.00 25,859,903 1,084,588,174 41.941 39.80 39.75 39.80 38.25 41.35 27,515,574 39.417 -4.08%
2021-03-29 0 44.15 44.15 44.20 42.55 44.55 7,695,814 335,997,665 43.660 41.49 41.49 41.54 39.99 41.87 8,188,536 41.033 2.67%
2021-03-26 0 43.00 43.00 43.05 40.80 43.60 7,259,280 309,472,597 42.631 40.41 40.41 40.46 38.34 40.98 7,724,053 40.066 4.50%
2021-03-25 0 41.15 41.10 41.15 38.80 41.20 7,726,404 310,660,145 40.208 38.67 38.63 38.67 36.47 38.72 8,221,084 37.788 1.11%
2021-03-24 0 40.70 40.70 40.75 40.10 43.05 8,247,614 336,515,835 40.802 38.25 38.25 38.30 37.69 40.46 8,775,664 38.346 -4.46%
2021-03-23 0 42.60 42.55 42.60 41.40 44.35 9,621,328 412,075,645 42.829 40.04 39.99 40.04 38.91 41.68 10,237,330 40.252 -4.48%
2021-03-22 0 44.60 44.50 44.60 42.10 45.00 10,554,171 463,365,678 43.904 41.92 41.82 41.92 39.57 42.29 11,229,898 41.262 4.57%
2021-03-19 0 42.65 42.60 42.65 42.00 44.05 9,804,546 418,503,810 42.685 40.08 40.04 40.08 39.47 41.40 10,432,278 40.116 -5.43%
2021-03-18 0 45.10 45.05 45.10 44.15 45.80 8,722,331 393,658,482 45.132 42.39 42.34 42.39 41.49 43.04 9,280,775 42.417 1.69%
2021-03-17 0 44.35 44.30 44.35 43.70 45.80 3,539,698 158,114,097 44.669 41.68 41.63 41.68 41.07 43.04 3,766,326 41.981 -1.11%
2021-03-16 0 44.85 44.75 44.85 42.95 45.00 6,066,226 267,585,887 44.111 42.15 42.06 42.15 40.37 42.29 6,454,614 41.457 4.67%
2021-03-15 0 42.85 42.80 42.85 41.95 46.50 10,908,619 474,441,253 43.492 40.27 40.22 40.27 39.43 43.70 11,607,039 40.875 -6.54%
2021-03-12 0 45.85 45.85 46.00 45.35 47.70 17,610,351 820,292,824 46.580 43.09 43.09 43.23 42.62 44.83 18,737,847 43.777 1.78%
2021-03-11 0 45.05 45.05 45.10 42.30 45.40 6,745,118 298,949,845 44.321 42.34 42.34 42.39 39.75 42.67 7,176,972 41.654 6.63%
2021-03-10 0 42.25 42.20 42.25 41.45 44.30 6,922,962 295,360,388 42.664 39.71 39.66 39.71 38.96 41.63 7,366,202 40.097 1.93%
2021-03-09 0 41.45 41.30 41.45 38.60 43.15 11,152,449 460,014,595 41.248 38.96 38.81 38.96 36.28 40.55 11,866,480 38.766 1.10%
2021-03-08 0 41.00 40.85 41.00 40.30 43.60 9,909,947 408,603,085 41.232 38.53 38.39 38.53 37.88 40.98 10,544,428 38.751 -4.54%
2021-03-05 0 42.95 42.95 43.00 40.10 43.80 8,385,004 355,929,220 42.448 40.37 40.37 40.41 37.69 41.16 8,921,851 39.894 -0.12%
2021-03-04 0 43.00 43.00 43.05 43.00 45.00 9,382,652 409,779,445 43.674 40.41 40.41 40.46 40.41 42.29 9,983,373 41.046 -6.93%
2021-03-03 0 46.20 46.15 46.20 43.55 46.25 7,514,787 339,976,341 45.241 43.42 43.37 43.42 40.93 43.47 7,995,918 42.519 4.05%
2021-03-02 0 44.40 44.40 44.45 43.80 47.40 9,971,765 453,158,827 45.444 41.73 41.73 41.78 41.16 44.55 10,610,204 42.710 -0.89%
2021-03-01 0 44.80 44.80 44.85 43.65 45.45 8,952,375 398,749,265 44.541 42.10 42.10 42.15 41.02 42.72 9,525,548 41.861 3.58%
2021-02-26 0 43.25 43.25 43.30 41.35 45.15 15,152,700 658,943,777 43.487 40.65 40.65 40.69 38.86 42.43 16,122,846 40.870 -2.70%
2021-02-25 0 44.45 44.40 44.45 43.90 45.90 14,140,000 634,337,087 44.861 41.78 41.73 41.78 41.26 43.14 15,045,308 42.162 1.83%
2021-02-24 0 43.65 43.65 43.70 42.50 48.25 19,547,586 862,877,524 44.142 41.02 41.02 41.07 39.94 45.35 20,799,113 41.486 -6.43%
2021-02-23 0 46.65 46.60 46.65 44.25 47.80 16,126,253 743,986,085 46.135 43.84 43.80 43.84 41.59 44.92 17,158,730 43.359 0.86%
2021-02-22 0 46.25 46.25 46.30 45.95 51.45 19,636,789 937,369,638 47.735 43.47 43.47 43.51 43.19 48.35 20,894,027 44.863 -8.60%
2021-02-19 0 50.60 50.50 50.65 48.15 50.90 14,519,483 717,055,759 49.386 47.56 47.46 47.60 45.25 47.84 15,449,088 46.414 0.40%
2021-02-18 0 50.40 50.30 50.40 50.00 55.20 24,525,946 1,258,225,238 51.302 47.37 47.27 47.37 46.99 51.88 26,096,211 48.215 -8.45%
2021-02-17 0 55.05 55.00 55.05 53.00 55.25 6,147,370 333,120,856 54.189 51.74 51.69 51.74 49.81 51.93 6,540,953 50.928 -0.18%
2021-02-16 0 55.15 55.05 55.15 54.20 56.30 6,173,413 340,652,244 55.181 51.83 51.74 51.83 50.94 52.91 6,568,664 51.860 1.10%
2021-02-11 0 54.55 54.50 54.55 52.50 54.55 2,171,754 116,706,563 53.738 51.27 51.22 51.27 49.34 51.27 2,310,800 50.505 1.49%
2021-02-10 0 53.75 53.70 53.75 52.05 54.10 3,763,403 200,475,606 53.270 50.52 50.47 50.52 48.92 50.84 4,004,354 50.064 0.00%
2021-02-09 0 53.75 53.65 53.75 50.85 54.10 5,966,973 317,331,590 53.181 50.52 50.42 50.52 47.79 50.84 6,349,006 49.981 6.44%
2021-02-08 0 50.50 50.50 50.55 49.70 53.20 18,796,316 953,503,553 50.728 47.46 47.46 47.51 46.71 50.00 19,999,743 47.676 -5.61%
2021-02-05 0 53.50 53.50 53.55 53.00 55.40 11,490,330 619,256,187 53.894 50.28 50.28 50.33 49.81 52.07 12,225,994 50.651 0.00%
2021-02-04 0 53.50 53.50 53.55 53.00 58.65 22,279,014 1,211,665,208 54.386 50.28 50.28 50.33 49.81 55.12 23,705,420 51.113 -8.86%
2021-02-03 0 58.70 58.65 58.70 56.60 59.80 9,448,224 552,825,387 58.511 55.17 55.12 55.17 53.19 56.20 10,053,143 54.990 2.89%
2021-02-02 0 57.05 57.05 57.20 56.65 60.00 11,599,344 667,030,287 57.506 53.62 53.62 53.76 53.24 56.39 12,341,988 54.046 -1.30%
2021-02-01 0 57.80 57.80 57.85 51.80 58.50 13,148,570 739,795,091 56.264 54.32 54.32 54.37 48.68 54.98 13,990,402 52.879 7.64%
2021-01-29 0 53.70 53.70 53.75 52.50 58.65 13,722,150 755,181,912 55.034 50.47 50.47 50.52 49.34 55.12 14,600,706 51.722 -3.76%
2021-01-28 0 55.80 55.70 55.80 55.30 58.65 13,225,879 745,785,285 56.388 52.44 52.35 52.44 51.97 55.12 14,072,661 52.995 -4.53%
2021-01-27 0 58.45 58.40 58.45 55.10 62.00 19,097,398 1,111,757,078 58.215 54.93 54.89 54.93 51.78 58.27 20,320,102 54.712 -3.87%
2021-01-26 0 60.80 60.75 60.80 57.05 63.10 20,608,742 1,244,107,704 60.368 57.14 57.09 57.14 53.62 59.30 21,928,209 56.735 4.47%
2021-01-25 0 58.20 58.20 58.25 53.95 59.10 19,220,990 1,098,297,574 57.141 54.70 54.70 54.74 50.70 55.54 20,451,607 53.702 3.93%
2021-01-22 0 56.00 56.00 56.15 53.15 57.25 16,440,225 919,332,006 55.920 52.63 52.63 52.77 49.95 53.81 17,492,804 52.555 2.94%
2021-01-21 0 54.40 54.30 54.40 52.85 56.60 25,526,866 1,389,140,825 54.419 51.13 51.03 51.13 49.67 53.19 27,161,214 51.144 -0.55%
2021-01-20 0 54.70 54.60 54.70 47.80 54.70 32,445,286 1,680,336,620 51.790 51.41 51.31 51.41 44.92 51.41 34,522,584 48.674 10.73%
2021-01-19 0 49.40 49.40 49.45 43.20 50.50 49,527,162 2,378,557,799 48.025 46.43 46.43 46.47 40.60 47.46 52,698,120 45.136 15.83%
2021-01-18 0 42.65 42.60 42.70 38.30 42.90 25,056,025 1,047,269,148 41.797 40.08 40.04 40.13 36.00 40.32 26,660,228 39.282 8.11%
2021-01-15 0 39.45 39.40 39.45 38.90 40.40 16,697,889 659,587,980 39.501 37.08 37.03 37.08 36.56 37.97 17,766,965 37.124 -5.28%
2021-01-14 0 41.65 41.65 41.70 39.30 42.30 19,568,767 807,516,806 41.266 39.14 39.14 39.19 36.94 39.75 20,821,650 38.783 4.13%
2021-01-13 0 40.00 39.95 40.00 38.20 40.00 13,514,938 534,841,734 39.574 37.59 37.55 37.59 35.90 37.59 14,380,227 37.193 4.03%
2021-01-12 0 38.45 38.40 38.45 38.00 39.00 9,212,015 352,797,543 38.298 36.14 36.09 36.14 35.71 36.65 9,801,811 35.993 -0.77%
2021-01-11 0 38.75 38.70 38.75 38.30 39.95 12,608,658 491,876,303 39.011 36.42 36.37 36.42 36.00 37.55 13,415,923 36.664 -0.64%
2021-01-08 0 39.00 38.95 39.00 38.70 40.45 12,012,378 469,390,719 39.076 36.65 36.61 36.65 36.37 38.02 12,781,466 36.724 -1.52%
2021-01-07 0 39.60 39.55 39.60 38.55 40.00 10,331,197 404,310,881 39.135 37.22 37.17 37.22 36.23 37.59 10,992,648 36.780 0.51%
2021-01-06 0 39.40 39.35 39.40 38.85 42.30 19,720,831 787,529,521 39.934 37.03 36.98 37.03 36.51 39.75 20,983,450 37.531 -6.08%
2021-01-05 0 41.95 41.90 41.95 40.20 42.60 10,013,005 418,100,625 41.756 39.43 39.38 39.43 37.78 40.04 10,654,084 39.243 0.96%
2021-01-04 0 41.55 41.55 41.60 39.50 42.30 19,206,770 787,978,160 41.026 39.05 39.05 39.10 37.12 39.75 20,436,476 38.557 2.34%
2020-12-31 0 40.60 40.50 40.60 39.45 40.80 6,840,250 276,332,665 40.398 38.16 38.06 38.16 37.08 38.34 7,278,195 37.967 1.88%
2020-12-30 0 39.85 39.85 39.90 39.10 40.45 9,818,664 390,184,053 39.739 37.45 37.45 37.50 36.75 38.02 10,447,300 37.348 0.50%
2020-12-29 0 39.65 39.60 39.65 37.65 39.65 8,702,795 336,896,993 38.711 37.26 37.22 37.26 35.38 37.26 9,259,988 36.382 4.62%
2020-12-28 0 37.90 37.90 37.95 37.20 38.95 9,838,514 374,415,427 38.056 35.62 35.62 35.67 34.96 36.61 10,468,421 35.766 -1.69%
2020-12-24 0 38.55 38.55 38.60 38.55 40.40 7,831,550 306,783,264 39.173 36.23 36.23 36.28 36.23 37.97 8,332,962 36.816 -3.26%
2020-12-23 0 39.85 39.85 39.90 38.70 40.50 11,962,497 476,532,226 39.836 37.45 37.45 37.50 36.37 38.06 12,728,392 37.439 0.89%
2020-12-22 0 39.50 39.45 39.50 39.25 42.45 17,782,061 717,200,160 40.333 37.12 37.08 37.12 36.89 39.90 18,920,551 37.906 -5.50%
2020-12-21 0 41.80 41.80 42.00 41.80 43.70 10,996,241 467,805,011 42.542 39.28 39.28 39.47 39.28 41.07 11,700,271 39.982 -2.56%
2020-12-18 0 42.90 42.90 42.95 42.15 43.80 12,650,084 542,809,214 42.910 40.32 40.32 40.37 39.61 41.16 13,460,001 40.328 2.51%
2020-12-17 0 41.85 41.85 41.90 41.00 42.65 10,720,816 448,150,004 41.802 39.33 39.33 39.38 38.53 40.08 11,407,212 39.287 -0.24%
2020-12-16 0 41.95 41.95 42.00 39.50 42.00 23,027,664 946,849,624 41.118 39.43 39.43 39.47 37.12 39.47 24,502,002 38.644 6.74%
2020-12-15 0 39.30 39.25 39.30 38.40 39.40 5,738,287 223,733,005 38.990 36.94 36.89 36.94 36.09 37.03 6,105,679 36.643 1.42%
2020-12-14 0 38.75 38.75 38.90 37.70 39.25 9,323,547 362,017,705 38.828 36.42 36.42 36.56 35.43 36.89 9,920,484 36.492 2.24%
2020-12-11 0 37.90 37.80 37.90 37.05 38.30 5,244,731 197,062,266 37.573 35.62 35.53 35.62 34.82 36.00 5,580,523 35.313 1.61%
2020-12-10 0 37.30 37.25 37.30 37.25 38.30 7,450,455 280,376,467 37.632 35.06 35.01 35.06 35.01 36.00 7,927,468 35.368 -3.87%
2020-12-09 0 38.80 38.80 38.85 38.55 39.90 7,704,659 303,482,227 39.389 36.47 36.47 36.51 36.23 37.50 8,197,947 37.019 -0.13%
2020-12-08 0 38.85 38.80 38.85 36.70 39.35 11,260,870 433,867,232 38.529 36.51 36.47 36.51 34.49 36.98 11,981,843 36.210 5.00%
2020-12-07 0 37.00 37.00 37.05 36.35 38.00 6,630,486 245,664,469 37.051 34.77 34.77 34.82 34.16 35.71 7,055,000 34.821 -0.80%
2020-12-04 0 37.30 37.30 37.50 36.95 38.70 7,100,800 267,448,604 37.665 35.06 35.06 35.24 34.73 36.37 7,555,426 35.398 -1.84%
2020-12-03 0 38.00 38.00 38.10 37.90 39.60 7,957,815 306,916,389 38.568 35.71 35.71 35.81 35.62 37.22 8,467,311 36.247 0.00%
2020-12-02 0 38.00 37.95 38.10 37.50 39.40 7,532,500 288,330,250 38.278 35.71 35.67 35.81 35.24 37.03 8,014,766 35.975 -3.43%
2020-12-01 0 39.35 39.35 39.40 38.60 39.95 9,561,333 377,863,776 39.520 36.98 36.98 37.03 36.28 37.55 10,173,494 37.142 2.61%
2020-11-30 0 38.35 38.35 38.45 37.00 40.00 23,565,692 918,618,030 38.981 36.04 36.04 36.14 34.77 37.59 25,074,477 36.636 1.72%
2020-11-27 0 37.70 37.65 37.70 37.30 38.80 6,222,469 235,130,043 37.787 35.43 35.38 35.43 35.06 36.47 6,620,860 35.514 -0.66%
2020-11-26 0 37.95 37.90 37.95 36.75 38.20 6,311,665 237,739,510 37.667 35.67 35.62 35.67 34.54 35.90 6,715,767 35.400 2.15%
2020-11-25 0 37.15 37.10 37.15 36.20 38.35 12,874,613 476,147,828 36.984 34.91 34.87 34.91 34.02 36.04 13,698,905 34.758 -2.62%
2020-11-24 0 38.15 38.00 38.15 37.10 38.50 11,386,790 432,424,071 37.976 35.85 35.71 35.85 34.87 36.18 12,115,825 35.691 1.46%
2020-11-23 0 37.60 37.55 37.60 35.80 38.30 21,609,883 812,377,275 37.593 35.34 35.29 35.34 33.65 36.00 22,993,448 35.331 5.17%
2020-11-20 0 35.75 35.75 35.80 35.45 36.40 8,211,450 294,665,989 35.885 33.60 33.60 33.65 33.32 34.21 8,737,185 33.726 1.42%
2020-11-19 0 35.25 35.25 35.35 34.60 35.90 6,156,100 216,883,700 35.231 33.13 33.13 33.22 32.52 33.74 6,550,242 33.111 -0.42%
2020-11-18 0 35.40 35.40 35.45 34.90 36.20 6,428,024 228,473,784 35.543 33.27 33.27 33.32 32.80 34.02 6,839,576 33.405 0.14%
2020-11-17 0 35.35 35.35 35.40 34.35 36.75 11,419,261 401,013,528 35.117 33.22 33.22 33.27 32.28 34.54 12,150,375 33.004 -3.42%
2020-11-16 0 36.60 36.60 36.65 34.70 37.15 15,468,204 559,855,282 36.194 34.40 34.40 34.44 32.61 34.91 16,458,550 34.016 3.83%
2020-11-13 0 35.25 35.25 35.30 34.30 35.65 8,091,179 284,208,864 35.126 33.13 33.13 33.18 32.24 33.50 8,609,214 33.012 1.00%
2020-11-12 0 34.90 34.85 34.90 34.60 35.95 8,956,710 314,696,666 35.135 32.80 32.75 32.80 32.52 33.79 9,530,160 33.021 2.50%
2020-11-11 0 34.05 34.00 34.05 33.80 36.05 16,650,056 578,668,426 34.755 32.00 31.95 32.00 31.77 33.88 17,716,070 32.663 -3.13%
2020-11-10 0 35.15 35.15 35.20 35.00 37.60 32,555,240 1,155,203,538 35.484 33.03 33.03 33.08 32.89 35.34 34,639,577 33.349 -9.41%
2020-11-09 0 38.80 38.80 38.90 36.85 40.05 31,976,857 1,250,700,943 39.113 36.47 36.47 36.56 34.63 37.64 34,024,164 36.759 7.18%
2020-11-06 0 36.20 36.15 36.20 35.60 38.80 21,580,994 789,702,710 36.593 34.02 33.97 34.02 33.46 36.47 22,962,709 34.391 -3.47%
2020-11-05 0 37.50 37.50 37.55 34.30 37.85 33,261,648 1,208,455,599 36.332 35.24 35.24 35.29 32.24 35.57 35,391,213 34.146 12.61%
2020-11-04 0 33.30 33.25 33.30 32.55 34.00 10,445,461 345,607,730 33.087 31.30 31.25 31.30 30.59 31.95 11,114,228 31.096 -1.91%
2020-11-03 0 33.95 33.95 34.00 32.85 34.60 18,133,695 611,184,666 33.704 31.91 31.91 31.95 30.87 32.52 19,294,698 31.676 -1.59%
2020-11-02 0 34.50 34.45 34.50 32.80 34.60 17,290,970 589,770,465 34.109 32.42 32.38 32.42 30.83 32.52 18,398,018 32.056 3.60%
2020-10-30 0 33.30 33.20 33.30 31.95 36.90 61,944,867 2,113,398,361 34.117 31.30 31.20 31.30 30.03 34.68 65,910,865 32.064 -8.89%
2020-10-29 0 36.55 36.50 36.55 35.85 38.85 24,397,044 902,283,723 36.983 34.35 34.30 34.35 33.69 36.51 25,959,056 34.758 -2.66%
2020-10-28 0 37.55 37.55 37.60 37.00 38.70 10,256,978 386,338,878 37.666 35.29 35.29 35.34 34.77 36.37 10,913,677 35.400 -1.44%
2020-10-27 0 38.10 38.10 38.15 36.45 38.30 10,925,362 409,958,336 37.524 35.81 35.81 35.85 34.26 36.00 11,624,854 35.266 1.60%
2020-10-23 0 37.50 37.45 37.50 36.80 39.30 15,859,645 597,425,419 37.670 35.24 35.20 35.24 34.59 36.94 16,875,053 35.403 -4.46%
2020-10-22 0 39.25 39.20 39.25 38.30 40.40 11,759,376 457,320,879 38.890 36.89 36.84 36.89 36.00 37.97 12,512,266 36.550 -2.48%
2020-10-21 0 40.25 40.20 40.25 40.00 41.50 6,565,062 264,326,428 40.263 37.83 37.78 37.83 37.59 39.00 6,985,388 37.840 -2.54%
2020-10-20 0 41.30 41.25 41.30 39.30 41.30 7,961,944 322,688,545 40.529 38.81 38.77 38.81 36.94 38.81 8,471,705 38.090 3.12%
2020-10-19 0 40.05 40.00 40.05 38.50 40.75 11,101,087 437,039,191 39.369 37.64 37.59 37.64 36.18 38.30 11,811,830 37.000 0.38%
2020-10-16 0 39.90 39.85 39.90 38.70 41.30 12,109,277 479,739,016 39.618 37.50 37.45 37.50 36.37 38.81 12,884,569 37.234 -1.36%
2020-10-15 0 40.45 40.40 40.45 39.60 43.20 15,680,494 647,817,835 41.314 38.02 37.97 38.02 37.22 40.60 16,684,432 38.828 -3.35%
2020-10-14 0 41.85 41.55 41.85 41.30 45.60 19,956,985 857,571,805 42.971 39.33 39.05 39.33 38.81 42.86 21,234,724 40.385 -3.13%
2020-10-12 0 43.20 43.15 43.20 41.35 43.40 17,375,743 739,841,242 42.579 40.60 40.55 40.60 38.86 40.79 18,488,219 40.017 3.47%
2020-10-09 0 41.75 41.70 41.75 41.10 43.00 17,689,601 745,705,680 42.155 39.24 39.19 39.24 38.63 40.41 18,822,171 39.618 1.21%
2020-10-08 0 41.25 41.20 41.25 40.70 42.30 7,655,233 317,804,638 41.515 38.77 38.72 38.77 38.25 39.75 8,145,357 39.017 -0.60%
2020-10-07 0 41.50 41.45 41.50 39.55 41.55 6,470,851 264,531,971 40.881 39.00 38.96 39.00 37.17 39.05 6,885,145 38.421 2.34%
2020-10-06 0 40.55 40.55 40.60 37.80 40.70 14,197,931 564,386,477 39.751 38.11 38.11 38.16 35.53 38.25 15,106,948 37.359 7.99%
2020-10-05 0 37.55 37.50 37.55 37.10 39.00 6,627,788 249,888,823 37.703 35.29 35.24 35.29 34.87 36.65 7,052,130 35.435 -3.59%
2020-09-30 0 38.95 38.85 38.95 35.60 39.20 17,283,002 654,265,676 37.856 36.61 36.51 36.61 33.46 36.84 18,389,540 35.578 9.72%
2020-09-29 0 35.50 35.45 35.50 35.15 37.65 7,612,210 272,123,870 35.748 33.36 33.32 33.36 33.03 35.38 8,099,579 33.597 -3.40%
2020-09-28 0 36.75 36.70 36.75 34.60 36.90 7,619,697 274,518,882 36.028 34.54 34.49 34.54 32.52 34.68 8,107,545 33.860 3.67%
2020-09-25 0 35.45 35.45 35.50 35.05 37.40 13,512,220 485,568,719 35.936 33.32 33.32 33.36 32.94 35.15 14,377,335 33.773 -3.14%
2020-09-24 0 36.60 36.60 36.65 36.50 38.95 13,430,189 500,423,156 37.261 34.40 34.40 34.44 34.30 36.61 14,290,052 35.019 -6.51%
2020-09-23 0 39.15 39.15 39.20 38.35 39.50 8,879,349 344,421,680 38.789 36.79 36.79 36.84 36.04 37.12 9,447,846 36.455 0.38%
2020-09-22 0 39.00 39.00 39.05 37.65 39.60 10,486,396 407,705,459 38.880 36.65 36.65 36.70 35.38 37.22 11,157,784 36.540 2.36%
2020-09-21 0 38.10 38.10 38.15 37.25 40.90 15,137,611 577,083,617 38.123 35.81 35.81 35.85 35.01 38.44 16,106,791 35.829 -4.63%
2020-09-18 0 39.95 39.90 39.95 37.45 40.35 11,803,752 464,320,532 39.337 37.55 37.50 37.55 35.20 37.92 12,559,483 36.970 5.13%
2020-09-17 0 38.00 37.95 38.05 37.50 39.95 15,038,390 573,541,088 38.139 35.71 35.67 35.76 35.24 37.55 16,001,217 35.844 -2.81%
2020-09-16 0 39.10 39.05 39.10 38.65 43.70 35,107,014 1,441,785,775 41.068 36.75 36.70 36.75 36.32 41.07 37,354,728 38.597 -3.22%
2020-09-15 0 40.40 40.35 40.40 39.05 41.25 11,973,243 482,043,670 40.260 37.97 37.92 37.97 36.70 38.77 12,739,826 37.838 1.00%
2020-09-14 0 40.00 39.90 40.00 38.30 41.10 21,695,854 866,717,758 39.949 37.59 37.50 37.59 36.00 38.63 23,084,923 37.545 5.54%
2020-09-11 0 37.90 37.90 37.95 36.60 38.00 7,912,866 296,013,980 37.409 35.62 35.62 35.67 34.40 35.71 8,419,484 35.158 1.88%
2020-09-10 0 37.20 37.20 37.40 37.10 38.95 14,519,870 551,512,342 37.983 34.96 34.96 35.15 34.87 36.61 15,449,499 35.698 -0.27%
2020-09-09 0 37.30 37.25 37.30 35.40 38.70 19,196,381 717,315,369 37.367 35.06 35.01 35.06 33.27 36.37 20,425,422 35.119 1.22%
2020-09-08 0 36.85 36.80 36.85 35.55 39.40 21,158,192 781,420,000 36.932 34.63 34.59 34.63 33.41 37.03 22,512,838 34.710 -3.79%
2020-09-07 0 38.30 38.30 38.35 37.55 42.00 28,364,565 1,103,595,213 38.908 36.00 36.00 36.04 35.29 39.47 30,180,596 36.566 -7.38%
2020-09-04 0 41.35 41.30 41.35 34.95 41.85 36,909,007 1,453,752,683 39.388 38.86 38.81 38.86 32.85 39.33 39,272,093 37.017 6.03%
2020-09-03 0 39.00 39.00 39.05 37.15 39.70 35,192,389 1,363,820,923 38.753 36.65 36.65 36.70 34.91 37.31 37,445,569 36.421 1.96%
2020-09-02 0 38.25 38.25 38.30 34.20 38.40 37,978,022 1,376,269,312 36.239 35.95 35.95 36.00 32.14 36.09 40,409,551 34.058 14.01%
2020-09-01 0 33.55 33.55 33.60 32.40 34.40 30,270,853 1,016,885,875 33.593 31.53 31.53 31.58 30.45 32.33 32,208,933 31.572 2.13%
2020-08-31 0 32.85 32.85 33.00 30.90 33.30 51,599,353 1,667,156,061 32.310 30.87 30.87 31.01 29.04 31.30 54,902,983 30.365 11.54%
2020-08-28 0 29.45 29.45 29.50 27.05 30.00 27,717,040 799,773,386 28.855 27.68 27.68 27.72 25.42 28.19 29,491,613 27.119 9.28%
2020-08-27 0 26.95 26.95 27.00 25.25 27.70 23,576,346 631,170,406 26.771 25.33 25.33 25.38 23.73 26.03 25,085,813 25.160 3.65%
2020-08-26 0 26.00 26.00 26.05 25.60 27.80 29,115,918 762,988,829 26.205 24.44 24.44 24.48 24.06 26.13 30,980,054 24.628 -5.63%
2020-08-25 0 27.55 27.55 27.60 26.65 28.10 22,170,600 609,918,263 27.510 25.89 25.89 25.94 25.05 26.41 23,590,065 25.855 0.18%
2020-08-24 0 27.50 27.50 27.55 27.15 30.20 32,849,000 921,379,595 28.049 25.85 25.85 25.89 25.52 28.38 34,952,145 26.361 -7.56%
2020-08-21 0 29.75 29.70 29.75 29.20 30.15 12,078,535 358,514,102 29.682 27.96 27.91 27.96 27.44 28.34 12,851,859 27.896 1.88%
2020-08-20 0 29.20 29.20 29.25 28.90 29.75 13,802,421 405,524,055 29.381 27.44 27.44 27.49 27.16 27.96 14,686,116 27.613 -1.02%
2020-08-19 0 29.50 29.50 29.55 28.25 30.00 16,818,847 497,374,681 29.573 27.72 27.72 27.77 26.55 28.19 17,895,668 27.793 2.79%
2020-08-18 0 28.70 28.65 28.70 28.00 32.90 50,547,545 1,478,834,712 29.256 26.97 26.93 26.97 26.32 30.92 53,783,833 27.496 -11.56%
2020-08-17 0 32.45 32.40 32.45 30.55 33.15 16,603,103 526,841,066 31.732 30.50 30.45 30.50 28.71 31.16 17,666,111 29.822 7.10%
2020-08-14 0 30.30 30.25 30.30 29.40 31.00 8,977,087 272,413,260 30.345 28.48 28.43 28.48 27.63 29.13 9,551,842 28.519 1.68%
2020-08-13 0 29.80 29.80 30.00 29.40 31.20 14,201,885 429,814,487 30.265 28.01 28.01 28.19 27.63 29.32 15,111,156 28.444 1.53%
2020-08-12 0 29.35 29.30 29.35 27.90 30.30 20,617,882 593,895,458 28.805 27.58 27.54 27.58 26.22 28.48 21,937,934 27.072 -4.55%
2020-08-11 0 30.75 30.70 30.75 30.40 32.15 14,508,484 451,914,058 31.148 28.90 28.85 28.90 28.57 30.22 15,437,384 29.274 -0.81%
2020-08-10 0 31.00 31.00 31.05 30.00 33.70 37,750,514 1,171,387,293 31.030 29.13 29.13 29.18 28.19 31.67 40,167,477 29.163 -7.46%
2020-08-07 0 33.50 33.40 33.50 31.00 34.05 22,546,707 735,259,192 32.611 31.48 31.39 31.48 29.13 32.00 23,990,252 30.648 5.02%
2020-08-06 0 31.90 31.80 31.90 30.30 32.05 12,747,953 397,881,600 31.211 29.98 29.89 29.98 28.48 30.12 13,564,136 29.333 0.95%
2020-08-05 0 31.60 31.55 31.60 28.85 31.95 21,292,159 660,642,896 31.028 29.70 29.65 29.70 27.11 30.03 22,655,382 29.161 8.22%
2020-08-04 0 29.20 29.15 29.20 28.45 29.80 18,765,322 546,494,959 29.123 27.44 27.40 27.44 26.74 28.01 19,966,765 27.370 -0.85%
2020-08-03 0 29.45 29.40 29.45 27.00 29.80 24,502,188 698,607,144 28.512 27.68 27.63 27.68 25.38 28.01 26,070,932 26.796 8.47%
2020-07-31 0 27.15 27.10 27.15 26.50 28.05 14,471,032 393,979,102 27.225 25.52 25.47 25.52 24.91 26.36 15,397,535 25.587 3.23%
2020-07-30 0 26.30 26.30 26.35 25.35 27.00 18,037,994 477,227,281 26.457 24.72 24.72 24.76 23.82 25.38 19,192,870 24.865 1.15%
2020-07-29 0 26.00 25.95 26.00 25.40 26.80 18,217,235 474,701,740 26.058 24.44 24.39 24.44 23.87 25.19 19,383,587 24.490 0.58%
2020-07-28 0 25.85 25.80 25.85 23.70 25.85 26,331,568 658,880,685 25.023 24.29 24.25 24.29 22.27 24.29 28,017,437 23.517 11.90%
2020-07-27 0 23.10 23.10 23.15 22.20 23.50 14,837,479 340,527,883 22.951 21.71 21.71 21.76 20.86 22.09 15,787,443 21.570 4.05%
2020-07-24 0 22.20 22.15 22.20 21.75 24.50 20,789,126 475,900,713 22.892 20.86 20.82 20.86 20.44 23.03 22,120,142 21.514 -9.02%
2020-07-23 0 24.40 24.35 24.40 22.65 24.45 17,701,744 417,790,932 23.602 22.93 22.88 22.93 21.29 22.98 18,835,092 22.182 7.02%
2020-07-22 0 22.80 22.80 22.85 22.35 24.75 24,849,571 589,481,696 23.722 21.43 21.43 21.48 21.01 23.26 26,440,556 22.295 -2.15%
2020-07-21 0 23.30 23.25 23.30 22.30 23.35 14,580,712 333,313,277 22.860 21.90 21.85 21.90 20.96 21.94 15,514,237 21.484 7.62%
2020-07-20 0 21.65 21.60 21.65 20.40 21.85 11,406,218 243,397,079 21.339 20.35 20.30 20.35 19.17 20.54 12,136,497 20.055 5.10%
2020-07-17 0 20.60 20.60 20.65 19.96 21.05 9,563,700 196,165,700 20.512 19.36 19.36 19.41 18.76 19.78 10,176,012 19.277 1.73%
2020-07-16 0 20.25 20.15 20.25 19.88 22.20 19,161,900 395,335,619 20.631 19.03 18.94 19.03 18.68 20.86 20,388,734 19.390 -7.95%
2020-07-15 0 22.00 22.00 22.05 21.50 23.45 13,635,034 304,111,671 22.304 20.68 20.68 20.72 20.21 22.04 14,508,012 20.962 -1.12%
2020-07-14 0 22.25 22.25 22.30 21.60 23.00 14,996,000 334,689,062 22.319 20.91 20.91 20.96 20.30 21.62 15,956,113 20.976 -5.32%
2020-07-13 0 23.50 23.45 23.50 21.95 23.60 16,226,825 375,250,373 23.125 22.09 22.04 22.09 20.63 22.18 17,265,742 21.734 6.33%
2020-07-10 0 22.10 22.05 22.10 21.25 22.90 15,639,717 345,153,825 22.069 20.77 20.72 20.77 19.97 21.52 16,641,044 20.741 -0.45%
2020-07-09 0 22.20 22.20 22.25 21.10 22.75 20,625,150 456,789,497 22.147 20.86 20.86 20.91 19.83 21.38 21,945,668 20.815 5.97%
2020-07-08 0 20.95 20.90 20.95 20.20 21.30 18,331,828 382,411,996 20.861 19.69 19.64 19.69 18.98 20.02 19,505,517 19.605 4.23%
2020-07-07 0 20.10 20.10 20.15 19.86 22.30 24,114,981 499,993,114 20.734 18.89 18.89 18.94 18.66 20.96 25,658,934 19.486 -4.96%
2020-07-06 0 21.15 21.10 21.15 19.62 21.20 35,455,283 732,548,692 20.661 19.88 19.83 19.88 18.44 19.92 37,725,295 19.418 9.81%
2020-07-03 0 19.26 19.24 19.26 17.80 19.50 31,038,054 586,032,103 18.881 18.10 18.08 18.10 16.73 18.33 33,025,254 17.745 8.20%
2020-07-02 0 17.80 17.78 17.80 17.40 18.02 12,517,518 221,657,973 17.708 16.73 16.71 16.73 16.35 16.94 13,318,948 16.642 0.78%
2020-06-30 0 17.74 17.72 17.74 17.32 18.20 12,228,385 216,300,735 17.688 16.60 16.58 16.60 16.21 17.03 13,068,505 16.551 -1.99%
2020-06-29 0 18.10 18.08 18.10 17.46 18.24 12,325,233 220,751,906 17.911 16.94 16.92 16.94 16.34 17.07 13,172,007 16.759 -0.11%
2020-06-26 0 18.12 18.12 18.14 17.92 18.54 4,908,453 89,324,834 18.198 16.96 16.96 16.97 16.77 17.35 5,245,676 17.028 -0.55%
2020-06-24 0 18.22 18.22 18.26 17.84 18.56 8,723,486 159,557,593 18.291 17.05 17.05 17.09 16.69 17.37 9,322,811 17.115 2.36%
2020-06-23 0 17.80 17.78 17.80 17.38 18.10 8,631,100 153,628,507 17.799 16.66 16.64 16.66 16.26 16.94 9,224,078 16.655 0.34%
2020-06-22 0 17.74 17.74 17.76 17.08 17.90 10,503,534 184,794,204 17.594 16.60 16.60 16.62 15.98 16.75 11,225,153 16.463 2.31%
2020-06-19 0 17.34 17.32 17.34 17.18 17.80 9,694,931 169,349,954 17.468 16.23 16.21 16.23 16.08 16.66 10,360,997 16.345 -1.03%
2020-06-18 0 17.52 17.50 17.52 17.04 17.58 12,470,972 217,355,585 17.429 16.39 16.37 16.39 15.94 16.45 13,327,759 16.308 2.22%
2020-06-17 0 17.14 17.12 17.14 16.80 17.44 13,593,577 233,170,402 17.153 16.04 16.02 16.04 15.72 16.32 14,527,489 16.050 1.30%
2020-06-16 0 16.92 16.92 16.94 15.90 17.12 23,577,133 393,053,869 16.671 15.83 15.83 15.85 14.88 16.02 25,196,940 15.599 9.02%
2020-06-15 0 15.52 15.52 15.56 15.30 16.36 10,860,210 171,807,392 15.820 14.52 14.52 14.56 14.32 15.31 11,606,333 14.803 -2.39%
2020-06-12 0 15.90 15.84 15.90 15.30 15.90 5,603,888 88,078,698 15.717 14.88 14.82 14.88 14.32 14.88 5,988,889 14.707 -0.13%
2020-06-11 0 15.92 15.90 15.92 15.84 16.86 10,323,427 167,564,014 16.231 14.90 14.88 14.90 14.82 15.78 11,032,672 15.188 -3.16%
2020-06-10 0 16.44 16.42 16.44 16.34 16.80 6,641,273 109,530,472 16.492 15.38 15.36 15.38 15.29 15.72 7,097,545 15.432 -1.79%
2020-06-09 0 16.74 16.70 16.74 16.46 16.96 11,168,788 187,312,925 16.771 15.66 15.63 15.66 15.40 15.87 11,936,111 15.693 1.21%
2020-06-08 0 16.54 16.54 16.58 16.14 16.74 14,192,120 233,354,066 16.443 15.48 15.48 15.51 15.10 15.66 15,167,154 15.385 2.73%
2020-06-05 0 16.10 16.10 16.12 15.66 16.24 11,369,571 181,665,636 15.978 15.06 15.06 15.08 14.65 15.20 12,150,689 14.951 2.42%
2020-06-04 0 15.72 15.72 15.74 15.66 16.16 6,885,971 109,148,493 15.851 14.71 14.71 14.73 14.65 15.12 7,359,054 14.832 -0.51%
2020-06-03 0 15.80 15.78 15.80 15.50 16.04 13,797,054 218,153,813 15.812 14.78 14.77 14.78 14.50 15.01 14,744,946 14.795 1.54%
2020-06-02 0 15.56 15.54 15.56 15.36 15.90 5,377,500 83,377,580 15.505 14.56 14.54 14.56 14.37 14.88 5,746,948 14.508 -0.26%
2020-06-01 0 15.60 15.60 15.62 15.10 15.76 7,453,387 116,088,789 15.575 14.60 14.60 14.62 14.13 14.75 7,965,453 14.574 5.12%
2020-05-29 0 14.84 14.82 14.84 14.58 14.96 6,604,542 97,655,877 14.786 13.89 13.87 13.89 13.64 14.00 7,058,290 13.836 0.54%
2020-05-28 0 14.76 14.74 14.76 14.34 15.32 10,507,093 154,861,879 14.739 13.81 13.79 13.81 13.42 14.34 11,228,956 13.791 -2.77%
2020-05-27 0 15.18 15.14 15.18 15.02 15.62 8,928,450 136,315,666 15.268 14.20 14.17 14.20 14.05 14.62 9,541,857 14.286 -2.44%
2020-05-26 0 15.56 15.52 15.56 15.08 15.56 14,062,550 215,890,517 15.352 14.56 14.52 14.56 14.11 14.56 15,028,682 14.365 3.18%
2020-05-25 0 15.08 15.08 15.10 14.66 15.12 11,503,758 171,044,434 14.869 14.11 14.11 14.13 13.72 14.15 12,294,095 13.913 -1.31%
2020-05-22 0 15.28 15.24 15.28 15.00 15.70 11,967,081 182,780,797 15.274 14.30 14.26 14.30 14.04 14.69 12,789,249 14.292 -4.02%
2020-05-21 0 15.92 15.90 15.92 15.68 16.40 12,264,500 195,183,128 15.915 14.90 14.88 14.90 14.67 15.35 13,107,101 14.891 -1.00%
2020-05-20 0 16.08 16.08 16.12 16.00 16.68 12,352,697 201,729,213 16.331 15.05 15.05 15.08 14.97 15.61 13,201,358 15.281 -0.86%
2020-05-19 0 16.22 16.20 16.22 15.76 16.40 12,561,543 203,237,777 16.179 15.18 15.16 15.18 14.75 15.35 13,424,552 15.139 3.05%
2020-05-18 0 15.74 15.72 15.74 15.50 17.28 32,059,350 518,887,801 16.185 14.73 14.71 14.73 14.50 16.17 34,261,906 15.145 -10.36%
2020-05-15 0 17.56 17.54 17.56 17.00 17.78 8,479,000 147,941,525 17.448 16.43 16.41 16.43 15.91 16.64 9,061,528 16.326 1.62%
2020-05-14 0 17.28 17.28 17.30 17.00 17.48 16,071,279 277,424,818 17.262 16.17 16.17 16.19 15.91 16.36 17,175,416 16.152 -1.71%
2020-05-13 0 17.58 17.56 17.58 16.92 17.76 14,946,000 261,755,101 17.513 16.45 16.43 16.45 15.83 16.62 15,972,827 16.388 1.85%
2020-05-12 0 17.26 17.26 17.28 16.70 17.28 13,682,343 233,108,121 17.037 16.15 16.15 16.17 15.63 16.17 14,622,354 15.942 2.62%
2020-05-11 0 16.82 16.82 16.84 16.60 17.44 19,384,800 327,014,410 16.870 15.74 15.74 15.76 15.53 16.32 20,716,584 15.785 -2.44%
2020-05-08 0 17.24 17.24 17.26 16.94 17.98 34,423,641 593,178,413 17.232 16.13 16.13 16.15 15.85 16.82 36,788,630 16.124 -3.36%
2020-05-07 0 17.84 17.80 17.84 17.52 18.50 22,532,525 406,342,407 18.034 16.69 16.66 16.69 16.39 17.31 24,080,565 16.874 1.83%
2020-05-06 0 17.52 17.50 17.52 17.32 18.00 18,742,502 329,005,288 17.554 16.39 16.37 16.39 16.21 16.84 20,030,158 16.425 -1.24%
2020-05-05 0 17.74 17.72 17.74 17.46 17.90 13,184,513 233,522,851 17.712 16.60 16.58 16.60 16.34 16.75 14,090,322 16.573 1.72%
2020-05-04 0 17.44 17.42 17.44 17.30 17.84 18,221,013 318,637,981 17.487 16.32 16.30 16.32 16.19 16.69 19,472,842 16.363 -2.79%
2020-04-29 0 17.94 17.92 17.94 17.58 18.84 36,777,134 666,079,224 18.111 16.79 16.77 16.79 16.45 17.63 39,303,814 16.947 6.66%
2020-04-28 0 16.82 16.80 16.82 16.52 17.16 8,952,629 149,674,626 16.719 15.74 15.72 15.74 15.46 16.06 9,567,697 15.644 -0.47%
2020-04-27 0 16.90 16.86 16.90 16.60 17.38 15,210,800 258,070,163 16.966 15.81 15.78 15.81 15.53 16.26 16,255,819 15.876 0.48%
2020-04-24 0 16.82 16.80 16.82 16.40 17.06 17,019,543 285,628,821 16.782 15.74 15.72 15.74 15.35 15.96 18,188,828 15.704 0.24%
2020-04-23 0 16.78 16.76 16.78 16.24 17.06 18,834,836 313,472,995 16.643 15.70 15.68 15.70 15.20 15.96 20,128,836 15.573 4.22%
2020-04-22 0 16.10 16.10 16.12 15.80 16.62 17,553,165 282,174,428 16.075 15.06 15.06 15.08 14.78 15.55 18,759,111 15.042 -3.82%
2020-04-21 0 16.74 16.64 16.74 16.10 16.86 20,382,214 336,086,796 16.489 15.66 15.57 15.66 15.06 15.78 21,782,522 15.429 0.24%
2020-04-20 0 16.70 16.70 16.72 16.16 16.80 13,641,787 226,186,801 16.580 15.63 15.63 15.65 15.12 15.72 14,579,011 15.515 1.83%
2020-04-17 0 16.40 16.40 16.44 16.30 17.00 27,400,274 455,865,937 16.637 15.35 15.35 15.38 15.25 15.91 29,282,740 15.568 1.74%
2020-04-16 0 16.12 16.10 16.12 15.06 16.20 24,884,256 394,483,260 15.853 15.08 15.06 15.08 14.09 15.16 26,593,866 14.834 5.36%
2020-04-15 0 15.30 15.26 15.30 14.80 15.40 22,810,260 347,102,286 15.217 14.32 14.28 14.32 13.85 14.41 24,377,381 14.239 4.51%
2020-04-14 0 14.64 14.64 14.70 13.52 14.86 24,722,967 357,942,120 14.478 13.70 13.70 13.75 12.65 13.90 26,421,496 13.547 5.63%
2020-04-09 0 13.86 13.82 13.86 13.70 14.16 9,483,609 131,967,930 13.915 12.97 12.93 12.97 12.82 13.25 10,135,156 13.021 -0.57%
2020-04-08 0 13.94 13.90 13.94 13.64 14.14 10,577,902 147,440,005 13.939 13.04 13.01 13.04 12.76 13.23 11,304,630 13.042 -0.85%
2020-04-07 0 14.06 14.04 14.06 13.52 14.18 23,411,644 324,164,334 13.846 13.16 13.14 13.16 12.65 13.27 25,020,082 12.956 3.23%
2020-04-06 0 13.62 13.62 13.68 12.58 13.76 16,378,238 218,942,842 13.368 12.74 12.74 12.80 11.77 12.88 17,503,463 12.509 9.13%
2020-04-03 0 12.48 12.46 12.48 12.32 12.78 11,103,465 137,907,506 12.420 11.68 11.66 11.68 11.53 11.96 11,866,300 11.622 -1.27%
2020-04-02 0 12.64 12.60 12.64 12.12 12.80 10,269,670 128,547,762 12.517 11.83 11.79 11.83 11.34 11.98 10,975,222 11.713 1.28%
2020-04-01 0 12.48 12.46 12.48 12.20 13.10 12,775,419 161,192,753 12.617 11.68 11.66 11.68 11.42 12.26 13,653,122 11.806 -3.55%
2020-03-31 0 12.94 12.94 12.96 12.14 13.16 18,840,564 238,121,898 12.639 12.11 12.11 12.13 11.36 12.31 20,134,957 11.826 8.74%
2020-03-30 0 11.90 11.90 11.92 11.68 12.22 12,989,764 154,597,975 11.902 11.13 11.13 11.15 10.93 11.43 13,882,193 11.136 -2.78%
2020-03-27 0 12.24 12.24 12.26 12.10 12.74 12,449,744 154,684,057 12.425 11.45 11.45 11.47 11.32 11.92 13,305,072 11.626 0.99%
2020-03-26 0 12.12 12.12 12.14 11.88 12.48 17,707,150 216,735,160 12.240 11.34 11.34 11.36 11.12 11.68 18,923,675 11.453 -0.16%
2020-03-25 0 12.14 12.14 12.16 11.70 12.46 15,739,888 190,725,433 12.117 11.36 11.36 11.38 10.95 11.66 16,821,257 11.338 4.48%
2020-03-24 0 11.62 11.62 11.64 11.36 11.90 15,012,918 173,959,529 11.587 10.87 10.87 10.89 10.63 11.13 16,044,343 10.842 3.01%
2020-03-23 0 11.28 11.22 11.28 11.00 11.66 16,228,500 183,585,980 11.313 10.55 10.50 10.55 10.29 10.91 17,343,438 10.585 -4.89%
2020-03-20 0 11.86 11.84 11.86 11.58 12.30 29,841,003 356,756,536 11.955 11.10 11.08 11.10 10.84 11.51 31,891,154 11.187 3.49%
2020-03-19 0 11.46 11.44 11.46 10.60 13.50 41,970,725 469,861,573 11.195 10.72 10.70 10.72 9.919 12.63 44,854,217 10.475 6.90%
2020-03-18 0 10.72 10.70 10.72 10.40 11.98 26,119,472 287,824,135 11.020 10.03 10.01 10.03 9.731 11.21 27,913,944 10.311 -8.38%
2020-03-17 0 11.70 11.70 11.72 11.10 12.30 21,037,800 245,210,619 11.656 10.95 10.95 10.97 10.39 11.51 22,483,149 10.906 -2.82%
2020-03-16 0 12.04 12.04 12.06 11.80 13.38 23,906,467 294,793,244 12.331 11.27 11.27 11.28 11.04 12.52 25,548,900 11.538 -11.47%
2020-03-13 0 13.60 13.58 13.60 11.88 13.66 21,130,422 272,044,755 12.875 12.73 12.71 12.73 11.12 12.78 22,582,134 12.047 1.49%
2020-03-12 0 13.40 13.38 13.40 13.06 14.00 16,757,987 223,516,968 13.338 12.54 12.52 12.54 12.22 13.10 17,909,302 12.480 -5.63%
2020-03-11 0 14.20 14.20 14.22 14.06 14.56 11,317,171 161,740,115 14.292 13.29 13.29 13.31 13.16 13.62 12,094,689 13.373 -0.28%
2020-03-10 0 14.24 14.22 14.24 13.50 14.44 25,695,167 361,273,386 14.060 13.32 13.31 13.32 12.63 13.51 27,460,488 13.156 3.34%
2020-03-09 0 13.78 13.76 13.78 13.60 14.98 31,901,358 454,991,652 14.263 12.89 12.88 12.89 12.73 14.02 34,093,060 13.346 -10.40%
2020-03-06 0 15.38 15.38 15.40 15.04 15.72 17,174,945 265,847,436 15.479 14.39 14.39 14.41 14.07 14.71 18,354,906 14.484 0.65%
2020-03-05 0 15.28 15.28 15.30 14.84 15.46 13,448,100 204,408,032 15.200 14.30 14.30 14.32 13.89 14.47 14,372,018 14.223 3.10%
2020-03-04 0 14.82 14.80 14.82 14.58 14.94 8,960,500 131,975,721 14.729 13.87 13.85 13.87 13.64 13.98 9,576,108 13.782 -0.54%
2020-03-03 0 14.90 14.88 14.90 14.80 15.70 13,234,978 200,409,084 15.142 13.94 13.92 13.94 13.85 14.69 14,144,254 14.169 -2.23%
2020-03-02 0 15.24 15.24 15.26 14.40 15.30 12,782,000 192,895,408 15.091 14.26 14.26 14.28 13.47 14.32 13,660,155 14.121 4.38%
2020-02-28 0 14.60 14.60 14.62 14.50 15.42 21,992,000 326,158,440 14.831 13.66 13.66 13.68 13.57 14.43 23,502,905 13.877 -6.17%
2020-02-27 0 15.56 15.56 15.58 15.22 15.70 8,081,000 124,647,300 15.425 14.56 14.56 14.58 14.24 14.69 8,636,185 14.433 0.78%
2020-02-26 0 15.44 15.44 15.50 15.30 15.80 11,256,964 175,053,782 15.551 14.45 14.45 14.50 14.32 14.78 12,030,345 14.551 -1.78%
2020-02-25 0 15.72 15.72 15.74 15.08 15.92 22,549,662 349,543,932 15.501 14.71 14.71 14.73 14.11 14.90 24,098,879 14.505 -0.38%
2020-02-24 0 15.78 15.78 15.80 15.78 16.54 14,972,661 239,803,061 16.016 14.77 14.77 14.78 14.77 15.48 16,001,320 14.986 -3.78%
2020-02-21 0 16.40 16.40 16.44 16.02 17.22 32,594,279 543,890,303 16.687 15.35 15.35 15.38 14.99 16.11 34,833,586 15.614 0.00%
2020-02-20 0 16.40 16.38 16.40 15.30 16.50 22,469,650 361,083,775 16.070 15.35 15.33 15.35 14.32 15.44 24,013,370 15.037 5.67%
2020-02-19 0 15.52 15.48 15.52 15.40 15.78 9,822,000 152,663,770 15.543 14.52 14.48 14.52 14.41 14.77 10,496,796 14.544 -0.26%
2020-02-18 0 15.56 15.52 15.56 15.00 16.14 23,310,000 361,708,738 15.517 14.56 14.52 14.56 14.04 15.10 24,911,455 14.520 -4.54%
2020-02-17 0 16.30 16.28 16.30 15.74 16.50 9,470,500 154,520,565 16.316 15.25 15.23 15.25 14.73 15.44 10,121,147 15.267 1.75%
2020-02-14 0 16.02 16.00 16.02 15.76 16.46 10,210,000 164,003,420 16.063 14.99 14.97 14.99 14.75 15.40 10,911,452 15.030 -0.99%
2020-02-13 0 16.18 16.16 16.18 16.06 16.92 16,060,787 263,722,802 16.420 15.14 15.12 15.14 15.03 15.83 17,164,203 15.365 -0.86%
2020-02-12 0 16.32 16.32 16.34 15.32 16.50 24,355,848 391,509,178 16.075 15.27 15.27 15.29 14.34 15.44 26,029,155 15.041 6.25%
2020-02-11 0 15.36 15.34 15.36 15.20 15.60 12,695,709 195,471,590 15.397 14.37 14.35 14.37 14.22 14.60 13,567,936 14.407 0.00%
2020-02-10 0 15.36 15.34 15.36 14.98 15.72 25,483,714 391,437,717 15.360 14.37 14.35 14.37 14.02 14.71 27,234,508 14.373 0.92%
2020-02-07 0 15.22 15.22 15.24 14.88 15.84 20,724,669 315,428,882 15.220 14.24 14.24 14.26 13.92 14.82 22,148,505 14.242 -4.04%
2020-02-06 0 15.86 15.84 15.86 15.48 16.08 14,288,650 225,248,281 15.764 14.84 14.82 14.84 14.48 15.05 15,270,316 14.751 2.06%
2020-02-05 0 15.54 15.54 15.56 15.36 16.18 18,003,714 283,400,714 15.741 14.54 14.54 14.56 14.37 15.14 19,240,614 14.729 -1.40%
2020-02-04 0 15.76 15.74 15.76 15.36 16.00 18,937,824 295,867,338 15.623 14.75 14.73 14.75 14.37 14.97 20,238,899 14.619 3.55%
2020-02-03 0 15.22 15.22 15.24 14.22 15.58 16,191,079 244,012,099 15.071 14.24 14.24 14.26 13.31 14.58 17,303,446 14.102 -0.13%
2020-01-31 0 15.24 15.22 15.24 15.10 16.14 9,389,150 144,460,691 15.386 14.26 14.24 14.26 14.13 15.10 10,034,208 14.397 -0.91%
2020-01-30 0 15.38 15.36 15.38 15.20 17.08 15,466,000 244,328,719 15.798 14.39 14.37 14.39 14.22 15.98 16,528,552 14.782 -8.78%
2020-01-29 0 16.86 16.82 16.86 16.56 17.40 12,544,750 213,775,218 17.041 15.78 15.74 15.78 15.50 16.28 13,406,605 15.946 -3.88%
2020-01-24 0 17.54 17.52 17.54 16.82 17.64 6,070,826 105,257,407 17.338 16.41 16.39 16.41 15.74 16.51 6,487,907 16.224 2.10%
2020-01-23 0 17.18 17.18 17.20 17.00 18.18 12,343,775 215,055,129 17.422 16.08 16.08 16.09 15.91 17.01 13,191,823 16.302 -5.29%
2020-01-22 0 18.14 18.12 18.14 16.64 18.14 17,319,050 305,562,127 17.643 16.97 16.96 16.97 15.57 16.97 18,508,911 16.509 8.49%
2020-01-21 0 16.72 16.72 16.74 16.68 17.78 17,334,100 294,897,796 17.013 15.65 15.65 15.66 15.61 16.64 18,524,995 15.919 -5.96%
2020-01-20 0 17.78 17.76 17.78 16.92 18.06 15,987,025 280,589,981 17.551 16.64 16.62 16.64 15.83 16.90 17,085,373 16.423 2.42%
2020-01-17 0 17.36 17.34 17.36 16.96 17.46 9,241,027 159,024,708 17.209 16.24 16.23 16.24 15.87 16.34 9,875,908 16.102 0.81%
2020-01-16 0 17.22 17.20 17.22 16.90 17.48 11,364,689 195,362,948 17.190 16.11 16.09 16.11 15.81 16.36 12,145,471 16.085 0.94%
2020-01-15 0 17.06 17.06 17.08 16.58 17.36 16,963,653 287,242,739 16.933 15.96 15.96 15.98 15.51 16.24 18,129,098 15.844 -1.39%
2020-01-14 0 17.30 17.28 17.30 17.12 18.42 21,975,150 389,470,315 17.723 16.19 16.17 16.19 16.02 17.24 23,484,897 16.584 -2.26%
2020-01-13 0 17.70 17.66 17.70 17.36 17.86 10,993,982 192,842,997 17.541 16.56 16.52 16.56 16.24 16.71 11,749,296 16.413 1.26%
2020-01-10 0 17.48 17.46 17.48 16.82 17.92 20,142,250 352,810,252 17.516 16.36 16.34 16.36 15.74 16.77 21,526,072 16.390 3.07%
2020-01-09 0 16.96 16.94 16.96 16.34 17.22 14,195,297 238,842,765 16.826 15.87 15.85 15.87 15.29 16.11 15,170,549 15.744 4.31%
2020-01-08 0 16.26 16.24 16.26 16.00 16.58 11,570,807 188,216,553 16.267 15.21 15.20 15.21 14.97 15.51 12,365,750 15.221 -2.98%
2020-01-07 0 16.76 16.74 16.76 16.42 17.20 13,334,939 222,659,796 16.698 15.68 15.66 15.68 15.36 16.09 14,251,082 15.624 -0.71%
2020-01-06 0 16.88 16.88 16.90 16.36 17.36 18,393,790 309,637,516 16.834 15.79 15.79 15.81 15.31 16.24 19,657,489 15.752 -2.20%
2020-01-03 0 17.26 17.24 17.26 16.58 17.96 43,171,099 752,529,804 17.431 16.15 16.13 16.15 15.51 16.81 46,137,060 16.311 10.64%
2020-01-02 0 15.60 15.60 15.68 14.96 15.98 19,097,000 296,344,932 15.518 14.60 14.60 14.67 14.00 14.95 20,409,011 14.520 4.14%
2019-12-31 0 14.98 14.92 14.98 14.86 15.30 7,103,500 107,122,195 15.080 14.02 13.96 14.02 13.90 14.32 7,591,528 14.111 -0.13%
2019-12-30 0 15.00 14.98 15.00 14.86 15.38 9,216,801 138,442,568 15.021 14.04 14.02 14.04 13.90 14.39 9,850,018 14.055 -1.19%
2019-12-27 0 15.18 15.18 15.20 15.06 15.84 12,707,133 194,054,122 15.271 14.20 14.20 14.22 14.09 14.82 13,580,144 14.290 -3.31%
2019-12-24 0 15.70 15.68 15.70 15.36 15.70 2,084,000 32,469,345 15.580 14.69 14.67 14.69 14.37 14.69 2,227,176 14.579 2.48%
2019-12-23 0 15.32 15.32 15.34 15.16 15.68 6,012,315 92,608,003 15.403 14.34 14.34 14.35 14.19 14.67 6,425,376 14.413 0.79%
2019-12-20 0 15.20 15.20 15.26 15.18 15.82 6,865,872 105,527,035 15.370 14.22 14.22 14.28 14.20 14.80 7,337,574 14.382 -3.06%
2019-12-19 0 15.68 15.64 15.68 15.28 16.16 8,073,134 125,651,734 15.564 14.67 14.63 14.67 14.30 15.12 8,627,778 14.564 -1.38%
2019-12-18 0 15.90 15.88 15.90 15.78 16.30 9,038,540 143,816,800 15.912 14.88 14.86 14.88 14.77 15.25 9,659,510 14.889 -1.49%
2019-12-17 0 16.14 16.14 16.16 16.04 16.60 6,040,500 98,051,121 16.232 15.10 15.10 15.12 15.01 15.53 6,455,497 15.189 -1.94%
2019-12-16 0 16.46 16.44 16.46 15.44 16.70 14,716,748 240,097,664 16.315 15.40 15.38 15.40 14.45 15.63 15,727,825 15.266 6.33%
2019-12-13 0 15.48 15.46 15.48 15.36 16.04 8,010,798 124,696,984 15.566 14.48 14.47 14.48 14.37 15.01 8,561,160 14.565 -2.40%
2019-12-12 0 15.86 15.84 15.86 15.56 16.12 12,698,115 201,295,432 15.852 14.84 14.82 14.84 14.56 15.08 13,570,507 14.833 2.85%
2019-12-11 0 15.42 15.40 15.42 15.18 15.74 3,937,674 60,681,069 15.410 14.43 14.41 14.43 14.20 14.73 4,208,202 14.420 -0.52%
2019-12-10 0 15.50 15.48 15.50 15.28 15.84 5,935,170 92,437,040 15.575 14.50 14.48 14.50 14.30 14.82 6,342,931 14.573 0.91%
2019-12-09 0 15.36 15.36 15.38 15.24 15.86 6,014,871 93,051,854 15.470 14.37 14.37 14.39 14.26 14.84 6,428,107 14.476 -1.79%
2019-12-06 0 15.64 15.64 15.66 14.66 15.76 14,280,658 219,938,301 15.401 14.63 14.63 14.65 13.72 14.75 15,261,774 14.411 6.11%
2019-12-05 0 14.74 14.72 14.74 13.76 14.78 10,433,915 150,275,149 14.403 13.79 13.77 13.79 12.88 13.83 11,150,751 13.477 8.06%
2019-12-04 0 13.64 13.62 13.64 13.62 14.24 5,959,550 82,240,199 13.800 12.76 12.74 12.76 12.74 13.32 6,368,986 12.913 -3.26%
2019-12-03 0 14.10 14.08 14.10 13.70 14.18 4,433,248 62,172,274 14.024 13.19 13.17 13.19 12.82 13.27 4,737,823 13.123 0.86%
2019-12-02 0 13.98 13.96 13.98 13.42 14.12 13,069,567 179,624,874 13.744 13.08 13.06 13.08 12.56 13.21 13,967,479 12.860 -0.14%
2019-11-29 0 14.00 13.98 14.00 13.88 14.42 6,329,964 88,745,400 14.020 13.10 13.08 13.10 12.99 13.49 6,764,848 13.119 -3.31%
2019-11-28 0 14.48 14.48 14.50 14.00 14.62 3,105,000 44,810,403 14.432 13.55 13.55 13.57 13.10 13.68 3,318,321 13.504 -1.63%
2019-11-27 0 14.72 14.70 14.72 14.24 14.76 6,798,429 99,039,847 14.568 13.77 13.75 13.77 13.32 13.81 7,265,498 13.632 2.36%
2019-11-26 0 14.38 14.36 14.38 14.38 15.04 8,758,000 127,109,212 14.514 13.46 13.44 13.46 13.46 14.07 9,359,696 13.580 -2.18%
2019-11-25 0 14.70 14.66 14.70 14.26 14.80 4,299,500 62,776,302 14.601 13.75 13.72 13.75 13.34 13.85 4,594,886 13.662 1.94%
2019-11-22 0 14.42 14.40 14.42 14.28 14.86 4,983,559 72,188,657 14.485 13.49 13.47 13.49 13.36 13.90 5,325,942 13.554 0.28%
2019-11-21 0 14.38 14.36 14.38 14.30 14.92 9,826,481 142,389,677 14.490 13.46 13.44 13.46 13.38 13.96 10,501,584 13.559 -4.01%
2019-11-20 0 14.98 14.98 15.02 14.98 15.34 7,125,770 107,669,808 15.110 14.02 14.02 14.05 14.02 14.35 7,615,328 14.139 -2.47%
2019-11-19 0 15.36 15.32 15.36 14.74 15.36 10,479,000 158,497,780 15.125 14.37 14.34 14.37 13.79 14.37 11,198,933 14.153 2.95%
2019-11-18 0 14.92 14.90 14.92 14.36 14.94 8,246,985 120,984,425 14.670 13.96 13.94 13.96 13.44 13.98 8,813,573 13.727 3.90%
2019-11-15 0 14.36 14.36 14.38 14.14 14.54 7,123,700 102,744,378 14.423 13.44 13.44 13.46 13.23 13.61 7,613,116 13.496 0.84%
2019-11-14 0 14.24 14.22 14.24 13.88 14.38 5,783,614 81,966,369 14.172 13.32 13.31 13.32 12.99 13.46 6,180,963 13.261 0.99%
2019-11-13 0 14.10 14.08 14.10 13.90 14.50 10,423,000 147,085,403 14.112 13.19 13.17 13.19 13.01 13.57 11,139,086 13.204 -3.56%
2019-11-12 0 14.62 14.60 14.62 14.06 14.62 9,001,201 129,911,185 14.433 13.68 13.66 13.68 13.16 13.68 9,619,606 13.505 3.69%
2019-11-11 0 14.10 14.10 14.12 13.98 14.90 13,205,140 188,135,435 14.247 13.19 13.19 13.21 13.08 13.94 14,112,366 13.331 -4.86%
2019-11-08 0 14.82 14.80 14.82 14.56 15.40 18,206,571 274,383,486 15.071 13.87 13.85 13.87 13.62 14.41 19,457,407 14.102 1.51%
2019-11-07 0 14.60 14.52 14.60 13.88 14.60 7,589,894 109,244,684 14.393 13.66 13.59 13.66 12.99 13.66 8,111,338 13.468 2.96%
2019-11-06 0 14.18 14.16 14.18 14.00 14.56 10,918,000 154,974,285 14.194 13.27 13.25 13.27 13.10 13.62 11,668,094 13.282 -0.56%
2019-11-05 0 14.26 14.24 14.26 14.16 14.56 13,623,253 195,657,288 14.362 13.34 13.32 13.34 13.25 13.62 14,559,204 13.439 0.85%
2019-11-04 0 14.14 14.12 14.14 13.38 14.18 13,083,085 183,038,589 13.991 13.23 13.21 13.23 12.52 13.27 13,981,925 13.091 5.52%
2019-11-01 0 13.40 13.38 13.40 13.12 13.66 10,293,000 137,908,533 13.398 12.54 12.52 12.54 12.28 12.78 11,000,155 12.537 -0.89%
2019-10-31 0 13.52 13.50 13.52 12.98 13.58 19,933,664 267,915,676 13.440 12.65 12.63 12.65 12.15 12.71 21,303,156 12.576 3.52%
2019-10-30 0 13.06 13.04 13.06 11.36 13.24 53,984,553 687,230,912 12.730 12.22 12.20 12.22 10.63 12.39 57,693,425 11.912 12.39%
2019-10-29 0 11.62 11.60 11.62 11.42 11.68 8,354,340 96,381,067 11.537 10.87 10.85 10.87 10.69 10.93 8,928,304 10.795 0.87%
2019-10-28 0 11.52 11.50 11.52 11.28 11.62 10,418,000 119,321,599 11.453 10.78 10.76 10.78 10.55 10.87 11,133,742 10.717 2.86%
2019-10-25 0 11.20 11.20 11.24 10.92 11.34 7,575,000 85,044,521 11.227 10.48 10.48 10.52 10.22 10.61 8,095,421 10.505 0.90%
2019-10-24 0 11.10 11.08 11.10 10.84 11.32 9,322,520 103,576,791 11.110 10.39 10.37 10.39 10.14 10.59 9,963,000 10.396 1.28%
2019-10-23 0 10.96 10.94 10.96 10.82 11.10 7,452,022 81,277,864 10.907 10.26 10.24 10.26 10.12 10.39 7,963,994 10.206 -0.36%
2019-10-22 0 11.00 11.00 11.02 11.00 11.34 9,605,662 106,678,352 11.106 10.29 10.29 10.31 10.29 10.61 10,265,595 10.392 -1.96%
2019-10-21 0 11.22 11.20 11.22 11.12 11.44 4,360,000 48,824,978 11.198 10.50 10.48 10.50 10.41 10.70 4,659,543 10.478 -0.71%
2019-10-18 0 11.30 11.30 11.32 11.12 11.50 4,703,031 53,444,670 11.364 10.57 10.57 10.59 10.41 10.76 5,026,141 10.633 1.07%
2019-10-17 0 11.18 11.16 11.18 11.10 11.46 6,183,000 69,573,635 11.252 10.46 10.44 10.46 10.39 10.72 6,607,787 10.529 0.18%
2019-10-16 0 11.16 11.14 11.16 11.02 11.38 7,864,094 87,601,331 11.139 10.44 10.42 10.44 10.31 10.65 8,404,377 10.423 -0.36%
2019-10-15 0 11.20 11.18 11.20 11.04 11.58 10,114,117 113,592,667 11.231 10.48 10.46 10.48 10.33 10.84 10,808,982 10.509 -3.11%
2019-10-14 0 11.56 11.54 11.56 11.36 11.86 8,731,000 101,113,340 11.581 10.82 10.80 10.82 10.63 11.10 9,330,841 10.836 0.70%
2019-10-11 0 11.48 11.46 11.48 11.40 11.78 5,957,393 68,944,513 11.573 10.74 10.72 10.74 10.67 11.02 6,366,681 10.829 -0.35%
2019-10-10 0 11.52 11.50 11.52 11.14 11.74 11,009,753 127,349,948 11.567 10.78 10.76 10.78 10.42 10.99 11,766,150 10.823 2.49%
2019-10-09 0 11.24 11.22 11.24 11.22 12.00 13,488,592 155,732,258 11.546 10.52 10.50 10.52 10.50 11.23 14,415,292 10.803 -6.80%
2019-10-08 0 12.06 12.04 12.06 11.90 12.38 7,635,293 92,612,529 12.130 11.28 11.27 11.28 11.13 11.58 8,159,856 11.350 -2.43%
2019-10-04 0 12.36 12.34 12.36 12.16 12.54 5,941,463 73,392,139 12.353 11.57 11.55 11.57 11.38 11.73 6,349,656 11.558 1.31%
2019-10-03 0 12.20 12.20 12.22 11.84 12.50 5,915,548 72,506,222 12.257 11.42 11.42 11.43 11.08 11.70 6,321,961 11.469 0.66%
2019-10-02 0 12.12 12.10 12.12 11.58 12.14 4,410,931 52,976,926 12.010 11.34 11.32 11.34 10.84 11.36 4,713,973 11.238 3.24%
2019-09-30 0 11.74 11.72 11.74 11.66 11.96 3,851,500 45,218,935 11.741 10.99 10.97 10.99 10.91 11.19 4,116,108 10.986 -1.01%
2019-09-27 0 11.86 11.86 11.90 11.62 12.06 4,300,690 51,316,319 11.932 11.10 11.10 11.13 10.87 11.28 4,596,158 11.165 1.02%
2019-09-26 0 11.74 11.72 11.74 11.58 12.10 8,788,548 104,155,585 11.851 10.99 10.97 10.99 10.84 11.32 9,392,343 11.089 1.38%
2019-09-25 0 11.58 11.58 11.60 11.48 11.88 10,199,555 119,003,605 11.668 10.84 10.84 10.85 10.74 11.12 10,900,290 10.917 -0.34%
2019-09-24 0 11.62 11.62 11.64 11.46 11.98 9,446,520 110,446,132 11.692 10.87 10.87 10.89 10.72 11.21 10,095,519 10.940 -0.51%
2019-09-23 0 11.68 11.68 11.70 11.58 12.34 11,262,500 133,275,679 11.834 10.93 10.93 10.95 10.84 11.55 12,036,262 11.073 -4.73%
2019-09-20 0 12.26 12.26 12.28 11.90 12.68 18,857,500 230,200,446 12.207 11.47 11.47 11.49 11.13 11.86 20,153,057 11.423 -2.23%
2019-09-19 0 12.54 12.54 12.56 12.00 12.60 16,304,633 203,337,448 12.471 11.73 11.73 11.75 11.23 11.79 17,424,802 11.669 3.64%
2019-09-18 0 12.10 12.10 12.16 11.42 12.50 22,542,500 274,805,986 12.191 11.32 11.32 11.38 10.69 11.70 24,091,225 11.407 5.03%
2019-09-17 0 11.52 11.52 11.54 11.32 11.84 12,132,756 139,875,369 11.529 10.78 10.78 10.80 10.59 11.08 12,966,306 10.788 -2.87%
2019-09-16 0 11.86 11.86 11.88 11.64 12.00 10,602,045 124,953,133 11.786 11.10 11.10 11.12 10.89 11.23 11,330,432 11.028 -1.17%
2019-09-13 0 12.00 11.98 12.00 11.52 12.16 8,940,053 107,360,791 12.009 11.23 11.21 11.23 10.78 11.38 9,554,257 11.237 0.67%
2019-09-12 0 11.92 11.92 11.94 11.40 11.98 13,167,500 155,197,801 11.786 11.15 11.15 11.17 10.67 11.21 14,072,140 11.029 3.83%
2019-09-11 0 11.48 11.46 11.48 11.06 11.58 10,440,615 118,455,715 11.346 10.74 10.72 10.74 10.35 10.84 11,157,911 10.616 1.23%
2019-09-10 0 11.34 11.34 11.36 10.90 11.68 24,303,012 275,977,966 11.356 10.61 10.61 10.63 10.20 10.93 25,972,689 10.626 1.98%
2019-09-09 0 11.12 11.10 11.12 10.70 11.18 17,997,318 197,557,023 10.977 10.41 10.39 10.41 10.01 10.46 19,233,778 10.271 4.12%
2019-09-06 0 10.68 10.66 10.68 10.62 11.12 21,127,775 229,596,112 10.867 9.993 9.975 9.993 9.937 10.41 22,579,305 10.168 1.33%
2019-09-05 0 10.54 10.52 10.54 9.770 10.66 32,597,000 337,564,215 10.356 9.862 9.844 9.862 9.142 9.975 34,836,494 9.6900 8.21%
2019-09-04 0 9.740 9.730 9.740 9.360 9.810 14,820,000 142,830,475 9.6377 9.114 9.104 9.114 8.758 9.179 15,838,171 9.0181 2.20%
2019-09-03 0 9.530 9.520 9.530 9.350 9.760 13,249,000 127,505,338 9.6238 8.917 8.908 8.917 8.749 9.133 14,159,239 9.0051 1.82%
2019-09-02 0 9.360 9.350 9.360 9.210 9.550 10,500,500 98,603,975 9.3904 8.758 8.749 8.758 8.618 8.936 11,221,910 8.7867 -0.74%
2019-08-30 0 9.430 9.420 9.430 9.270 9.700 19,001,000 179,652,476 9.4549 8.824 8.814 8.824 8.674 9.076 20,306,416 8.8471 1.18%
2019-08-29 0 9.320 9.310 9.320 9.040 9.620 25,883,600 238,052,307 9.1970 8.721 8.711 8.721 8.459 9.002 27,661,867 8.6058 -2.20%
2019-08-28 0 9.530 9.520 9.530 9.430 10.14 22,287,103 216,266,799 9.7037 8.917 8.908 8.917 8.824 9.488 23,818,282 9.0799 -4.70%
2019-08-27 0 10.00 10.00 10.02 9.920 10.18 22,597,800 226,934,845 10.042 9.357 9.357 9.376 9.282 9.526 24,150,325 9.3968 -1.19%
2019-08-26 0 10.12 10.10 10.12 10.00 10.50 30,668,125 310,197,965 10.115 9.469 9.451 9.469 9.357 9.825 32,775,101 9.4644 -4.17%
2019-08-23 0 10.56 10.54 10.56 10.54 11.28 30,024,708 323,125,920 10.762 9.881 9.862 9.881 9.862 10.55 32,087,480 10.070 -7.37%
2019-08-22 0 11.40 11.36 11.40 11.04 11.92 33,620,021 384,362,391 11.433 10.67 10.63 10.67 10.33 11.15 35,929,799 10.698 -5.94%
2019-08-21 0 12.12 12.12 12.14 11.68 12.38 23,833,328 286,760,806 12.032 11.34 11.34 11.36 10.93 11.58 25,470,736 11.258 -1.46%
2019-08-20 0 12.30 12.30 12.34 12.16 12.76 16,344,312 202,874,432 12.413 11.51 11.51 11.55 11.38 11.94 17,467,207 11.615 -0.49%
2019-08-19 0 12.36 12.34 12.36 12.00 12.66 22,799,005 282,025,331 12.370 11.57 11.55 11.57 11.23 11.85 24,365,353 11.575 5.10%
2019-08-16 0 11.76 11.74 11.76 11.66 12.26 19,987,979 238,112,310 11.913 11.00 10.99 11.00 10.91 11.47 21,361,202 11.147 0.86%
2019-08-15 0 11.66 11.66 11.68 10.40 11.88 17,717,267 200,044,638 11.291 10.91 10.91 10.93 9.731 11.12 18,934,487 10.565 7.56%
2019-08-14 0 10.84 10.84 10.88 10.80 11.28 11,626,441 128,480,740 11.051 10.14 10.14 10.18 10.11 10.55 12,425,206 10.340 3.04%
2019-08-13 0 10.52 10.52 10.56 10.50 10.90 8,310,384 88,173,342 10.610 9.844 9.844 9.881 9.825 10.20 8,881,328 9.9279 -2.41%
2019-08-12 0 10.78 10.76 10.78 10.54 11.04 9,791,500 105,814,406 10.807 10.09 10.07 10.09 9.862 10.33 10,464,200 10.112 1.32%
2019-08-09 0 10.64 10.64 10.66 10.30 10.76 18,949,650 200,724,599 10.593 9.956 9.956 9.975 9.638 10.07 20,251,538 9.9116 3.91%
2019-08-08 0 10.24 10.22 10.24 10.04 10.38 8,801,500 89,739,741 10.196 9.582 9.563 9.582 9.395 9.713 9,406,185 9.5405 1.39%
2019-08-07 0 10.10 10.08 10.10 10.04 10.74 13,555,056 138,166,794 10.193 9.451 9.432 9.451 9.395 10.05 14,486,322 9.5377 -3.07%
2019-08-06 0 10.42 10.42 10.44 10.00 10.50 15,757,000 161,762,272 10.266 9.750 9.750 9.769 9.357 9.825 16,839,545 9.6061 -2.43%
2019-08-05 0 10.68 10.68 10.70 10.60 11.08 12,288,500 132,334,110 10.769 9.993 9.993 10.01 9.919 10.37 13,132,750 10.077 -3.78%
2019-08-02 0 11.10 11.10 11.12 11.10 11.70 18,007,500 203,702,094 11.312 10.39 10.39 10.41 10.39 10.95 19,244,660 10.585 -8.57%
2019-08-01 0 12.14 12.14 12.16 11.94 12.60 13,555,156 165,504,346 12.210 11.36 11.36 11.38 11.17 11.79 14,486,429 11.425 -2.25%
2019-07-31 0 12.42 12.40 12.42 11.32 12.50 13,005,393 156,128,130 12.005 11.62 11.60 11.62 10.59 11.70 13,898,896 11.233 7.81%
2019-07-30 0 11.52 11.50 11.52 11.30 11.64 4,476,500 51,565,995 11.519 10.78 10.76 10.78 10.57 10.89 4,784,047 10.779 0.88%
2019-07-29 0 11.42 11.38 11.42 11.22 11.60 4,497,444 51,175,760 11.379 10.69 10.65 10.69 10.50 10.85 4,806,430 10.647 -1.21%
2019-07-26 0 11.56 11.54 11.56 11.42 11.70 6,763,406 78,177,807 11.559 10.82 10.80 10.82 10.69 10.95 7,228,069 10.816 -1.37%
2019-07-25 0 11.72 11.70 11.72 11.50 11.82 10,003,973 116,942,179 11.690 10.97 10.95 10.97 10.76 11.06 10,691,271 10.938 2.27%
2019-07-24 0 11.46 11.46 11.48 11.16 11.60 9,914,500 113,760,280 11.474 10.72 10.72 10.74 10.44 10.85 10,595,651 10.737 2.87%
2019-07-23 0 11.14 11.12 11.16 10.94 11.28 5,781,000 63,952,120 11.063 10.42 10.41 10.44 10.24 10.55 6,178,169 10.351 0.72%
2019-07-22 0 11.06 11.04 11.06 10.82 11.36 4,706,000 52,387,181 11.132 10.35 10.33 10.35 10.12 10.63 5,029,314 10.416 0.91%
2019-07-19 0 10.96 10.96 11.00 10.88 11.38 4,266,525 47,505,254 11.134 10.26 10.26 10.29 10.18 10.65 4,559,646 10.419 -0.90%
2019-07-18 0 11.06 11.04 11.06 10.92 11.20 3,889,348 43,002,510 11.057 10.35 10.33 10.35 10.22 10.48 4,156,556 10.346 -1.78%
2019-07-17 0 11.26 11.22 11.26 11.00 11.28 3,477,000 38,890,239 11.185 10.54 10.50 10.54 10.29 10.55 3,715,878 10.466 1.08%
2019-07-16 0 11.14 11.12 11.14 10.94 11.30 3,909,315 43,694,178 11.177 10.42 10.41 10.42 10.24 10.57 4,177,895 10.458 1.27%
2019-07-15 0 11.00 10.98 11.00 10.56 11.00 4,332,066 47,236,019 10.904 10.29 10.27 10.29 9.881 10.29 4,629,690 10.203 2.42%
2019-07-12 0 10.74 10.74 10.76 10.64 10.98 3,541,518 38,342,712 10.827 10.05 10.05 10.07 9.956 10.27 3,784,829 10.131 -1.47%
2019-07-11 0 10.90 10.90 10.92 10.74 11.16 5,534,789 60,592,256 10.948 10.20 10.20 10.22 10.05 10.44 5,915,043 10.244 1.87%
2019-07-10 0 10.70 10.70 10.74 10.66 11.06 8,540,500 91,785,320 10.747 10.01 10.01 10.05 9.975 10.35 9,127,253 10.056 -0.74%
2019-07-09 0 10.78 10.78 10.82 10.64 11.08 7,601,500 81,998,822 10.787 10.09 10.09 10.12 9.956 10.37 8,123,742 10.094 -2.53%
2019-07-08 0 11.06 11.04 11.06 10.92 11.36 4,256,000 47,021,767 11.048 10.35 10.33 10.35 10.22 10.63 4,548,398 10.338 -1.78%
2019-07-05 0 11.26 11.26 11.28 11.16 11.40 3,611,500 40,580,436 11.236 10.54 10.54 10.55 10.44 10.67 3,859,619 10.514 -0.35%
2019-07-04 0 11.30 11.30 11.34 11.20 11.60 5,744,062 65,085,425 11.331 10.57 10.57 10.61 10.48 10.85 6,138,693 10.602 -1.05%
2019-07-03 0 11.42 11.40 11.42 11.32 11.90 9,205,506 106,222,788 11.539 10.69 10.67 10.69 10.59 11.13 9,837,947 10.797 -4.19%
2019-07-02 0 11.92 11.92 11.94 11.74 12.20 17,346,490 207,251,714 11.948 11.15 11.15 11.17 10.99 11.42 18,538,237 11.180 6.81%
2019-06-28 0 11.16 11.16 11.18 10.94 11.20 6,301,504 69,744,819 11.068 10.44 10.44 10.46 10.24 10.48 6,734,433 10.356 -0.71%
2019-06-27 0 11.24 11.22 11.24 10.92 11.28 7,936,872 88,300,317 11.125 10.52 10.50 10.52 10.22 10.55 8,482,155 10.410 4.07%
2019-06-26 0 10.80 10.80 10.82 10.52 10.92 4,182,984 45,161,970 10.797 10.11 10.11 10.12 9.844 10.22 4,470,365 10.103 0.75%
2019-06-25 0 10.72 10.72 10.74 10.64 11.08 8,278,984 89,174,987 10.771 10.03 10.03 10.05 9.956 10.37 8,847,771 10.079 -3.60%
2019-06-24 0 11.12 11.10 11.12 11.04 11.50 5,420,112 60,837,903 11.225 10.41 10.39 10.41 10.33 10.76 5,792,487 10.503 -0.36%
2019-06-21 0 11.16 11.14 11.16 11.08 11.46 7,891,110 88,228,015 11.181 10.44 10.42 10.44 10.37 10.72 8,433,249 10.462 -1.41%
2019-06-20 0 11.32 11.32 11.34 11.30 11.80 9,615,405 110,214,694 11.462 10.59 10.59 10.61 10.57 11.04 10,276,007 10.725 -2.92%
2019-06-19 0 11.66 11.64 11.66 11.34 11.74 14,558,531 168,838,773 11.597 10.91 10.89 10.91 10.61 10.99 15,558,738 10.852 8.16%
2019-06-18 0 10.78 10.76 10.78 10.54 10.80 3,022,427 32,432,650 10.731 10.09 10.07 10.09 9.862 10.11 3,230,075 10.041 2.28%
2019-06-17 0 10.54 10.54 10.56 10.52 10.82 3,057,836 32,494,394 10.627 9.862 9.862 9.881 9.844 10.12 3,267,917 9.9435 -0.38%
2019-06-14 0 10.58 10.56 10.58 10.52 10.98 5,115,330 54,503,688 10.655 9.900 9.881 9.900 9.844 10.27 5,466,766 9.9700 -2.04%
2019-06-13 0 10.80 10.80 10.84 10.62 10.88 3,723,078 39,946,442 10.729 10.11 10.11 10.14 9.937 10.18 3,978,863 10.040 0.00%
2019-06-12 0 10.80 10.78 10.80 10.72 11.16 4,448,714 48,255,281 10.847 10.11 10.09 10.11 10.03 10.44 4,754,352 10.150 -3.05%
2019-06-11 0 11.14 11.12 11.14 10.80 11.30 9,648,606 107,185,304 11.109 10.42 10.41 10.42 10.11 10.57 10,311,489 10.395 4.13%
2019-06-10 0 10.92 10.90 10.92 10.46 10.98 8,039,037 87,288,214 10.858 10.01 9.992 10.01 9.589 10.07 8,769,557 9.9535 6.02%
2019-06-06 0 10.30 10.30 10.32 10.20 10.56 3,625,000 37,423,285 10.324 9.442 9.442 9.460 9.350 9.680 3,954,409 9.4637 -2.09%
2019-06-05 0 10.52 10.50 10.52 10.38 10.68 4,862,000 51,210,271 10.533 9.644 9.625 9.644 9.515 9.790 5,303,817 9.6554 3.34%
2019-06-04 0 10.18 10.18 10.22 10.18 10.66 4,408,199 45,451,448 10.311 9.332 9.332 9.369 9.332 9.772 4,808,779 9.4518 -2.86%
2019-06-03 0 10.48 10.44 10.48 10.28 10.66 6,684,000 69,871,080 10.454 9.607 9.570 9.607 9.424 9.772 7,291,385 9.5827 1.55%
2019-05-31 0 10.32 10.32 10.34 10.26 10.76 7,943,255 82,662,355 10.407 9.460 9.460 9.479 9.405 9.864 8,665,071 9.5397 0.19%
2019-05-30 0 10.30 10.28 10.30 10.10 10.48 5,772,400 59,221,325 10.259 9.442 9.424 9.442 9.259 9.607 6,296,947 9.4048 -2.09%
2019-05-29 0 10.52 10.52 10.54 10.42 10.74 6,998,999 73,998,489 10.573 9.644 9.644 9.662 9.552 9.845 7,635,009 9.6920 -1.13%
2019-05-28 0 10.64 10.64 10.66 10.48 10.98 10,272,365 109,917,335 10.700 9.754 9.754 9.772 9.607 10.07 11,205,831 9.8089 2.11%
2019-05-27 0 10.42 10.42 10.44 10.00 10.62 9,822,500 101,342,622 10.317 9.552 9.552 9.570 9.167 9.735 10,715,086 9.4579 -0.57%
2019-05-24 0 10.48 10.46 10.48 10.32 10.70 7,499,500 78,886,440 10.519 9.607 9.589 9.607 9.460 9.809 8,180,991 9.6427 0.58%
2019-05-23 0 10.42 10.42 10.44 10.26 10.80 15,764,591 165,131,834 10.475 9.552 9.552 9.570 9.405 9.900 17,197,144 9.6023 -4.23%
2019-05-22 0 10.88 10.86 10.88 10.74 11.30 9,676,855 106,569,459 11.013 9.974 9.955 9.974 9.845 10.36 10,556,206 10.095 -0.18%
2019-05-21 0 10.90 10.88 10.90 10.56 11.26 16,532,000 180,717,189 10.931 9.992 9.974 9.992 9.680 10.32 18,034,288 10.021 3.22%
2019-05-20 0 10.56 10.56 10.58 10.50 11.28 25,494,737 274,471,362 10.766 9.680 9.680 9.699 9.625 10.34 27,811,483 9.8690 -7.37%
2019-05-17 0 11.40 11.38 11.40 11.28 13.06 28,346,000 332,465,970 11.729 10.45 10.43 10.45 10.34 11.97 30,921,845 10.752 -11.76%
2019-05-16 0 12.92 12.92 12.94 12.72 13.10 8,328,216 107,778,324 12.941 11.84 11.84 11.86 11.66 12.01 9,085,014 11.863 -1.22%
2019-05-15 0 13.08 13.04 13.08 12.50 13.20 6,674,785 86,754,252 12.997 11.99 11.95 11.99 11.46 12.10 7,281,333 11.915 4.47%
2019-05-14 0 12.52 12.52 12.54 12.24 12.88 16,222,902 203,577,517 12.549 11.48 11.48 11.50 11.22 11.81 17,697,102 11.503 -6.01%
2019-05-10 0 13.32 13.30 13.32 12.58 13.48 11,301,711 149,301,269 13.211 12.21 12.19 12.21 11.53 12.36 12,328,715 12.110 4.39%
2019-05-09 0 12.76 12.72 12.76 12.60 13.32 13,375,920 172,120,048 12.868 11.70 11.66 11.70 11.55 12.21 14,591,410 11.796 -3.63%
2019-05-08 0 13.24 13.14 13.24 13.00 13.70 16,265,891 216,071,667 13.284 12.14 12.05 12.14 11.92 12.56 17,743,997 12.177 -2.79%
2019-05-07 0 13.62 13.60 13.62 13.30 14.06 14,006,112 191,213,186 13.652 12.49 12.47 12.49 12.19 12.89 15,278,869 12.515 -0.29%
2019-05-06 0 13.66 13.64 13.66 13.20 13.86 21,703,155 293,838,095 13.539 12.52 12.50 12.52 12.10 12.71 23,675,354 12.411 -6.31%
2019-05-03 0 14.58 14.52 14.58 14.26 14.80 6,330,102 91,787,615 14.500 13.37 13.31 13.37 13.07 13.57 6,905,328 13.292 0.28%
2019-05-02 0 14.54 14.54 14.56 14.00 14.92 13,979,165 204,318,116 14.616 13.33 13.33 13.35 12.83 13.68 15,249,473 13.398 3.71%
2019-04-30 0 14.02 14.00 14.02 13.78 14.18 6,567,506 91,771,755 13.974 12.85 12.83 12.85 12.63 13.00 7,164,305 12.810 0.43%
2019-04-29 0 13.96 13.92 13.96 13.48 14.20 11,465,535 159,539,014 13.915 12.80 12.76 12.80 12.36 13.02 12,507,426 12.756 2.50%
2019-04-26 0 13.62 13.60 13.62 13.10 13.96 15,422,150 211,556,718 13.718 12.49 12.47 12.49 12.01 12.80 16,823,584 12.575 1.64%
2019-04-25 0 13.40 13.40 13.44 13.30 14.50 17,594,845 242,687,564 13.793 12.28 12.28 12.32 12.19 13.29 19,193,716 12.644 -5.37%
2019-04-24 0 14.16 14.14 14.16 13.40 14.46 19,454,506 270,577,978 13.908 12.98 12.96 12.98 12.28 13.26 21,222,367 12.750 1.00%
2019-04-23 0 14.02 14.02 14.04 13.60 14.48 22,510,740 319,194,714 14.180 12.85 12.85 12.87 12.47 13.27 24,556,325 12.998 2.79%
2019-04-18 0 13.64 13.64 13.68 13.12 14.40 33,011,930 456,520,235 13.829 12.50 12.50 12.54 12.03 13.20 36,011,775 12.677 4.76%
2019-04-17 0 13.02 13.00 13.02 12.10 13.10 23,513,526 298,671,067 12.702 11.94 11.92 11.94 11.09 12.01 25,650,236 11.644 5.51%
2019-04-16 0 12.34 12.34 12.36 11.60 12.34 16,087,518 195,201,465 12.134 11.31 11.31 11.33 10.63 11.31 17,549,415 11.123 4.58%
2019-04-15 0 11.80 11.78 11.80 11.74 12.34 14,118,520 170,443,976 12.072 10.82 10.80 10.82 10.76 11.31 15,401,492 11.067 -0.17%
2019-04-12 0 11.82 11.80 11.82 11.30 11.96 14,789,580 173,777,317 11.750 10.84 10.82 10.84 10.36 10.96 16,133,532 10.771 3.50%
2019-04-11 0 11.42 11.42 11.44 11.36 11.98 15,202,020 175,883,376 11.570 10.47 10.47 10.49 10.41 10.98 16,583,451 10.606 -4.67%
2019-04-10 0 11.98 11.98 12.00 11.10 12.00 21,801,500 254,398,756 11.669 10.98 10.98 11.00 10.18 11.00 23,782,636 10.697 4.72%
2019-04-09 0 11.44 11.44 11.48 10.52 11.54 31,315,365 349,227,840 11.152 10.49 10.49 10.52 9.644 10.58 34,161,040 10.223 8.13%
2019-04-08 0 10.58 10.54 10.58 10.30 10.64 8,174,738 85,893,879 10.507 9.699 9.662 9.699 9.442 9.754 8,917,589 9.6320 3.32%
2019-04-04 0 10.24 10.24 10.28 10.20 10.84 12,940,038 135,105,671 10.441 9.387 9.387 9.424 9.350 9.937 14,115,919 9.5712 -3.76%
2019-04-03 0 10.64 10.62 10.64 10.34 10.66 7,731,795 81,618,829 10.556 9.754 9.735 9.754 9.479 9.772 8,434,395 9.6769 2.50%
2019-04-02 0 10.38 10.38 10.40 10.24 10.50 5,532,532 57,168,679 10.333 9.515 9.515 9.534 9.387 9.625 6,035,282 9.4724 0.39%
2019-04-01 0 10.34 10.34 10.36 10.16 10.40 9,513,655 98,208,477 10.323 9.479 9.479 9.497 9.314 9.534 10,378,175 9.4630 2.17%
2019-03-29 0 10.12 10.10 10.12 9.860 10.16 12,085,556 121,543,354 10.057 9.277 9.259 9.277 9.039 9.314 13,183,789 9.2192 0.40%
2019-03-28 0 10.08 10.06 10.08 9.830 10.36 9,437,740 95,768,446 10.147 9.240 9.222 9.240 9.011 9.497 10,295,362 9.3021 1.82%
2019-03-27 0 9.900 9.900 9.910 9.730 9.970 4,534,749 44,705,640 9.8585 9.075 9.075 9.084 8.919 9.139 4,946,829 9.0372 1.43%
2019-03-26 0 9.760 9.740 9.760 9.650 9.880 5,394,888 52,650,763 9.7594 8.947 8.929 8.947 8.846 9.057 5,885,130 8.9464 -0.51%
2019-03-25 0 9.810 9.800 9.810 9.680 9.850 6,917,000 67,551,540 9.7660 8.993 8.984 8.993 8.874 9.029 7,545,558 8.9525 -1.11%
2019-03-22 0 9.920 9.910 9.920 9.740 9.990 4,706,500 46,391,669 9.8569 9.094 9.084 9.094 8.929 9.158 5,134,187 9.0358 1.12%
2019-03-21 0 9.810 9.800 9.810 9.710 9.940 4,818,677 47,311,717 9.8184 8.993 8.984 8.993 8.901 9.112 5,256,558 9.0005 -0.30%
2019-03-20 0 9.840 9.840 9.850 9.740 10.04 7,070,632 69,558,149 9.8376 9.020 9.020 9.029 8.929 9.204 7,713,151 9.0181 -1.11%
2019-03-19 0 9.950 9.940 9.950 9.920 10.18 6,955,314 69,641,173 10.013 9.121 9.112 9.121 9.094 9.332 7,587,354 9.1786 0.40%
2019-03-18 0 9.910 9.900 9.910 9.840 10.08 6,293,398 62,523,061 9.9347 9.084 9.075 9.084 9.020 9.240 6,865,289 9.1071 -0.30%
2019-03-15 0 9.940 9.940 9.970 9.800 10.10 4,884,047 48,822,442 9.9963 9.112 9.112 9.139 8.984 9.259 5,327,868 9.1636 0.81%
2019-03-14 0 9.860 9.850 9.860 9.800 10.16 10,020,472 99,655,924 9.9452 9.039 9.029 9.039 8.984 9.314 10,931,048 9.1168 -1.40%
2019-03-13 0 10.00 10.00 10.02 9.990 10.44 9,500,474 95,820,379 10.086 9.167 9.167 9.185 9.158 9.570 10,363,797 9.2457 -2.91%
2019-03-12 0 10.30 10.30 10.32 10.30 10.66 11,787,277 123,515,160 10.479 9.442 9.442 9.460 9.442 9.772 12,858,405 9.6058 -1.34%
2019-03-11 0 10.44 10.42 10.44 10.14 10.48 9,129,000 94,114,871 10.309 9.570 9.552 9.570 9.295 9.607 9,958,566 9.4506 2.35%
2019-03-08 0 10.20 10.20 10.24 10.10 10.64 10,269,243 106,055,337 10.328 9.350 9.350 9.387 9.259 9.754 11,202,425 9.4672 -1.35%
2019-03-07 0 10.34 10.34 10.36 10.28 10.82 10,541,484 110,314,627 10.465 9.479 9.479 9.497 9.424 9.919 11,499,405 9.5931 -4.26%
2019-03-06 0 10.80 10.74 10.80 10.54 10.92 11,125,567 120,106,832 10.796 9.900 9.845 9.900 9.662 10.01 12,136,564 9.8963 2.86%
2019-03-05 0 10.50 10.50 10.52 10.34 10.66 7,808,070 82,092,802 10.514 9.625 9.625 9.644 9.479 9.772 8,517,601 9.6380 0.38%
2019-03-04 0 10.46 10.46 10.48 10.40 10.80 14,753,500 155,957,193 10.571 9.589 9.589 9.607 9.534 9.900 16,094,173 9.6903 -0.76%
2019-03-01 0 10.54 10.54 10.56 10.04 10.62 15,336,142 158,556,556 10.339 9.662 9.662 9.680 9.204 9.735 16,729,761 9.4775 4.98%
2019-02-28 0 10.04 10.04 10.06 10.00 10.46 16,597,232 168,818,507 10.172 9.204 9.204 9.222 9.167 9.589 18,105,448 9.3242 -3.46%
2019-02-27 0 10.40 10.40 10.42 10.32 11.40 36,777,592 391,904,120 10.656 9.534 9.534 9.552 9.460 10.45 40,119,628 9.7684 -9.88%
2019-02-26 0 11.54 11.54 11.56 11.50 12.16 17,923,216 209,716,721 11.701 10.58 10.58 10.60 10.54 11.15 19,551,926 10.726 -4.79%
2019-02-25 0 12.12 12.12 12.14 11.90 12.64 28,053,997 342,887,031 12.222 11.11 11.11 11.13 10.91 11.59 30,603,307 11.204 2.02%
2019-02-22 0 11.88 11.88 11.90 10.58 11.98 36,181,281 412,488,163 11.401 10.89 10.89 10.91 9.699 10.98 39,469,130 10.451 11.03%
2019-02-21 0 10.70 10.66 10.70 10.50 10.98 16,773,639 181,003,664 10.791 9.809 9.772 9.809 9.625 10.07 18,297,885 9.8921 0.19%
2019-02-20 0 10.68 10.66 10.68 10.42 10.68 8,825,428 93,312,949 10.573 9.790 9.772 9.790 9.552 9.790 9,627,408 9.6924 3.29%
2019-02-19 0 10.34 10.34 10.36 10.30 10.92 8,748,000 92,070,571 10.525 9.479 9.479 9.497 9.442 10.01 9,542,944 9.6480 -3.00%
2019-02-18 0 10.66 10.64 10.66 10.48 10.82 8,063,393 85,841,233 10.646 9.772 9.754 9.772 9.607 9.919 8,796,126 9.7590 2.70%
2019-02-15 0 10.38 10.34 10.38 10.26 10.84 12,951,249 135,136,409 10.434 9.515 9.479 9.515 9.405 9.937 14,128,149 9.5650 -4.77%
2019-02-14 0 10.90 10.90 10.92 10.60 11.18 17,692,518 192,795,560 10.897 9.992 9.992 10.01 9.717 10.25 19,300,264 9.9893 0.00%
2019-02-13 0 10.90 10.88 10.90 10.44 10.96 20,611,000 223,032,114 10.821 9.992 9.974 9.992 9.570 10.05 22,483,953 9.9196 4.61%
2019-02-12 0 10.42 10.40 10.42 10.14 10.42 13,869,970 143,650,882 10.357 9.552 9.534 9.552 9.295 9.552 15,130,355 9.4942 1.96%
2019-02-11 0 10.22 10.18 10.22 9.880 10.28 11,957,762 121,698,943 10.177 9.369 9.332 9.369 9.057 9.424 13,044,382 9.3296 3.76%
2019-02-08 0 9.850 9.840 9.850 9.640 9.880 4,091,437 40,006,743 9.7782 9.029 9.020 9.029 8.837 9.057 4,463,232 8.9636 -0.51%
2019-02-04 0 9.900 9.850 9.900 9.720 10.04 2,788,647 27,508,309 9.8644 9.075 9.029 9.075 8.910 9.204 3,042,056 9.0427 0.61%
2019-02-01 0 9.840 9.800 9.840 9.570 9.850 6,477,924 63,132,986 9.7459 9.020 8.984 9.020 8.773 9.029 7,066,583 8.9340 2.07%
2019-01-31 0 9.640 9.630 9.640 9.450 9.680 7,103,803 67,995,985 9.5718 8.837 8.828 8.837 8.663 8.874 7,749,336 8.7744 3.43%
2019-01-30 0 9.320 9.300 9.320 9.250 9.540 7,120,000 66,900,498 9.3961 8.544 8.525 8.544 8.479 8.745 7,767,005 8.6134 -0.64%
2019-01-29 0 9.380 9.360 9.380 9.260 9.630 8,550,500 80,505,330 9.4153 8.599 8.580 8.599 8.489 8.828 9,327,497 8.6310 -0.64%
2019-01-28 0 9.440 9.430 9.440 9.340 9.970 12,652,420 121,972,153 9.6402 8.654 8.644 8.654 8.562 9.139 13,802,165 8.8372 -1.77%
2019-01-25 0 9.610 9.600 9.610 9.250 9.630 20,019,504 190,853,678 9.5334 8.809 8.800 8.809 8.479 8.828 21,838,707 8.7392 4.46%
2019-01-24 0 9.200 9.190 9.200 9.090 9.250 8,584,596 78,699,430 9.1675 8.434 8.424 8.434 8.333 8.479 9,364,691 8.4038 1.32%
2019-01-23 0 9.080 9.070 9.080 8.960 9.230 7,535,159 68,598,491 9.1038 8.324 8.314 8.324 8.214 8.461 8,219,890 8.3454 -0.55%
2019-01-22 0 9.130 9.120 9.130 8.930 9.340 9,033,210 81,820,615 9.0578 8.369 8.360 8.369 8.186 8.562 9,854,072 8.3032 -1.62%
2019-01-21 0 9.280 9.270 9.280 9.210 9.760 10,179,800 96,230,073 9.4530 8.507 8.498 8.507 8.443 8.947 11,104,854 8.6656 -0.22%
2019-01-18 0 9.300 9.300 9.310 9.030 9.390 11,536,236 105,896,593 9.1795 8.525 8.525 8.534 8.278 8.608 12,584,551 8.4148 0.32%
2019-01-17 0 9.270 9.230 9.270 9.180 9.540 6,377,500 59,738,167 9.3670 8.498 8.461 8.498 8.415 8.745 6,957,033 8.5867 -0.11%
2019-01-16 0 9.280 9.270 9.280 9.110 9.290 7,176,734 66,056,947 9.2043 8.507 8.498 8.507 8.351 8.516 7,828,895 8.4376 0.54%
2019-01-15 0 9.230 9.230 9.240 8.970 9.280 8,833,000 80,953,696 9.1649 8.461 8.461 8.470 8.223 8.507 9,635,668 8.4015 3.13%
2019-01-14 0 8.950 8.940 8.950 8.950 9.560 11,071,500 100,190,142 9.0494 8.204 8.195 8.204 8.204 8.764 12,077,584 8.2955 -5.79%
2019-01-11 0 9.500 9.480 9.500 9.330 9.730 4,531,738 43,060,223 9.5019 8.709 8.690 8.709 8.553 8.919 4,943,544 8.7104 -0.31%
2019-01-10 0 9.530 9.530 9.540 9.050 9.600 11,329,890 106,336,297 9.3855 8.736 8.736 8.745 8.296 8.800 12,359,454 8.6036 5.19%
2019-01-09 0 9.060 9.050 9.060 8.910 9.280 11,018,870 100,434,063 9.1147 8.305 8.296 8.305 8.168 8.507 12,020,172 8.3555 1.12%
2019-01-08 0 8.960 8.950 8.960 8.880 9.250 8,254,285 74,221,396 8.9919 8.214 8.204 8.214 8.140 8.479 9,004,365 8.2428 -2.50%
2019-01-07 0 9.190 9.180 9.190 9.020 9.420 6,028,512 55,192,784 9.1553 8.424 8.415 8.424 8.269 8.635 6,576,332 8.3926 0.33%
2019-01-04 0 9.160 9.150 9.160 8.800 9.270 4,796,547 43,619,980 9.0940 8.397 8.388 8.397 8.067 8.498 5,232,417 8.3365 1.33%
2019-01-03 0 9.040 9.030 9.040 8.820 9.550 7,266,400 65,735,106 9.0464 8.287 8.278 8.287 8.085 8.754 7,926,709 8.2929 -3.83%
2019-01-02 0 9.400 9.390 9.400 9.350 9.850 3,352,414 31,821,549 9.4921 8.617 8.608 8.617 8.571 9.029 3,657,053 8.7014 -4.47%
2018-12-31 0 9.840 9.830 9.840 9.610 9.870 2,175,689 21,266,129 9.7744 9.020 9.011 9.020 8.809 9.048 2,373,397 8.9602 2.50%
2018-12-28 0 9.600 9.600 9.640 9.300 9.800 3,462,879 33,211,615 9.5908 8.800 8.800 8.837 8.525 8.984 3,777,556 8.7918 2.02%
2018-12-27 0 9.410 9.400 9.410 9.380 9.800 4,972,265 47,569,937 9.5671 8.626 8.617 8.626 8.599 8.984 5,424,102 8.7701 0.00%
2018-12-24 0 9.410 9.400 9.410 9.250 9.600 3,551,902 33,380,404 9.3979 8.626 8.617 8.626 8.479 8.800 3,874,669 8.6150 -0.95%
2018-12-21 0 9.500 9.500 9.560 9.400 9.800 10,360,352 98,625,624 9.5195 8.709 8.709 8.764 8.617 8.984 11,301,813 8.7265 -3.75%
2018-12-20 0 9.870 9.870 9.900 9.820 10.36 9,084,950 90,585,118 9.9709 9.048 9.048 9.075 9.002 9.497 9,910,513 9.1403 -3.99%
2018-12-19 0 10.28 10.26 10.28 10.22 10.52 3,518,115 36,313,887 10.322 9.424 9.405 9.424 9.369 9.644 3,837,812 9.4621 -0.96%
2018-12-18 0 10.38 10.38 10.42 10.26 10.74 3,349,000 34,961,440 10.439 9.515 9.515 9.552 9.405 9.845 3,653,329 9.5697 -1.52%
2018-12-17 0 10.54 10.54 10.56 10.30 10.64 2,346,020 24,670,701 10.516 9.662 9.662 9.680 9.442 9.754 2,559,206 9.6400 -0.75%
2018-12-14 0 10.62 10.60 10.62 10.58 10.90 3,001,242 32,173,319 10.720 9.735 9.717 9.735 9.699 9.992 3,273,969 9.8270 -3.10%
2018-12-13 0 10.96 10.92 10.96 10.60 10.96 3,633,200 39,358,168 10.833 10.05 10.01 10.05 9.717 10.05 3,963,354 9.9305 1.86%
2018-12-12 0 10.76 10.72 10.76 10.66 10.98 3,364,781 36,411,061 10.821 9.864 9.827 9.864 9.772 10.07 3,670,544 9.9198 1.13%
2018-12-11 0 10.64 10.64 10.68 10.32 10.68 4,434,547 46,695,179 10.530 9.754 9.754 9.790 9.460 9.790 4,837,521 9.6527 2.50%
2018-12-10 0 10.38 10.36 10.38 10.18 10.60 4,671,500 48,038,400 10.283 9.515 9.497 9.515 9.332 9.717 5,096,006 9.4267 -2.44%
2018-12-07 0 10.64 10.60 10.64 10.56 11.08 5,698,065 61,483,242 10.790 9.754 9.717 9.754 9.680 10.16 6,215,857 9.8914 -0.56%
2018-12-06 0 10.70 10.70 10.72 10.62 11.30 11,258,778 122,436,763 10.875 9.809 9.809 9.827 9.735 10.36 12,281,880 9.9689 -5.81%
2018-12-05 0 11.36 11.34 11.36 11.20 11.50 6,165,095 69,750,039 11.314 10.41 10.40 10.41 10.27 10.54 6,725,327 10.371 -2.74%
2018-12-04 0 11.68 11.66 11.68 11.40 11.98 12,159,181 141,598,664 11.645 10.71 10.69 10.71 10.45 10.98 13,264,104 10.675 -0.51%
2018-12-03 0 11.74 11.74 11.76 11.32 11.98 19,454,960 228,021,999 11.721 10.76 10.76 10.78 10.38 10.98 21,222,862 10.744 6.92%
2018-11-30 0 10.98 10.96 10.98 10.74 11.18 7,599,455 83,420,189 10.977 10.07 10.05 10.07 9.845 10.25 8,290,029 10.063 1.67%
2018-11-29 0 10.80 10.80 10.82 10.74 11.46 10,559,579 117,525,035 11.130 9.900 9.900 9.919 9.845 10.51 11,519,144 10.203 -3.05%
2018-11-28 0 11.14 11.12 11.14 10.50 11.16 12,430,997 136,218,918 10.958 10.21 10.19 10.21 9.625 10.23 13,560,621 10.045 6.30%
2018-11-27 0 10.48 10.44 10.48 10.22 10.56 2,868,255 29,881,209 10.418 9.607 9.570 9.607 9.369 9.680 3,128,898 9.5501 0.96%
2018-11-26 0 10.38 10.34 10.38 10.16 10.56 3,066,000 31,838,040 10.384 9.515 9.479 9.515 9.314 9.680 3,344,612 9.5192 1.57%
2018-11-23 0 10.22 10.20 10.22 10.00 10.66 5,889,500 60,002,660 10.188 9.369 9.350 9.369 9.167 9.772 6,424,688 9.3394 -3.22%
2018-11-22 0 10.56 10.54 10.56 10.38 10.80 3,870,835 40,949,353 10.579 9.680 9.662 9.680 9.515 9.900 4,222,584 9.6977 -1.49%
2018-11-21 0 10.72 10.72 10.74 10.30 10.76 7,099,431 75,069,230 10.574 9.827 9.827 9.845 9.442 9.864 7,744,567 9.6931 1.13%
2018-11-20 0 10.60 10.58 10.60 10.50 11.10 6,675,442 71,448,136 10.703 9.717 9.699 9.717 9.625 10.18 7,282,050 9.8115 -5.86%
2018-11-19 0 11.26 11.24 11.26 11.04 11.50 6,405,695 72,312,861 11.289 10.32 10.30 10.32 10.12 10.54 6,987,790 10.348 0.18%
2018-11-16 0 11.24 11.22 11.24 10.56 11.30 8,651,843 95,755,135 11.068 10.30 10.29 10.30 9.680 10.36 9,438,049 10.146 4.07%
2018-11-15 0 10.80 10.78 10.80 10.58 10.96 5,285,575 56,889,765 10.763 9.900 9.882 9.900 9.699 10.05 5,765,883 9.8666 0.56%
2018-11-14 0 10.74 10.70 10.74 10.50 10.96 4,754,800 51,125,592 10.752 9.845 9.809 9.845 9.625 10.05 5,186,876 9.8567 1.32%
2018-11-13 0 10.60 10.58 10.60 9.910 10.72 5,773,957 59,860,376 10.367 9.717 9.699 9.717 9.084 9.827 6,298,645 9.5037 1.34%
2018-11-12 0 10.46 10.44 10.46 10.10 10.66 7,438,000 77,823,490 10.463 9.589 9.570 9.589 9.259 9.772 8,113,902 9.5914 1.36%
2018-11-09 0 10.32 10.32 10.34 10.30 10.76 9,367,500 98,057,805 10.468 9.460 9.460 9.479 9.442 9.864 10,218,739 9.5959 -5.84%
2018-11-08 0 10.96 10.84 10.96 10.78 11.24 5,177,357 56,894,366 10.989 10.05 9.937 10.05 9.882 10.30 5,647,831 10.074 1.86%
2018-11-07 0 10.76 10.72 10.76 10.42 11.20 6,177,785 66,609,991 10.782 9.864 9.827 9.864 9.552 10.27 6,739,170 9.8840 -0.74%
2018-11-06 0 10.84 10.82 10.84 10.52 11.36 9,313,370 100,519,718 10.793 9.937 9.919 9.937 9.644 10.41 10,159,690 9.8940 -2.52%
2018-11-05 0 11.12 11.10 11.12 10.50 11.22 9,773,058 106,839,402 10.932 10.19 10.18 10.19 9.625 10.29 10,661,151 10.021 1.09%
2018-11-02 0 11.00 11.00 11.02 10.60 11.16 17,512,600 190,581,994 10.883 10.08 10.08 10.10 9.717 10.23 19,103,997 9.9760 4.17%
2018-11-01 0 10.56 10.52 10.56 9.360 10.72 28,942,827 293,271,725 10.133 9.680 9.644 9.680 8.580 9.827 31,572,906 9.2887 14.91%
2018-10-31 0 9.190 9.180 9.190 8.600 9.260 9,922,276 90,420,591 9.1129 8.424 8.415 8.424 7.884 8.489 10,823,928 8.3538 7.49%
2018-10-30 0 8.550 8.540 8.550 8.300 8.850 8,848,100 76,428,414 8.6378 7.838 7.829 7.838 7.609 8.113 9,652,140 7.9183 2.52%
2018-10-29 0 8.340 8.340 8.350 8.320 8.880 5,946,906 50,325,370 8.4624 7.645 7.645 7.654 7.627 8.140 6,487,310 7.7575 -3.92%
2018-10-26 0 8.680 8.680 8.690 8.580 9.070 7,633,000 66,800,746 8.7516 7.957 7.957 7.966 7.865 8.314 8,326,622 8.0226 -0.69%
2018-10-25 0 8.740 8.740 8.750 8.510 8.850 12,763,730 110,314,779 8.6428 8.012 8.012 8.021 7.801 8.113 13,923,590 7.9229 -3.43%
2018-10-24 0 9.050 9.050 9.070 9.000 9.460 5,959,593 55,045,527 9.2365 8.296 8.296 8.314 8.250 8.672 6,501,150 8.4670 -0.55%
2018-10-23 0 9.100 9.090 9.100 8.950 9.820 8,046,481 74,271,056 9.2303 8.342 8.333 8.342 8.204 9.002 8,777,677 8.4614 -6.38%
2018-10-22 0 9.720 9.720 9.730 9.220 9.990 8,869,017 86,355,761 9.7368 8.910 8.910 8.919 8.452 9.158 9,674,958 8.9257 6.81%
2018-10-19 0 9.100 9.090 9.100 8.700 9.330 8,323,510 75,147,181 9.0283 8.342 8.333 8.342 7.975 8.553 9,079,880 8.2762 1.22%
2018-10-18 0 8.990 8.980 8.990 8.950 9.390 5,582,540 51,143,440 9.1613 8.241 8.232 8.241 8.204 8.608 6,089,834 8.3982 -2.28%
2018-10-16 0 9.200 9.170 9.200 9.090 9.430 4,561,529 42,153,101 9.2410 8.434 8.406 8.434 8.333 8.644 4,976,042 8.4712 0.55%
2018-10-15 0 9.150 9.140 9.150 9.020 9.690 7,186,345 67,350,851 9.3721 8.388 8.379 8.388 8.269 8.883 7,839,379 8.5914 -2.03%
2018-10-12 0 9.340 9.320 9.340 8.560 9.350 10,415,752 94,073,443 9.0318 8.562 8.544 8.562 7.847 8.571 11,362,247 8.2795 7.48%
2018-10-11 0 8.690 8.660 8.690 8.480 9.110 14,027,668 122,681,610 8.7457 7.966 7.939 7.966 7.774 8.351 15,302,384 8.0172 -6.05%
2018-10-10 0 9.250 9.240 9.250 9.220 10.18 18,069,593 172,360,299 9.5387 8.479 8.470 8.479 8.452 9.332 19,711,605 8.7441 -5.90%
2018-10-09 0 9.830 9.810 9.830 9.740 10.12 6,418,712 63,519,095 9.8959 9.011 8.993 9.011 8.929 9.277 7,001,990 9.0716 -2.29%
2018-10-08 0 10.06 10.06 10.08 9.990 10.96 8,908,020 92,100,011 10.339 9.222 9.222 9.240 9.158 10.05 9,717,505 9.4777 -6.85%
2018-10-05 0 10.80 10.80 10.82 10.56 11.08 3,232,020 34,813,973 10.772 9.900 9.900 9.919 9.680 10.16 3,525,719 9.8743 -1.10%
2018-10-04 0 10.92 10.92 10.94 10.62 11.14 3,868,522 42,054,318 10.871 10.01 10.01 10.03 9.735 10.21 4,220,061 9.9653 -0.36%
2018-10-03 0 10.96 10.94 10.96 10.56 11.28 6,977,166 76,278,730 10.933 10.05 10.03 10.05 9.680 10.34 7,611,192 10.022 3.79%
2018-10-02 0 10.56 10.56 10.58 10.44 11.50 10,882,758 117,579,818 10.804 9.680 9.680 9.699 9.570 10.54 11,871,691 9.9042 -8.33%
2018-09-28 0 11.52 11.50 11.52 11.38 12.14 6,328,140 73,027,373 11.540 10.56 10.54 10.56 10.43 11.13 6,903,188 10.579 -1.20%
2018-09-27 0 11.66 11.62 11.66 11.54 11.94 6,960,772 81,171,985 11.661 10.69 10.65 10.69 10.58 10.95 7,593,308 10.690 -2.51%
2018-09-26 0 11.96 11.94 11.96 11.72 12.44 15,686,658 188,399,156 12.010 10.96 10.95 10.96 10.74 11.40 17,112,129 11.010 -1.97%
2018-09-24 0 12.20 12.18 12.20 11.94 12.74 18,102,179 223,394,242 12.341 11.18 11.17 11.18 10.95 11.68 19,747,152 11.313 2.69%
2018-09-21 0 11.88 11.86 11.88 11.52 12.08 12,612,610 148,536,347 11.777 10.89 10.87 10.89 10.56 11.07 13,758,737 10.796 1.37%
2018-09-20 0 11.72 11.72 11.76 10.60 11.80 14,660,918 164,344,125 11.210 10.74 10.74 10.78 9.717 10.82 15,993,178 10.276 8.72%
2018-09-19 0 10.78 10.78 10.80 9.890 10.86 19,023,500 202,186,515 10.628 9.882 9.882 9.900 9.066 9.955 20,752,195 9.7429 9.33%
2018-09-18 0 9.860 9.850 9.860 9.330 10.08 8,593,571 84,388,868 9.8200 9.039 9.029 9.039 8.553 9.240 9,374,482 9.0020 3.57%
2018-09-17 0 9.520 9.510 9.520 9.230 9.550 6,997,500 65,942,645 9.4237 8.727 8.718 8.727 8.461 8.754 7,633,374 8.6387 -2.56%
2018-09-14 0 9.770 9.760 9.770 8.900 9.850 15,101,812 143,862,879 9.5262 8.956 8.947 8.956 8.159 9.029 16,474,137 8.7327 8.19%
2018-09-13 0 9.030 9.000 9.030 8.690 9.090 9,022,236 80,356,008 8.9064 8.278 8.250 8.278 7.966 8.333 9,842,100 8.1645 6.74%
2018-09-12 0 8.460 8.450 8.460 8.400 8.650 3,684,505 31,270,054 8.4869 7.755 7.746 7.755 7.700 7.929 4,019,322 7.7799 -1.05%
2018-09-11 0 8.550 8.540 8.550 8.400 8.950 5,549,511 47,753,114 8.6049 7.838 7.829 7.838 7.700 8.204 6,053,804 7.8881 -4.15%
2018-09-10 0 8.920 8.920 8.950 8.650 9.170 10,597,825 93,918,505 8.8621 8.177 8.177 8.204 7.929 8.406 11,560,866 8.1238 -2.51%
2018-09-07 0 9.150 9.140 9.150 8.490 9.330 18,725,916 170,535,325 9.1069 8.388 8.379 8.388 7.783 8.553 20,427,569 8.3483 7.65%
2018-09-06 0 8.500 8.480 8.500 8.400 9.090 9,237,938 79,615,465 8.6183 7.792 7.774 7.792 7.700 8.333 10,077,404 7.9004 -4.06%
2018-09-05 0 8.860 8.840 8.860 8.540 8.980 13,627,000 120,418,482 8.8368 8.122 8.104 8.122 7.829 8.232 14,865,306 8.1006 3.75%
2018-09-04 0 8.540 8.540 8.560 8.050 8.640 7,428,932 62,711,880 8.4416 7.829 7.829 7.847 7.379 7.920 8,104,010 7.7384 6.75%
2018-09-03 0 8.000 8.000 8.010 7.880 8.250 5,830,586 46,361,634 7.9515 7.334 7.334 7.343 7.224 7.563 6,360,420 7.2891 -3.03%
2018-08-31 0 8.250 8.200 8.250 7.950 8.350 12,341,413 100,559,707 8.1482 7.563 7.517 7.563 7.288 7.654 13,462,896 7.4694 -3.06%
2018-08-30 0 8.510 8.510 8.550 8.500 9.200 9,825,845 85,887,560 8.7410 7.801 7.801 7.838 7.792 8.434 10,718,735 8.0128 -5.65%
2018-08-29 0 9.020 9.000 9.020 8.790 9.030 5,186,306 46,315,257 8.9303 8.269 8.250 8.269 8.058 8.278 5,657,594 8.1864 2.04%
2018-08-28 0 8.840 8.830 8.840 8.810 9.250 5,371,679 48,350,564 9.0010 8.104 8.094 8.104 8.076 8.479 5,859,812 8.2512 -2.10%
2018-08-27 0 9.030 9.020 9.030 8.520 9.040 10,901,000 97,352,420 8.9306 8.278 8.269 8.278 7.810 8.287 11,891,591 8.1867 5.99%
2018-08-24 0 8.520 8.510 8.520 8.340 8.670 4,392,916 37,142,951 8.4552 7.810 7.801 7.810 7.645 7.948 4,792,107 7.7509 -1.96%
2018-08-23 0 8.690 8.660 8.690 8.400 8.690 3,697,999 31,832,211 8.6080 7.966 7.939 7.966 7.700 7.966 4,034,042 7.8909 2.24%
2018-08-22 0 8.500 8.480 8.500 8.260 8.570 6,151,000 51,757,912 8.4146 7.792 7.774 7.792 7.572 7.856 6,709,951 7.7136 0.24%
2018-08-21 0 8.480 8.460 8.480 7.990 8.500 6,811,715 56,878,736 8.3501 7.774 7.755 7.774 7.324 7.792 7,430,706 7.6546 3.67%
2018-08-20 0 8.180 8.170 8.180 7.740 8.220 3,285,500 26,605,125 8.0977 7.499 7.489 7.499 7.095 7.535 3,584,058 7.4232 4.07%
2018-08-17 0 7.860 7.850 7.860 7.810 8.290 8,519,500 67,946,062 7.9754 7.205 7.196 7.205 7.159 7.599 9,293,680 7.3110 -2.24%
2018-08-16 0 8.040 8.030 8.040 8.000 8.530 6,970,614 56,906,912 8.1638 7.370 7.361 7.370 7.334 7.819 7,604,044 7.4838 -3.37%
2018-08-15 0 8.320 8.320 8.340 8.310 8.850 5,205,602 43,972,599 8.4472 7.627 7.627 7.645 7.618 8.113 5,678,643 7.7435 -5.13%
2018-08-14 0 8.770 8.710 8.770 8.580 8.930 5,560,002 48,715,182 8.7617 8.039 7.984 8.039 7.865 8.186 6,065,248 8.0319 -2.77%
2018-08-13 0 9.020 9.020 9.030 8.880 9.120 2,913,676 26,160,264 8.9784 8.269 8.269 8.278 8.140 8.360 3,178,446 8.2305 -2.17%
2018-08-10 0 9.220 9.210 9.220 9.100 9.360 4,203,500 38,752,675 9.2191 8.452 8.443 8.452 8.342 8.580 4,585,478 8.4512 0.11%
2018-08-09 0 9.210 9.160 9.210 8.940 9.330 4,136,957 38,034,779 9.1939 8.443 8.397 8.443 8.195 8.553 4,512,889 8.4280 2.11%
2018-08-08 0 9.020 8.940 9.020 8.810 9.100 4,032,000 36,014,290 8.9321 8.269 8.195 8.269 8.076 8.342 4,398,394 8.1881 -0.22%
2018-08-07 0 9.040 9.030 9.040 8.440 9.110 7,255,667 64,561,159 8.8980 8.287 8.278 8.287 7.737 8.351 7,915,001 8.1568 7.11%
2018-08-06 0 8.440 8.440 8.450 8.430 8.860 6,536,900 56,273,780 8.6086 7.737 7.737 7.746 7.728 8.122 7,130,918 7.8915 -3.76%
2018-08-03 0 8.770 8.760 8.770 8.670 9.180 6,566,000 57,908,630 8.8195 8.039 8.030 8.039 7.948 8.415 7,162,662 8.0848 -2.88%
2018-08-02 0 9.030 9.030 9.070 8.840 9.420 6,743,500 60,797,130 9.0157 8.278 8.278 8.314 8.104 8.635 7,356,292 8.2646 -3.73%
2018-08-01 0 9.380 9.380 9.390 9.250 9.530 7,013,568 65,921,672 9.3992 8.599 8.599 8.608 8.479 8.736 7,650,902 8.6162 2.40%
2018-07-31 0 9.160 9.150 9.160 9.100 9.750 9,973,100 92,156,970 9.2406 8.397 8.388 8.397 8.342 8.938 10,879,371 8.4708 -6.82%
2018-07-30 0 9.830 9.820 9.830 9.700 10.02 3,178,000 31,215,955 9.8225 9.011 9.002 9.011 8.892 9.185 3,466,790 9.0043 -0.20%
2018-07-27 0 9.850 9.830 9.850 9.710 10.12 2,441,500 24,125,540 9.8814 9.029 9.011 9.029 8.901 9.277 2,663,363 9.0583 -1.89%
2018-07-26 0 10.04 10.02 10.04 9.710 10.32 6,347,500 63,788,325 10.049 9.204 9.185 9.204 8.901 9.460 6,924,307 9.2122 3.40%
2018-07-25 0 9.710 9.700 9.710 9.630 9.910 6,570,000 63,834,000 9.7160 8.901 8.892 8.901 8.828 9.084 7,167,026 8.9066 -0.51%
2018-07-24 0 9.760 9.750 9.760 9.530 9.950 7,343,551 72,145,609 9.8243 8.947 8.938 8.947 8.736 9.121 8,010,871 9.0060 0.10%
2018-07-23 0 9.750 9.740 9.750 9.510 9.980 6,797,022 66,064,746 9.7197 8.938 8.929 8.938 8.718 9.149 7,414,678 8.9100 -1.52%
2018-07-20 0 9.900 9.880 9.900 9.620 10.20 4,458,412 43,872,919 9.8405 9.075 9.057 9.075 8.819 9.350 4,863,555 9.0208 -2.75%
2018-07-19 0 10.18 10.14 10.18 10.12 10.46 1,883,560 19,334,122 10.265 9.332 9.295 9.332 9.277 9.589 2,054,722 9.4096 -0.59%
2018-07-18 0 10.24 10.20 10.24 10.14 10.38 1,610,321 16,534,583 10.268 9.387 9.350 9.387 9.295 9.515 1,756,653 9.4125 1.39%
2018-07-17 0 10.10 10.08 10.10 9.990 10.26 4,401,522 44,419,830 10.092 9.259 9.240 9.259 9.158 9.405 4,801,495 9.2512 -1.37%
2018-07-16 0 10.24 10.22 10.24 10.12 10.96 4,697,500 48,258,565 10.273 9.387 9.369 9.387 9.277 10.05 5,124,369 9.4175 -5.71%
2018-07-13 0 10.86 10.86 10.88 10.36 11.00 7,987,597 86,019,330 10.769 9.955 9.955 9.974 9.497 10.08 8,713,442 9.8720 4.83%
2018-07-12 0 10.36 10.36 10.42 9.840 10.60 5,968,167 61,961,939 10.382 9.497 9.497 9.552 9.020 9.717 6,510,503 9.5172 2.98%
2018-07-11 0 10.06 10.04 10.06 9.650 10.20 5,493,528 54,943,504 10.002 9.222 9.204 9.222 8.846 9.350 5,992,733 9.1684 -0.79%
2018-07-10 0 10.14 10.12 10.14 9.950 10.30 6,967,476 70,526,431 10.122 9.295 9.277 9.295 9.121 9.442 7,600,621 9.2790 1.91%
2018-07-09 0 9.950 9.930 9.950 9.400 9.970 6,905,647 67,599,140 9.7890 9.121 9.103 9.121 8.617 9.139 7,533,174 8.9735 7.45%
2018-07-06 0 9.260 9.260 9.270 8.690 9.820 16,888,231 155,403,184 9.2019 8.489 8.489 8.498 7.966 9.002 18,422,890 8.4353 -4.83%
2018-07-05 0 9.730 9.710 9.730 9.640 10.20 4,594,816 44,976,581 9.7885 8.919 8.901 8.919 8.837 9.350 5,012,354 8.9731 -2.70%
2018-07-04 0 10.00 10.00 10.02 9.970 10.44 3,647,306 36,893,112 10.115 9.167 9.167 9.185 9.139 9.570 3,978,742 9.2726 -4.40%
2018-07-03 0 10.46 10.44 10.46 9.920 10.60 8,185,024 83,546,819 10.207 9.589 9.570 9.589 9.094 9.717 8,928,810 9.3570 -2.61%
2018-06-29 0 10.74 10.72 10.74 10.00 10.78 10,062,334 105,416,156 10.476 9.845 9.827 9.845 9.167 9.882 10,976,714 9.6036 6.13%
2018-06-28 0 10.12 10.12 10.16 9.860 10.26 7,417,390 74,908,970 10.099 9.277 9.277 9.314 9.039 9.405 8,091,420 9.2578 2.64%
2018-06-27 0 9.860 9.860 9.870 9.860 11.06 13,413,682 135,752,853 10.121 9.039 9.039 9.048 9.039 10.14 14,632,604 9.2774 -7.85%
2018-06-26 0 10.70 10.70 10.74 10.20 10.90 11,010,760 116,993,587 10.625 9.809 9.809 9.845 9.350 9.992 12,011,325 9.7403 -2.55%
2018-06-25 0 10.98 10.98 11.00 10.86 11.50 6,943,092 76,572,263 11.029 10.07 10.07 10.08 9.955 10.54 7,574,021 10.110 -3.00%
2018-06-22 0 11.32 11.32 11.38 10.92 11.50 6,247,732 70,811,794 11.334 10.38 10.38 10.43 10.01 10.54 6,815,473 10.390 0.37%
2018-06-21 0 11.56 11.54 11.56 11.52 11.96 3,567,500 41,806,080 11.719 10.34 10.32 10.34 10.30 10.70 3,988,764 10.481 -1.53%
2018-06-20 0 11.74 11.74 11.76 11.16 11.80 7,227,300 83,182,233 11.509 10.50 10.50 10.52 9.981 10.55 8,080,726 10.294 4.45%
2018-06-19 0 11.24 11.24 11.28 11.08 11.90 11,648,400 131,616,473 11.299 10.05 10.05 10.09 9.910 10.64 13,023,886 10.106 -5.55%
2018-06-15 0 11.90 11.90 11.94 11.90 12.28 7,989,000 95,815,489 11.993 10.64 10.64 10.68 10.64 10.98 8,932,371 10.727 -1.33%
2018-06-14 0 12.06 12.06 12.10 12.02 12.50 6,078,100 73,712,766 12.128 10.79 10.79 10.82 10.75 11.18 6,795,825 10.847 -2.58%
2018-06-13 0 12.38 12.38 12.44 12.36 12.68 5,530,200 68,909,876 12.461 11.07 11.07 11.13 11.05 11.34 6,183,227 11.145 -2.52%
2018-06-12 0 12.70 12.70 12.72 12.38 12.80 6,536,528 82,322,402 12.594 11.36 11.36 11.38 11.07 11.45 7,308,386 11.264 0.16%
2018-06-11 0 12.68 12.68 12.70 12.50 12.92 4,244,950 53,805,820 12.675 11.34 11.34 11.36 11.18 11.56 4,746,209 11.337 -1.55%
2018-06-08 0 12.88 12.86 12.88 12.62 13.20 6,815,950 87,201,141 12.794 11.52 11.50 11.52 11.29 11.81 7,620,803 11.443 -2.13%
2018-06-07 0 13.16 13.16 13.18 13.02 13.54 6,721,500 88,989,450 13.240 11.77 11.77 11.79 11.64 12.11 7,515,200 11.841 -0.60%
2018-06-06 0 13.24 13.24 13.26 12.88 13.46 11,352,144 150,065,793 13.219 11.84 11.84 11.86 11.52 12.04 12,692,647 11.823 0.15%
2018-06-05 0 13.22 13.20 13.22 12.34 13.30 13,763,768 178,881,242 12.997 11.82 11.81 11.82 11.04 11.90 15,389,045 11.624 7.13%
2018-06-04 0 12.34 12.34 12.36 12.08 12.42 4,252,500 52,296,090 12.298 11.04 11.04 11.05 10.80 11.11 4,754,651 10.999 3.52%
2018-06-01 0 11.92 11.92 11.94 11.90 12.36 9,785,062 117,810,611 12.040 10.66 10.66 10.68 10.64 11.05 10,940,519 10.768 -4.33%
2018-05-31 0 12.46 12.44 12.46 12.22 12.56 7,414,567 91,992,467 12.407 11.14 11.13 11.14 10.93 11.23 8,290,107 11.097 1.80%
2018-05-30 0 12.24 12.24 12.26 12.00 12.54 7,724,830 94,661,972 12.254 10.95 10.95 10.97 10.73 11.22 8,637,007 10.960 -3.32%
2018-05-29 0 12.66 12.62 12.66 12.46 12.86 3,925,765 49,850,582 12.698 11.32 11.29 11.32 11.14 11.50 4,389,334 11.357 0.32%
2018-05-28 0 12.62 12.62 12.66 12.50 12.84 3,906,111 49,579,199 12.693 11.29 11.29 11.32 11.18 11.48 4,367,359 11.352 0.80%
2018-05-25 0 12.52 12.50 12.52 12.50 12.96 6,109,000 77,237,450 12.643 11.20 11.18 11.20 11.18 11.59 6,830,373 11.308 -2.03%
2018-05-24 0 12.78 12.78 12.80 12.58 13.06 5,601,000 71,628,710 12.789 11.43 11.43 11.45 11.25 11.68 6,262,387 11.438 -0.16%
2018-05-23 0 12.80 12.80 12.84 12.80 13.16 6,963,000 89,875,180 12.908 11.45 11.45 11.48 11.45 11.77 7,785,217 11.544 -2.59%
2018-05-21 0 13.14 13.14 13.18 12.52 13.44 13,881,198 181,778,811 13.095 11.75 11.75 11.79 11.20 12.02 15,520,341 11.712 5.63%
2018-05-18 0 12.44 12.44 12.46 12.36 12.64 5,356,126 66,969,130 12.503 11.13 11.13 11.14 11.05 11.31 5,988,597 11.183 -0.48%
2018-05-17 0 12.50 12.50 12.54 12.44 13.10 9,712,870 122,093,870 12.570 11.18 11.18 11.22 11.13 11.72 10,859,802 11.243 -2.95%
2018-05-16 0 12.88 12.86 12.88 12.76 13.32 13,336,414 173,452,086 13.006 11.52 11.50 11.52 11.41 11.91 14,911,227 11.632 -4.02%
2018-05-15 0 13.42 13.40 13.42 13.00 13.58 12,333,862 164,668,482 13.351 12.00 11.98 12.00 11.63 12.15 13,790,290 11.941 1.51%
2018-05-14 0 13.22 13.18 13.22 12.74 13.26 19,591,818 256,801,848 13.108 11.82 11.79 11.82 11.39 11.86 21,905,293 11.723 6.27%
2018-05-11 0 12.44 12.42 12.44 12.20 13.10 18,193,200 231,170,072 12.706 11.13 11.11 11.13 10.91 11.72 20,341,521 11.364 3.15%
2018-05-10 0 12.06 12.06 12.08 11.88 12.30 8,482,730 102,322,918 12.063 10.79 10.79 10.80 10.63 11.00 9,484,402 10.789 0.84%
2018-05-09 0 11.96 11.96 11.98 11.48 12.06 8,550,500 100,859,124 11.796 10.70 10.70 10.71 10.27 10.79 9,560,175 10.550 1.70%
2018-05-08 0 11.76 11.76 11.80 11.40 11.88 10,711,000 125,783,413 11.743 10.52 10.52 10.55 10.20 10.63 11,975,795 10.503 3.34%
2018-05-07 0 11.38 11.36 11.38 11.24 11.80 5,253,436 59,813,040 11.386 10.18 10.16 10.18 10.05 10.55 5,873,781 10.183 -1.56%
2018-05-04 0 11.56 11.52 11.56 11.42 12.04 6,928,000 80,651,796 11.641 10.34 10.30 10.34 10.21 10.77 7,746,084 10.412 -3.02%
2018-05-03 0 11.92 11.92 12.00 11.08 12.06 12,544,105 146,603,549 11.687 10.66 10.66 10.73 9.910 10.79 14,025,360 10.453 5.86%
2018-05-02 0 11.26 11.24 11.26 11.18 12.24 12,933,390 148,475,399 11.480 10.07 10.05 10.07 9.999 10.95 14,460,613 10.268 -6.63%
2018-04-30 0 12.06 12.02 12.06 11.04 12.06 18,154,079 213,024,896 11.734 10.79 10.75 10.79 9.874 10.79 20,297,780 10.495 5.05%
2018-04-27 0 11.48 11.48 11.50 11.30 11.60 5,400,500 61,819,800 11.447 10.27 10.27 10.29 10.11 10.37 6,038,211 10.238 2.14%
2018-04-26 0 11.24 11.24 11.26 11.12 11.72 6,907,500 78,153,821 11.314 10.05 10.05 10.07 9.946 10.48 7,723,163 10.119 -2.94%
2018-04-25 0 11.58 11.56 11.58 11.38 11.76 7,671,900 88,312,967 11.511 10.36 10.34 10.36 10.18 10.52 8,577,826 10.295 -2.36%
2018-04-24 0 11.86 11.86 11.88 11.70 12.24 6,843,220 81,616,362 11.927 10.61 10.61 10.63 10.46 10.95 7,651,293 10.667 1.54%
2018-04-23 0 11.68 11.68 11.70 11.42 11.98 11,075,873 129,241,689 11.669 10.45 10.45 10.46 10.21 10.71 12,383,753 10.436 -2.83%
2018-04-20 0 12.02 12.00 12.02 11.94 12.76 9,972,236 121,783,031 12.212 10.75 10.73 10.75 10.68 11.41 11,149,795 10.922 -7.68%
2018-04-19 0 13.02 12.98 13.02 11.60 13.14 14,033,435 177,641,962 12.659 11.64 11.61 11.64 10.37 11.75 15,690,555 11.322 12.44%
2018-04-18 0 11.58 11.56 11.58 11.20 12.96 18,477,150 215,201,501 11.647 10.36 10.34 10.36 10.02 11.59 20,659,001 10.417 -6.31%
2018-04-17 0 12.36 12.34 12.36 12.24 13.40 7,350,980 93,153,685 12.672 11.05 11.04 11.05 10.95 11.98 8,219,011 11.334 -6.36%
2018-04-16 0 13.20 13.16 13.20 13.06 13.32 3,290,000 43,273,842 13.153 11.81 11.77 11.81 11.68 11.91 3,678,495 11.764 -0.90%
2018-04-13 0 13.32 13.30 13.32 13.06 13.58 4,612,500 61,202,580 13.269 11.91 11.90 11.91 11.68 12.15 5,157,161 11.867 0.15%
2018-04-12 0 13.30 13.30 13.32 13.18 14.46 9,718,876 131,019,220 13.481 11.90 11.90 11.91 11.79 12.93 10,866,517 12.057 -5.27%
2018-04-11 0 14.04 14.04 14.08 13.72 14.32 9,688,640 136,382,237 14.077 12.56 12.56 12.59 12.27 12.81 10,832,711 12.590 2.03%
2018-04-10 0 13.76 13.76 13.78 12.74 14.26 14,474,876 199,732,478 13.799 12.31 12.31 12.32 11.39 12.75 16,184,123 12.341 5.04%
2018-04-09 0 13.10 13.08 13.10 12.14 13.18 14,896,880 191,286,867 12.841 11.72 11.70 11.72 10.86 11.79 16,655,959 11.485 3.80%
2018-04-06 0 12.62 12.62 12.66 12.50 13.40 15,171,175 195,200,562 12.867 11.29 11.29 11.32 11.18 11.98 16,962,644 11.508 -2.77%
2018-04-04 0 12.98 12.96 12.98 12.94 14.46 14,866,170 200,981,695 13.519 11.61 11.59 11.61 11.57 12.93 16,621,623 12.092 -9.10%
2018-04-03 0 14.28 14.24 14.28 13.98 14.60 7,240,161 102,538,562 14.163 12.77 12.74 12.77 12.50 13.06 8,095,106 12.667 -2.99%
2018-03-29 0 14.72 14.72 14.80 13.92 15.22 10,584,202 153,008,459 14.456 13.17 13.17 13.24 12.45 13.61 11,834,024 12.930 -0.67%
2018-03-28 0 14.82 14.82 14.86 14.78 16.28 10,785,860 164,519,845 15.253 13.25 13.25 13.29 13.22 14.56 12,059,494 13.642 -7.95%
2018-03-27 0 16.10 16.10 16.12 16.02 16.78 5,565,388 90,742,470 16.305 14.40 14.40 14.42 14.33 15.01 6,222,570 14.583 -0.25%
2018-03-26 0 16.14 16.10 16.14 15.20 16.14 4,452,851 70,080,285 15.738 14.44 14.40 14.44 13.59 14.44 4,978,660 14.076 2.93%
2018-03-23 0 15.68 15.66 15.68 15.30 16.60 13,914,844 219,203,572 15.753 14.02 14.01 14.02 13.68 14.85 15,557,961 14.089 -8.30%
2018-03-22 0 17.10 17.08 17.10 16.86 17.70 5,750,000 98,630,374 17.153 15.29 15.28 15.29 15.08 15.83 6,428,981 15.342 -1.95%
2018-03-21 0 17.44 17.42 17.44 17.32 17.78 6,652,727 116,641,094 17.533 15.60 15.58 15.60 15.49 15.90 7,438,306 15.681 1.16%
2018-03-20 0 17.24 17.24 17.26 16.76 17.52 4,705,500 80,644,772 17.138 15.42 15.42 15.44 14.99 15.67 5,261,143 15.328 1.41%
2018-03-19 0 17.00 17.00 17.02 16.80 17.10 3,329,736 56,497,645 16.968 15.20 15.20 15.22 15.03 15.29 3,722,924 15.176 0.00%
2018-03-16 0 17.00 16.98 17.00 16.88 17.32 4,391,663 74,974,261 17.072 15.20 15.19 15.20 15.10 15.49 4,910,247 15.269 0.00%
2018-03-15 0 17.00 17.00 17.04 16.90 17.24 6,119,000 103,973,140 16.992 15.20 15.20 15.24 15.12 15.42 6,841,554 15.197 -1.16%
2018-03-14 0 17.20 17.18 17.20 16.92 17.34 6,164,932 105,057,739 17.041 15.38 15.37 15.38 15.13 15.51 6,892,910 15.241 -0.81%
2018-03-13 0 17.34 17.34 17.36 17.24 17.86 7,560,596 131,309,606 17.368 15.51 15.51 15.53 15.42 15.97 8,453,379 15.533 -2.47%
2018-03-12 0 17.78 17.76 17.78 17.54 18.16 6,051,232 107,520,346 17.768 15.90 15.88 15.90 15.69 16.24 6,765,784 15.892 -0.45%
2018-03-09 0 17.86 17.84 17.86 17.16 17.94 9,811,548 173,396,070 17.673 15.97 15.96 15.97 15.35 16.05 10,970,132 15.806 3.84%
2018-03-08 0 17.20 17.20 17.22 16.70 17.38 11,235,234 191,290,510 17.026 15.38 15.38 15.40 14.94 15.54 12,561,932 15.228 0.58%
2018-03-07 0 17.10 17.10 17.12 16.96 17.38 10,572,876 180,804,851 17.101 15.29 15.29 15.31 15.17 15.54 11,821,361 15.295 -1.38%
2018-03-06 0 17.34 17.32 17.34 17.08 17.72 11,355,462 196,117,508 17.271 15.51 15.49 15.51 15.28 15.85 12,696,357 15.447 1.52%
2018-03-05 0 17.08 17.06 17.08 17.06 18.40 11,130,000 194,641,040 17.488 15.28 15.26 15.28 15.26 16.46 12,444,272 15.641 -7.07%
2018-03-02 0 18.38 18.36 18.38 18.22 19.20 8,147,979 150,317,365 18.448 16.44 16.42 16.44 16.30 17.17 9,110,123 16.500 -5.36%
2018-03-01 0 19.42 19.40 19.42 19.00 19.66 3,745,617 72,542,480 19.367 17.37 17.35 17.37 16.99 17.58 4,187,913 17.322 0.10%
2018-02-28 0 19.40 19.28 19.40 18.82 19.86 6,385,312 123,780,164 19.385 17.35 17.24 17.35 16.83 17.76 7,139,313 17.338 -1.32%
2018-02-27 0 19.66 19.64 19.66 19.46 20.70 14,718,450 293,703,593 19.955 17.58 17.57 17.58 17.40 18.51 16,456,459 17.847 1.03%
2018-02-26 0 19.46 19.44 19.46 18.14 19.50 8,737,374 164,908,411 18.874 17.40 17.39 17.40 16.22 17.44 9,769,116 16.881 5.65%
2018-02-23 0 18.42 18.38 18.42 18.12 18.62 4,125,896 75,776,876 18.366 16.47 16.44 16.47 16.21 16.65 4,613,097 16.426 -0.11%
2018-02-22 0 18.44 18.40 18.44 18.04 18.92 5,929,109 109,589,329 18.483 16.49 16.46 16.49 16.13 16.92 6,629,240 16.531 -0.22%
2018-02-21 0 18.48 18.46 18.48 18.20 18.64 7,124,371 131,398,442 18.444 16.53 16.51 16.53 16.28 16.67 7,965,643 16.496 -0.86%
2018-02-20 0 18.64 18.60 18.64 17.74 19.10 4,035,656 75,279,820 18.654 16.67 16.64 16.67 15.87 17.08 4,512,201 16.684 2.19%
2018-02-15 0 18.24 18.20 18.24 17.32 18.36 3,552,947 64,230,007 18.078 16.31 16.28 16.31 15.49 16.42 3,972,492 16.169 4.23%
2018-02-14 0 17.50 17.48 17.50 17.06 17.60 5,109,663 88,519,922 17.324 15.65 15.63 15.65 15.26 15.74 5,713,031 15.494 0.92%
2018-02-13 0 17.34 17.34 17.36 17.14 18.10 6,140,712 107,842,069 17.562 15.51 15.51 15.53 15.33 16.19 6,865,830 15.707 0.23%
2018-02-12 0 17.30 17.28 17.30 16.30 17.68 8,810,000 152,832,280 17.348 15.47 15.46 15.47 14.58 15.81 9,850,318 15.515 6.92%
2018-02-09 0 16.18 16.16 16.18 15.00 16.60 12,976,500 209,176,147 16.120 14.47 14.45 14.47 13.42 14.85 14,508,813 14.417 -4.37%
2018-02-08 0 16.92 16.88 16.92 16.68 17.22 5,085,622 86,144,058 16.939 15.13 15.10 15.13 14.92 15.40 5,686,151 15.150 -0.24%
2018-02-07 0 16.96 16.94 16.96 16.68 17.92 8,357,011 143,994,439 17.230 15.17 15.15 15.17 14.92 16.03 9,343,838 15.411 -0.70%
2018-02-06 0 17.08 17.06 17.08 16.98 18.30 10,489,461 183,604,205 17.504 15.28 15.26 15.28 15.19 16.37 11,728,096 15.655 -9.63%
2018-02-05 0 18.90 18.90 18.98 17.98 19.06 6,461,445 120,642,608 18.671 16.90 16.90 16.98 16.08 17.05 7,224,436 16.699 -1.36%
2018-02-02 0 19.16 19.12 19.16 18.14 19.38 11,223,990 214,334,512 19.096 17.14 17.10 17.14 16.22 17.33 12,549,360 17.079 4.13%
2018-02-01 0 18.40 18.40 18.44 18.36 19.48 7,826,258 147,102,469 18.796 16.46 16.46 16.49 16.42 17.42 8,750,412 16.811 -4.56%
2018-01-31 0 19.28 19.26 19.28 17.84 19.30 19,673,106 371,212,136 18.869 17.24 17.23 17.24 15.96 17.26 21,996,180 16.876 5.36%
2018-01-30 0 18.30 18.28 18.30 16.52 18.34 14,674,253 259,012,838 17.651 16.37 16.35 16.37 14.78 16.40 16,407,043 15.787 8.80%
2018-01-29 0 16.82 16.80 16.82 16.64 17.58 7,304,333 123,735,106 16.940 15.04 15.03 15.04 14.88 15.72 8,166,856 15.151 -2.89%
2018-01-26 0 17.32 17.30 17.32 16.60 17.60 5,145,500 89,322,416 17.359 15.49 15.47 15.49 14.85 15.74 5,753,100 15.526 0.35%
2018-01-25 0 17.26 17.24 17.26 17.00 17.66 4,582,000 79,055,572 17.254 15.44 15.42 15.44 15.20 15.79 5,123,060 15.431 0.00%
2018-01-24 0 17.26 17.24 17.26 17.20 18.10 8,238,418 143,087,662 17.368 15.44 15.42 15.44 15.38 16.19 9,211,241 15.534 -3.68%
2018-01-23 0 17.92 17.88 17.92 17.76 18.20 3,641,945 65,318,058 17.935 16.03 15.99 16.03 15.88 16.28 4,071,999 16.041 0.00%
2018-01-22 0 17.92 17.84 17.92 17.22 18.00 8,078,000 142,857,631 17.685 16.03 15.96 16.03 15.40 16.10 9,031,880 15.817 3.23%
2018-01-19 0 17.36 17.32 17.36 17.06 17.76 5,872,155 101,560,539 17.295 15.53 15.49 15.53 15.26 15.88 6,565,561 15.469 0.35%
2018-01-18 0 17.30 17.30 17.32 17.30 18.32 9,764,440 172,005,724 17.616 15.47 15.47 15.49 15.47 16.39 10,917,461 15.755 -4.74%
2018-01-17 0 18.16 18.14 18.16 17.44 18.16 4,592,054 82,056,388 17.869 16.24 16.22 16.24 15.60 16.24 5,134,301 15.982 1.68%
2018-01-16 0 17.86 17.84 17.86 17.12 18.08 4,785,932 85,318,554 17.827 15.97 15.96 15.97 15.31 16.17 5,351,073 15.944 1.36%
2018-01-15 0 17.62 17.60 17.62 17.56 18.84 8,228,400 147,679,844 17.948 15.76 15.74 15.76 15.71 16.85 9,200,040 16.052 -4.34%
2018-01-12 0 18.42 18.40 18.42 18.30 19.18 9,300,441 172,319,841 18.528 16.47 16.46 16.47 16.37 17.15 10,398,672 16.571 -3.15%
2018-01-11 0 19.02 19.00 19.02 18.16 19.20 9,771,464 184,592,991 18.891 17.01 16.99 17.01 16.24 17.17 10,925,315 16.896 2.70%
2018-01-10 0 18.52 18.52 18.56 17.66 18.74 9,166,033 168,838,728 18.420 16.56 16.56 16.60 15.79 16.76 10,248,392 16.475 3.46%
2018-01-09 0 17.90 17.88 17.90 17.64 18.30 9,404,656 168,150,136 17.880 16.01 15.99 16.01 15.78 16.37 10,515,193 15.991 -0.78%
2018-01-08 0 18.04 18.04 18.08 17.40 18.80 9,676,500 173,644,652 17.945 16.13 16.13 16.17 15.56 16.81 10,819,137 16.050 -1.53%
2018-01-05 0 18.32 18.30 18.32 18.20 19.10 10,894,307 201,041,705 18.454 16.39 16.37 16.39 16.28 17.08 12,180,747 16.505 -2.55%
2018-01-04 0 18.80 18.78 18.80 18.52 19.50 11,011,600 206,966,860 18.795 16.81 16.80 16.81 16.56 17.44 12,311,891 16.810 -1.78%
2018-01-03 0 19.14 19.12 19.14 18.82 19.78 18,623,167 357,745,411 19.210 17.12 17.10 17.12 16.83 17.69 20,822,260 17.181 2.13%
2018-01-02 0 18.74 18.74 18.76 17.04 18.94 25,765,077 470,159,262 18.248 16.76 16.76 16.78 15.24 16.94 28,807,513 16.321 10.11%
2017-12-29 0 17.02 17.02 17.16 16.52 17.30 14,287,412 240,112,771 16.806 15.22 15.22 15.35 14.78 15.47 15,974,523 15.031 -0.70%
2017-12-28 0 17.14 17.14 17.16 15.16 17.38 20,355,633 339,896,902 16.698 15.33 15.33 15.35 13.56 15.54 22,759,302 14.934 11.73%
2017-12-27 0 15.34 15.34 15.36 14.30 15.40 14,026,462 207,860,704 14.819 13.72 13.72 13.74 12.79 13.77 15,682,759 13.254 1.72%
2017-12-22 0 15.08 15.08 15.10 14.90 15.14 6,100,111 91,892,473 15.064 13.49 13.49 13.51 13.33 13.54 6,820,435 13.473 1.34%
2017-12-21 0 14.88 14.88 14.90 14.60 15.16 6,890,530 103,157,404 14.971 13.31 13.31 13.33 13.06 13.56 7,704,189 13.390 0.40%
2017-12-20 0 14.82 14.80 14.82 14.66 15.80 14,384,629 214,839,226 14.935 13.25 13.24 13.25 13.11 14.13 16,083,219 13.358 -5.48%
2017-12-19 0 15.68 15.66 15.68 15.28 15.88 13,422,003 209,390,085 15.601 14.02 14.01 14.02 13.67 14.20 15,006,923 13.953 3.16%
2017-12-18 0 15.20 15.20 15.22 14.74 15.62 15,894,443 240,316,387 15.120 13.59 13.59 13.61 13.18 13.97 17,771,318 13.523 -3.80%
2017-12-15 0 15.80 15.76 15.80 15.50 16.64 12,914,987 205,557,190 15.916 14.13 14.10 14.13 13.86 14.88 14,440,037 14.235 -5.05%
2017-12-14 0 16.64 16.58 16.64 16.20 16.88 11,467,000 190,364,050 16.601 14.88 14.83 14.88 14.49 15.10 12,821,066 14.848 -0.72%
2017-12-13 0 16.76 16.76 16.78 16.30 17.18 10,330,700 173,158,916 16.762 14.99 14.99 15.01 14.58 15.37 11,550,587 14.991 -0.24%
2017-12-12 0 16.80 16.80 16.82 16.72 18.20 18,006,938 307,727,887 17.089 15.03 15.03 15.04 14.95 16.28 20,133,264 15.285 -7.69%
2017-12-11 0 18.20 18.20 18.22 17.72 18.66 6,268,190 113,733,638 18.145 16.28 16.28 16.30 15.85 16.69 7,008,361 16.228 -1.19%
2017-12-08 0 18.42 18.42 18.44 17.32 18.54 15,656,800 285,451,417 18.232 16.47 16.47 16.49 15.49 16.58 17,505,613 16.306 6.23%
2017-12-07 0 17.34 17.28 17.34 16.88 17.64 10,637,100 183,666,768 17.267 15.51 15.46 15.51 15.10 15.78 11,893,168 15.443 2.12%
2017-12-06 0 16.98 16.96 16.98 16.70 18.22 15,984,846 274,464,631 17.170 15.19 15.17 15.19 14.94 16.30 17,872,396 15.357 -6.50%
2017-12-05 0 18.16 18.06 18.16 17.80 18.44 11,704,360 211,620,500 18.081 16.24 16.15 16.24 15.92 16.49 13,086,454 16.171 0.33%
2017-12-04 0 18.10 18.06 18.10 17.32 18.44 10,289,420 185,913,887 18.069 16.19 16.15 16.19 15.49 16.49 11,504,433 16.160 0.33%
2017-12-01 0 18.04 18.04 18.06 17.86 18.68 18,147,673 331,529,195 18.268 16.13 16.13 16.15 15.97 16.71 20,290,618 16.339 -3.53%
2017-11-30 0 18.70 18.68 18.70 17.82 18.86 60,762,273 1,129,932,269 18.596 16.73 16.71 16.73 15.94 16.87 67,937,308 16.632 -1.48%
2017-11-29 0 18.98 18.92 18.98 18.74 19.74 9,463,112 180,433,051 19.067 16.98 16.92 16.98 16.76 17.66 10,580,551 17.053 -1.56%
2017-11-28 0 19.28 19.26 19.28 18.22 19.38 10,150,800 192,118,159 18.926 17.24 17.23 17.24 16.30 17.33 11,349,444 16.928 3.10%
2017-11-27 0 18.70 18.70 18.74 18.58 19.56 12,983,050 244,870,290 18.861 16.73 16.73 16.76 16.62 17.49 14,516,137 16.869 -3.51%
2017-11-24 0 19.38 19.38 19.40 18.60 20.30 18,191,000 351,593,515 19.328 17.33 17.33 17.35 16.64 18.16 20,339,061 17.287 -3.34%
2017-11-23 0 20.05 20.05 20.10 19.94 20.80 12,861,107 259,316,696 20.163 17.93 17.93 17.98 17.83 18.60 14,379,794 18.033 -3.14%
2017-11-22 0 20.70 20.65 20.70 20.10 20.75 9,292,000 190,384,000 20.489 18.51 18.47 18.51 17.98 18.56 10,389,234 18.325 2.22%
2017-11-21 0 20.25 20.20 20.25 20.20 21.40 13,447,508 275,744,235 20.505 18.11 18.07 18.11 18.07 19.14 15,035,440 18.340 -3.11%
2017-11-20 0 20.90 20.90 20.95 20.65 21.70 7,339,001 153,522,020 20.919 18.69 18.69 18.74 18.47 19.41 8,205,618 18.709 -1.18%
2017-11-17 0 21.15 21.15 21.25 21.00 22.15 9,194,438 197,530,154 21.484 18.92 18.92 19.01 18.78 19.81 10,280,151 19.215 -0.70%
2017-11-16 0 21.30 21.25 21.30 20.55 21.50 4,945,667 104,394,219 21.108 19.05 19.01 19.05 18.38 19.23 5,529,670 18.879 0.95%
2017-11-15 0 21.10 21.10 21.15 21.00 22.50 11,821,500 253,501,212 21.444 18.87 18.87 18.92 18.78 20.12 13,217,427 19.179 -6.22%
2017-11-14 0 22.50 22.50 22.55 22.15 23.30 11,004,360 248,952,104 22.623 20.12 20.12 20.17 19.81 20.84 12,303,796 20.234 -1.96%
2017-11-13 0 22.95 22.90 22.95 22.30 23.30 10,815,818 245,436,846 22.692 20.53 20.48 20.53 19.94 20.84 12,092,990 20.296 0.00%
2017-11-10 0 22.95 22.90 22.95 21.85 23.15 18,227,775 414,098,321 22.718 20.53 20.48 20.53 19.54 20.71 20,380,178 20.319 3.61%
2017-11-09 0 22.15 22.10 22.15 20.85 22.15 13,109,856 282,883,552 21.578 19.81 19.77 19.81 18.65 19.81 14,657,917 19.299 5.48%
2017-11-08 0 21.00 21.00 21.05 20.75 21.60 9,871,941 207,536,618 21.023 18.78 18.78 18.83 18.56 19.32 11,037,657 18.803 -0.94%
2017-11-07 0 21.20 21.15 21.20 20.65 21.60 13,022,873 276,678,940 21.246 18.96 18.92 18.96 18.47 19.32 14,560,662 19.002 0.24%
2017-11-06 0 21.15 21.10 21.15 19.86 21.15 10,378,914 212,553,663 20.479 18.92 18.87 18.92 17.76 18.92 11,604,495 18.316 3.68%
2017-11-03 0 20.40 20.35 20.40 20.30 21.20 11,544,904 237,285,814 20.553 18.25 18.20 18.25 18.16 18.96 12,908,169 18.383 -2.86%
2017-11-02 0 21.00 20.95 21.00 20.60 21.50 7,712,622 162,544,288 21.075 18.78 18.74 18.78 18.42 19.23 8,623,357 18.849 0.24%
2017-11-01 0 20.95 20.95 21.00 20.35 21.30 14,433,312 299,787,144 20.771 18.74 18.74 18.78 18.20 19.05 16,137,651 18.577 -0.71%
2017-10-31 0 21.10 21.10 21.15 20.60 21.85 11,655,797 245,875,988 21.095 18.87 18.87 18.92 18.42 19.54 13,032,157 18.867 -3.43%
2017-10-30 0 21.85 21.80 21.85 20.00 22.30 29,065,651 621,537,107 21.384 19.54 19.50 19.54 17.89 19.94 32,497,831 19.125 7.64%
2017-10-27 0 20.30 20.30 20.35 20.20 21.95 22,738,743 471,422,791 20.732 18.16 18.16 18.20 18.07 19.63 25,423,818 18.543 -6.24%
2017-10-26 0 21.65 21.65 21.75 21.30 22.80 22,336,183 489,620,199 21.921 19.36 19.36 19.45 19.05 20.39 24,973,723 19.605 -4.84%
2017-10-25 0 22.75 22.70 22.75 22.50 23.55 8,033,533 184,650,802 22.985 20.35 20.30 20.35 20.12 21.06 8,982,162 20.557 -1.09%
2017-10-24 0 23.00 22.95 23.00 22.50 24.40 16,809,234 387,163,304 23.033 20.57 20.53 20.57 20.12 21.82 18,794,131 20.600 -4.37%
2017-10-23 0 24.05 24.00 24.05 23.80 25.10 10,009,739 243,442,309 24.321 21.51 21.47 21.51 21.29 22.45 11,191,726 21.752 0.42%
2017-10-20 0 23.95 23.95 24.05 23.45 24.45 7,595,925 182,844,747 24.071 21.42 21.42 21.51 20.97 21.87 8,492,880 21.529 2.13%
2017-10-19 0 23.45 23.45 23.50 23.00 24.40 9,613,271 228,447,221 23.764 20.97 20.97 21.02 20.57 21.82 10,748,442 21.254 -2.90%
2017-10-18 0 24.15 24.15 24.20 24.00 24.50 3,357,142 81,183,691 24.182 21.60 21.60 21.64 21.47 21.91 3,753,566 21.628 0.00%
2017-10-17 0 24.15 24.10 24.15 23.85 25.20 8,642,035 208,738,801 24.154 21.60 21.55 21.60 21.33 22.54 9,662,519 21.603 -3.01%
2017-10-16 0 24.90 24.85 24.90 24.65 25.40 8,539,900 212,653,592 24.901 22.27 22.23 22.27 22.05 22.72 9,548,323 22.271 -1.39%
2017-10-13 0 25.25 25.20 25.25 25.00 26.05 9,170,486 232,866,536 25.393 22.58 22.54 22.58 22.36 23.30 10,253,371 22.711 0.40%
2017-10-12 0 25.15 25.15 25.20 24.95 26.00 8,604,824 217,393,015 25.264 22.49 22.49 22.54 22.31 23.25 9,620,914 22.596 -0.79%
2017-10-11 0 25.35 25.30 25.35 25.00 26.45 16,570,552 425,976,850 25.707 22.67 22.63 22.67 22.36 23.66 18,527,264 22.992 1.40%
2017-10-10 0 25.00 24.95 25.00 24.35 25.50 9,561,000 239,586,150 25.059 22.36 22.31 22.36 21.78 22.81 10,689,998 22.412 3.09%
2017-10-09 0 24.25 24.20 24.25 23.65 24.85 6,224,205 149,646,231 24.043 21.69 21.64 21.69 21.15 22.23 6,959,182 21.503 -0.82%
2017-10-06 0 24.45 24.40 24.45 24.10 25.30 9,735,000 240,670,837 24.722 21.87 21.82 21.87 21.55 22.63 10,884,545 22.111 1.88%
2017-10-04 0 24.00 23.95 24.00 23.40 24.35 4,144,067 98,674,608 23.811 21.47 21.42 21.47 20.93 21.78 4,633,414 21.296 0.42%
2017-10-03 0 23.90 23.85 23.90 23.40 24.40 9,824,020 235,556,234 23.978 21.38 21.33 21.38 20.93 21.82 10,984,077 21.445 3.46%
2017-09-29 0 23.10 22.95 23.10 22.55 23.20 4,362,500 99,907,525 22.901 20.66 20.53 20.66 20.17 20.75 4,877,640 20.483 2.21%
2017-09-28 0 22.60 22.55 22.60 22.35 23.20 5,293,825 120,476,537 22.758 20.21 20.17 20.21 19.99 20.75 5,918,940 20.354 -1.53%
2017-09-27 0 22.95 22.90 23.00 22.65 23.45 7,974,850 183,575,005 23.019 20.53 20.48 20.57 20.26 20.97 8,916,550 20.588 0.88%
2017-09-26 0 22.75 22.70 22.75 22.35 23.95 11,426,217 262,541,111 22.977 20.35 20.30 20.35 19.99 21.42 12,775,467 20.550 -0.87%
2017-09-25 0 22.95 22.95 23.00 22.80 25.10 16,328,645 385,011,496 23.579 20.53 20.53 20.57 20.39 22.45 18,256,792 21.089 -4.77%
2017-09-22 0 24.10 24.10 24.15 23.35 24.85 17,596,912 422,535,663 24.012 21.55 21.55 21.60 20.88 22.23 19,674,821 21.476 -3.02%
2017-09-21 0 24.85 24.80 24.85 21.20 25.10 40,935,900 964,982,953 23.573 22.23 22.18 22.23 18.96 22.45 45,769,763 21.083 16.39%
2017-09-20 0 21.35 21.35 21.45 20.65 21.70 8,687,602 185,482,087 21.350 19.10 19.10 19.18 18.47 19.41 9,713,466 19.095 1.91%
2017-09-19 0 20.95 20.85 20.95 20.40 21.35 6,567,402 136,646,018 20.807 18.74 18.65 18.74 18.25 19.10 7,342,905 18.609 -0.95%
2017-09-18 0 21.15 21.15 21.20 20.65 21.50 10,148,405 213,045,327 20.993 18.92 18.92 18.96 18.47 19.23 11,346,766 18.776 0.24%
2017-09-15 0 21.10 21.05 21.10 20.90 21.80 10,076,872 212,946,766 21.132 18.87 18.83 18.87 18.69 19.50 11,266,787 18.900 -1.40%
2017-09-14 0 21.40 21.35 21.40 21.25 22.30 5,955,000 129,134,857 21.685 19.14 19.10 19.14 19.01 19.94 6,658,189 19.395 -1.83%
2017-09-13 0 21.80 21.70 21.80 20.75 21.80 8,801,072 188,394,667 21.406 19.50 19.41 19.50 18.56 19.50 9,840,335 19.145 1.16%
2017-09-12 0 21.55 21.55 21.60 20.65 21.65 13,704,000 289,231,136 21.106 19.27 19.27 19.32 18.47 19.36 15,322,219 18.877 4.61%
2017-09-11 0 20.60 20.55 20.60 19.92 20.80 13,340,750 271,780,250 20.372 18.42 18.38 18.42 17.82 18.60 14,916,075 18.221 -1.90%
2017-09-08 0 21.00 21.00 21.05 20.70 21.85 6,655,500 141,857,507 21.314 18.78 18.78 18.83 18.51 19.54 7,441,406 19.063 -0.94%
2017-09-07 0 21.20 21.15 21.20 20.65 21.45 7,934,002 167,315,973 21.089 18.96 18.92 18.96 18.47 19.18 8,870,878 18.861 2.42%
2017-09-06 0 20.70 20.70 20.75 20.20 20.90 9,083,800 186,701,271 20.553 18.51 18.51 18.56 18.07 18.69 10,156,449 18.383 -0.72%
2017-09-05 0 20.85 20.85 20.90 20.85 21.35 6,313,868 132,886,580 21.047 18.65 18.65 18.69 18.65 19.10 7,059,433 18.824 -1.18%
2017-09-04 0 21.10 21.05 21.10 20.60 21.60 8,155,500 172,760,337 21.183 18.87 18.83 18.87 18.42 19.32 9,118,532 18.946 -1.86%
2017-09-01 0 21.50 21.50 21.55 21.35 22.20 6,252,125 135,803,859 21.721 19.23 19.23 19.27 19.10 19.86 6,990,399 19.427 -0.46%
2017-08-31 0 21.60 21.55 21.60 21.10 21.85 7,261,500 156,846,015 21.600 19.32 19.27 19.32 18.87 19.54 8,118,965 19.318 0.70%
2017-08-30 0 21.45 21.45 21.50 20.70 23.40 22,413,968 487,376,010 21.744 19.18 19.18 19.23 18.51 20.93 25,060,693 19.448 -2.94%
2017-08-29 0 22.10 22.10 22.15 20.00 22.15 36,329,500 768,160,371 21.144 19.77 19.77 19.81 17.89 19.81 40,619,422 18.911 -0.90%
2017-08-28 0 22.30 22.30 22.35 21.75 22.80 14,810,500 330,961,309 22.346 19.94 19.94 19.99 19.45 20.39 16,559,379 19.986 0.45%
2017-08-25 0 22.20 22.15 22.20 20.55 22.30 18,815,584 410,167,079 21.799 19.86 19.81 19.86 18.38 19.94 21,037,398 19.497 7.51%
2017-08-24 0 20.65 20.60 20.65 20.20 21.05 6,308,736 129,685,457 20.557 18.47 18.42 18.47 18.07 18.83 7,053,695 18.385 -0.24%
2017-08-22 0 20.70 20.65 20.70 20.60 21.80 7,864,500 165,951,197 21.101 18.51 18.47 18.51 18.42 19.50 8,793,169 18.873 -1.43%
2017-08-21 0 21.00 20.95 21.00 19.96 21.10 7,820,765 160,540,936 20.528 18.78 18.74 18.78 17.85 18.87 8,744,270 18.360 4.22%
2017-08-18 0 20.15 20.10 20.15 19.80 20.40 4,690,000 94,257,298 20.098 18.02 17.98 18.02 17.71 18.25 5,243,813 17.975 0.25%
2017-08-17 0 20.10 20.10 20.15 19.96 20.50 7,785,821 157,333,665 20.208 17.98 17.98 18.02 17.85 18.33 8,705,200 18.074 -0.99%
2017-08-16 0 20.30 20.25 20.30 19.98 20.70 6,843,501 139,011,717 20.313 18.16 18.11 18.16 17.87 18.51 7,651,607 18.168 1.25%
2017-08-15 0 20.05 20.05 20.10 19.44 20.90 21,318,000 434,179,750 20.367 17.93 17.93 17.98 17.39 18.69 23,835,309 18.216 4.43%
2017-08-14 0 19.20 19.18 19.20 18.54 19.34 10,467,969 199,276,186 19.037 17.17 17.15 17.17 16.58 17.30 11,704,066 17.026 4.35%
2017-08-11 0 18.40 18.38 18.40 18.08 19.26 19,980,036 371,547,644 18.596 16.46 16.44 16.46 16.17 17.23 22,339,353 16.632 -7.54%
2017-08-10 0 19.90 19.88 19.90 19.50 20.20 12,096,000 240,555,958 19.887 17.80 17.78 17.80 17.44 18.07 13,524,341 17.787 1.84%
2017-08-09 0 19.54 19.54 19.56 19.32 19.80 4,875,059 95,495,768 19.589 17.48 17.48 17.49 17.28 17.71 5,450,724 17.520 0.10%
2017-08-08 0 19.52 19.50 19.52 19.10 19.84 8,075,400 157,474,402 19.501 17.46 17.44 17.46 17.08 17.74 9,028,973 17.441 0.31%
2017-08-07 0 19.46 19.42 19.46 18.56 19.52 9,508,471 182,405,439 19.184 17.40 17.37 17.40 16.60 17.46 10,631,267 17.157 3.73%
2017-08-04 0 18.76 18.76 18.78 18.44 18.90 5,240,941 97,994,491 18.698 16.78 16.78 16.80 16.49 16.90 5,859,811 16.723 1.74%
2017-08-03 0 18.44 18.42 18.44 18.38 19.18 9,421,842 176,038,964 18.684 16.49 16.47 16.49 16.44 17.15 10,534,408 16.711 -2.54%
2017-08-02 0 18.92 18.90 18.92 18.90 19.82 10,597,500 204,525,650 19.299 16.92 16.90 16.92 16.90 17.73 11,848,892 17.261 -0.21%
2017-08-01 0 18.96 18.96 18.98 18.86 19.74 10,209,501 195,202,187 19.120 16.96 16.96 16.98 16.87 17.66 11,415,077 17.100 -3.95%
2017-07-31 0 19.74 19.72 19.74 19.06 19.90 7,003,282 137,428,015 19.623 17.66 17.64 17.66 17.05 17.80 7,830,256 17.551 0.41%
2017-07-28 0 19.66 19.64 19.66 18.54 19.84 14,054,500 274,265,215 19.514 17.58 17.57 17.58 16.58 17.74 15,714,108 17.453 4.69%
2017-07-27 0 18.78 18.74 18.78 18.52 19.08 7,289,500 136,612,170 18.741 16.80 16.76 16.80 16.56 17.06 8,150,271 16.762 -1.16%
2017-07-26 0 19.00 18.96 19.00 18.58 19.80 13,681,000 259,038,630 18.934 16.99 16.96 16.99 16.62 17.71 15,296,503 16.934 -2.56%
2017-07-25 0 19.50 19.48 19.50 19.48 20.00 8,583,500 169,048,550 19.695 17.44 17.42 17.44 17.42 17.89 9,597,072 17.615 -1.52%
2017-07-24 0 19.80 19.78 19.80 19.70 20.35 10,152,800 202,605,280 19.956 17.71 17.69 17.71 17.62 18.20 11,351,680 17.848 0.20%
2017-07-21 0 19.76 19.74 19.76 19.16 21.50 26,170,311 526,897,562 20.133 17.67 17.66 17.67 17.14 19.23 29,260,599 18.007 -0.40%
2017-07-20 0 19.84 19.82 19.84 19.62 20.75 9,984,496 199,501,329 19.981 17.74 17.73 17.74 17.55 18.56 11,163,502 17.871 -3.22%
2017-07-19 0 20.50 20.40 20.50 19.00 20.60 19,857,385 395,810,504 19.933 18.33 18.25 18.33 16.99 18.42 22,202,219 17.828 6.77%
2017-07-18 0 19.20 19.18 19.20 17.60 19.20 18,281,300 336,822,357 18.424 17.17 17.15 17.17 15.74 17.17 20,440,024 16.479 9.09%
2017-07-17 0 17.60 17.60 17.70 17.56 18.10 6,699,444 119,178,458 17.789 15.74 15.74 15.83 15.71 16.19 7,490,539 15.911 -2.22%
2017-07-14 0 18.00 17.94 18.00 17.84 18.10 4,253,999 76,401,827 17.960 16.10 16.05 16.10 15.96 16.19 4,756,327 16.063 -0.66%
2017-07-13 0 18.12 18.08 18.12 17.80 18.44 10,485,297 189,453,030 18.068 16.21 16.17 16.21 15.92 16.49 11,723,440 16.160 2.03%
2017-07-12 0 17.76 17.76 17.78 17.64 18.00 5,072,500 90,478,240 17.837 15.88 15.88 15.90 15.78 16.10 5,671,480 15.953 -0.56%
2017-07-11 0 17.86 17.84 17.86 17.40 17.94 7,304,500 129,396,045 17.715 15.97 15.96 15.97 15.56 16.05 8,167,043 15.844 0.00%
2017-07-10 0 17.86 17.80 17.86 17.60 18.18 6,283,255 112,128,531 17.846 15.97 15.92 15.97 15.74 16.26 7,025,205 15.961 -0.78%
2017-07-07 0 18.00 17.98 18.00 17.44 18.08 7,278,500 130,463,920 17.925 16.10 16.08 16.10 15.60 16.17 8,137,972 16.032 1.69%
2017-07-06 0 17.70 17.70 17.80 17.30 17.96 11,598,200 205,145,528 17.688 15.83 15.83 15.92 15.47 16.06 12,967,759 15.820 1.26%
2017-07-05 0 17.48 17.46 17.48 16.22 17.52 16,210,900 274,057,248 16.906 15.63 15.62 15.63 14.51 15.67 18,125,143 15.120 5.05%
2017-07-04 0 16.64 16.64 16.66 16.10 16.84 14,701,178 241,745,920 16.444 14.88 14.88 14.90 14.40 15.06 16,437,148 14.707 -0.48%
2017-07-03 0 16.72 16.72 16.74 15.48 16.80 18,862,057 307,556,797 16.306 14.95 14.95 14.97 13.85 15.03 21,089,359 14.584 8.01%
2017-06-30 0 15.48 15.48 15.50 15.12 16.08 18,742,074 292,577,664 15.611 13.85 13.85 13.86 13.52 14.38 20,955,208 13.962 -5.72%
2017-06-29 0 16.42 16.42 16.44 16.08 16.94 12,515,500 205,859,620 16.448 14.69 14.69 14.70 14.38 15.15 13,993,377 14.711 2.11%
2017-06-28 0 16.08 16.08 16.12 14.00 17.80 58,554,635 934,256,437 15.955 14.38 14.38 14.42 12.52 15.92 65,468,984 14.270 -10.47%
2017-06-27 0 17.96 17.92 17.96 17.66 18.48 12,993,500 232,978,580 17.930 16.06 16.03 16.06 15.79 16.53 14,527,821 16.037 -2.18%
2017-06-26 0 18.36 18.34 18.36 17.92 18.48 5,200,500 94,793,540 18.228 16.42 16.40 16.42 16.03 16.53 5,814,594 16.303 2.34%
2017-06-23 0 17.94 17.94 17.96 17.60 18.12 4,829,500 86,330,290 17.876 16.05 16.05 16.06 15.74 16.21 5,399,785 15.988 1.36%
2017-06-22 0 17.70 17.66 17.70 17.66 18.12 5,445,103 97,304,299 17.870 15.83 15.79 15.83 15.79 16.21 6,088,081 15.983 -0.67%
2017-06-21 0 17.82 17.80 17.82 17.24 18.26 8,720,001 156,235,608 17.917 15.94 15.92 15.94 15.42 16.33 9,749,691 16.025 1.71%
2017-06-20 0 17.52 17.50 17.52 17.44 17.88 8,470,900 149,464,650 17.645 15.67 15.65 15.67 15.60 15.99 9,471,175 15.781 0.92%
2017-06-19 0 17.36 17.34 17.36 16.92 17.36 6,585,660 112,727,055 17.117 15.53 15.51 15.53 15.13 15.53 7,363,319 15.309 3.83%
2017-06-16 0 16.72 16.72 16.74 16.60 17.50 7,991,776 135,860,944 17.000 14.95 14.95 14.97 14.85 15.65 8,935,475 15.205 -0.95%
2017-06-15 0 16.88 16.84 16.88 16.50 17.38 9,805,804 164,979,755 16.825 15.10 15.06 15.10 14.76 15.54 10,963,710 15.048 -1.40%
2017-06-14 0 17.12 17.12 17.14 17.06 17.96 9,749,000 168,571,320 17.291 15.31 15.31 15.33 15.26 16.06 10,900,198 15.465 -3.39%
2017-06-13 0 17.72 17.70 17.72 17.14 18.02 8,733,646 153,869,307 17.618 15.85 15.83 15.85 15.33 16.12 9,764,947 15.757 2.66%
2017-06-12 0 17.34 17.34 17.36 17.06 18.06 17,833,500 312,340,709 17.514 15.44 15.44 15.46 15.19 16.08 20,030,291 15.593 -1.48%
2017-06-09 0 17.60 17.60 17.66 16.66 17.90 18,278,099 317,972,409 17.396 15.67 15.67 15.72 14.83 15.94 20,529,657 15.488 5.90%
2017-06-08 0 16.62 16.60 16.62 15.40 16.72 18,573,570 300,609,059 16.185 14.80 14.78 14.80 13.71 14.89 20,861,525 14.410 6.68%
2017-06-07 0 15.58 15.56 15.58 14.54 15.64 15,144,495 231,150,875 15.263 13.87 13.85 13.87 12.95 13.92 17,010,045 13.589 5.13%
2017-06-06 0 14.82 14.80 14.82 14.60 15.50 15,326,002 229,039,271 14.945 13.19 13.18 13.19 13.00 13.80 17,213,911 13.305 -2.88%
2017-06-05 0 15.26 15.22 15.26 15.06 15.38 4,534,800 69,000,160 15.216 13.59 13.55 13.59 13.41 13.69 5,093,412 13.547 0.39%
2017-06-02 0 15.20 15.16 15.20 15.06 15.42 5,122,798 77,750,642 15.177 13.53 13.50 13.53 13.41 13.73 5,753,842 13.513 -0.91%
2017-06-01 0 15.34 15.30 15.34 14.92 15.36 8,537,357 129,679,046 15.190 13.66 13.62 13.66 13.28 13.68 9,589,018 13.524 2.95%
2017-05-31 0 14.90 14.88 14.90 14.82 15.36 8,540,355 128,838,441 15.086 13.27 13.25 13.27 13.19 13.68 9,592,385 13.431 0.00%
2017-05-29 0 14.90 14.90 14.94 14.38 15.14 7,077,419 104,671,487 14.790 13.27 13.27 13.30 12.80 13.48 7,949,239 13.167 3.62%
2017-05-26 0 14.38 14.36 14.38 14.30 14.62 3,601,834 51,861,069 14.399 12.80 12.79 12.80 12.73 13.02 4,045,520 12.819 -0.14%
2017-05-25 0 14.40 14.38 14.40 14.20 14.70 4,847,088 70,046,722 14.451 12.82 12.80 12.82 12.64 13.09 5,444,169 12.866 -0.69%
2017-05-24 0 14.50 14.46 14.50 14.10 14.66 7,994,400 115,109,200 14.399 12.91 12.87 12.91 12.55 13.05 8,979,177 12.820 0.42%
2017-05-23 0 14.44 14.42 14.44 14.24 15.08 19,366,100 284,481,258 14.690 12.86 12.84 12.86 12.68 13.43 21,751,682 13.079 0.42%
2017-05-22 0 14.38 14.36 14.38 13.80 14.48 10,443,573 149,350,865 14.301 12.80 12.79 12.80 12.29 12.89 11,730,048 12.732 3.90%
2017-05-19 0 13.84 13.80 13.84 13.48 14.10 13,788,255 189,608,148 13.751 12.32 12.29 12.32 12.00 12.55 15,486,739 12.243 1.76%
2017-05-18 0 13.60 13.58 13.60 13.16 14.42 15,079,250 207,156,865 13.738 12.11 12.09 12.11 11.72 12.84 16,936,763 12.231 -4.23%
2017-05-17 0 14.20 14.16 14.20 14.02 14.52 10,590,000 150,917,957 14.251 12.64 12.61 12.64 12.48 12.93 11,894,512 12.688 0.00%
2017-05-16 0 14.20 14.16 14.20 13.58 14.30 23,537,333 330,874,387 14.057 12.64 12.61 12.64 12.09 12.73 26,436,741 12.516 4.57%
2017-05-15 0 13.58 13.56 13.58 13.22 13.62 7,236,856 97,186,820 13.429 12.09 12.07 12.09 11.77 12.13 8,128,316 11.957 2.72%
2017-05-12 0 13.22 13.20 13.22 13.10 13.58 7,078,000 94,417,605 13.340 11.77 11.75 11.77 11.66 12.09 7,949,892 11.877 -0.30%
2017-05-11 0 13.26 13.24 13.26 12.88 13.70 14,874,500 196,912,322 13.238 11.81 11.79 11.81 11.47 12.20 16,706,791 11.786 -1.34%
2017-05-10 0 13.44 13.42 13.44 13.20 13.88 15,951,120 216,147,416 13.551 11.97 11.95 11.97 11.75 12.36 17,916,033 12.064 0.90%
2017-05-09 0 13.32 13.30 13.32 12.60 13.34 19,015,650 247,378,612 13.009 11.86 11.84 11.86 11.22 11.88 21,358,062 11.582 4.55%
2017-05-08 0 12.74 12.72 12.74 12.62 12.96 7,628,000 97,763,775 12.816 11.34 11.32 11.34 11.24 11.54 8,567,643 11.411 -0.47%
2017-05-05 0 12.80 12.78 12.80 12.54 12.98 4,849,109 61,940,949 12.774 11.40 11.38 11.40 11.16 11.56 5,446,439 11.373 -1.08%
2017-05-04 0 12.94 12.92 12.94 12.62 13.26 14,243,529 182,382,438 12.805 11.52 11.50 11.52 11.24 11.81 15,998,095 11.400 -1.52%
2017-05-02 0 13.14 13.14 13.18 12.34 13.42 43,519,947 565,061,470 12.984 11.70 11.70 11.73 10.99 11.95 48,880,881 11.560 10.61%
2017-04-28 0 11.88 11.86 11.88 11.80 12.26 8,113,400 97,298,436 11.992 10.58 10.56 10.58 10.51 10.92 9,112,836 10.677 0.34%
2017-04-27 0 11.84 11.84 11.86 11.68 12.20 13,008,500 153,880,966 11.829 10.54 10.54 10.56 10.40 10.86 14,610,931 10.532 -2.63%
2017-04-26 0 12.16 12.16 12.18 11.56 12.38 22,242,500 269,418,460 12.113 10.83 10.83 10.84 10.29 11.02 24,982,406 10.784 4.83%
2017-04-25 0 11.60 11.58 11.60 11.50 11.88 9,618,873 111,920,560 11.636 10.33 10.31 10.33 10.24 10.58 10,803,758 10.359 -0.68%
2017-04-24 0 11.68 11.68 11.70 11.32 11.96 8,087,500 93,579,462 11.571 10.40 10.40 10.42 10.08 10.65 9,083,746 10.302 -1.35%
2017-04-21 0 11.84 11.80 11.84 11.68 12.02 6,597,650 77,996,036 11.822 10.54 10.51 10.54 10.40 10.70 7,410,371 10.525 -0.34%
2017-04-20 0 11.88 11.86 11.88 11.74 12.16 5,652,906 67,186,725 11.885 10.58 10.56 10.58 10.45 10.83 6,349,250 10.582 -0.34%
2017-04-19 0 11.92 11.92 12.00 11.48 12.06 8,907,000 104,777,510 11.764 10.61 10.61 10.68 10.22 10.74 10,004,194 10.473 2.94%
2017-04-18 0 11.58 11.54 11.58 11.46 11.94 10,223,305 119,430,470 11.682 10.31 10.27 10.31 10.20 10.63 11,482,646 10.401 -2.85%
2017-04-13 0 11.92 11.90 11.92 11.70 12.16 11,035,000 131,427,131 11.910 10.61 10.59 10.61 10.42 10.83 12,394,329 10.604 2.94%
2017-04-12 0 11.58 11.58 11.72 11.18 11.84 10,165,000 117,009,047 11.511 10.31 10.31 10.43 9.954 10.54 11,417,159 10.249 2.30%
2017-04-11 0 11.32 11.30 11.32 11.00 11.66 11,454,850 129,718,505 11.324 10.08 10.06 10.08 9.794 10.38 12,865,897 10.082 2.72%
2017-04-10 0 11.02 11.00 11.02 10.86 11.66 14,344,060 159,687,399 11.133 9.811 9.794 9.811 9.669 10.38 16,111,010 9.9117 -5.81%
2017-04-07 0 11.70 11.62 11.70 11.24 11.70 10,945,000 126,132,500 11.524 10.42 10.35 10.42 10.01 10.42 12,293,242 10.260 3.17%
2017-04-06 0 11.34 11.34 11.40 11.22 11.56 15,316,833 174,474,342 11.391 10.10 10.10 10.15 9.989 10.29 17,203,612 10.142 0.71%
2017-04-05 0 11.26 11.26 11.28 10.56 11.36 15,525,800 172,507,916 11.111 10.03 10.03 10.04 9.402 10.11 17,438,321 9.8925 5.43%
2017-04-03 0 10.68 10.60 10.68 10.48 10.86 5,814,396 61,821,059 10.632 9.509 9.437 9.509 9.331 9.669 6,530,633 9.4663 -1.11%
2017-03-31 0 10.80 10.76 10.80 9.570 10.82 21,349,619 220,520,286 10.329 9.616 9.580 9.616 8.520 9.633 23,979,537 9.1962 12.62%
2017-03-30 0 9.590 9.540 9.590 9.450 9.790 14,424,564 138,957,412 9.6334 8.538 8.494 8.538 8.414 8.716 16,201,431 8.5769 -1.84%
2017-03-29 0 9.770 9.770 9.790 9.680 10.20 13,707,254 134,819,959 9.8357 8.698 8.698 8.716 8.618 9.081 15,395,760 8.7570 -1.51%
2017-03-28 0 9.920 9.920 9.950 9.800 10.14 5,965,600 59,298,936 9.9401 8.832 8.832 8.859 8.725 9.028 6,700,463 8.8500 -0.10%
2017-03-27 0 9.930 9.900 9.930 9.850 10.46 11,070,000 111,398,725 10.063 8.841 8.814 8.841 8.770 9.313 12,433,640 8.9595 -1.68%
2017-03-24 0 10.10 10.10 10.18 9.910 10.30 10,911,000 110,245,512 10.104 8.992 8.992 9.064 8.823 9.170 12,255,054 8.9959 -0.39%
2017-03-23 0 10.14 10.14 10.16 9.440 10.28 12,601,500 125,603,814 9.9674 9.028 9.028 9.046 8.405 9.153 14,153,795 8.8742 4.97%
2017-03-22 0 9.660 9.660 9.670 9.310 9.740 6,965,678 66,482,473 9.5443 8.601 8.601 8.609 8.289 8.672 7,823,734 8.4975 -0.72%
2017-03-21 0 9.730 9.690 9.730 9.430 9.770 9,885,687 95,102,080 9.6202 8.663 8.627 8.663 8.396 8.698 11,103,439 8.5651 0.21%
2017-03-20 0 9.710 9.710 9.720 9.110 9.750 9,581,000 91,587,657 9.5593 8.645 8.645 8.654 8.111 8.681 10,761,220 8.5109 5.20%
2017-03-17 0 9.230 9.200 9.230 9.080 9.570 11,204,364 104,373,817 9.3155 8.218 8.191 8.218 8.084 8.520 12,584,556 8.2938 -2.33%
2017-03-16 0 9.450 9.440 9.450 8.960 9.450 10,459,191 96,310,507 9.2082 8.414 8.405 8.414 7.977 8.414 11,747,590 8.1983 5.35%
2017-03-15 0 8.970 8.970 8.990 8.960 9.220 5,582,000 50,564,833 9.0586 7.986 7.986 8.004 7.977 8.209 6,269,610 8.0651 -1.54%
2017-03-14 0 9.110 9.100 9.110 9.010 9.260 9,609,000 87,945,290 9.1524 8.111 8.102 8.111 8.022 8.244 10,792,669 8.1486 1.11%
2017-03-13 0 9.010 9.010 9.020 8.410 9.320 14,589,000 132,265,180 9.0661 8.022 8.022 8.031 7.488 8.298 16,386,122 8.0718 5.75%
2017-03-10 0 8.520 8.520 8.540 8.220 8.600 9,004,000 76,147,952 8.4571 7.586 7.586 7.603 7.318 7.657 10,113,143 7.5296 3.65%
2017-03-09 0 8.220 8.220 8.250 8.210 8.510 5,778,395 48,117,244 8.3271 7.318 7.318 7.345 7.310 7.577 6,490,197 7.4138 -3.18%
2017-03-08 0 8.490 8.480 8.490 8.240 8.500 4,005,990 33,863,664 8.4533 7.559 7.550 7.559 7.336 7.568 4,499,461 7.5262 2.29%
2017-03-07 0 8.300 8.290 8.300 8.050 8.300 6,055,535 49,546,555 8.1820 7.390 7.381 7.390 7.167 7.390 6,801,476 7.2847 -0.36%
2017-03-06 0 8.330 8.330 8.340 8.230 8.370 3,170,000 26,361,340 8.3159 7.416 7.416 7.425 7.327 7.452 3,560,491 7.4038 1.34%
2017-03-03 0 8.220 8.220 8.250 8.030 8.340 4,677,500 38,624,608 8.2575 7.318 7.318 7.345 7.149 7.425 5,253,690 7.3519 0.00%
2017-03-02 0 8.220 8.190 8.220 8.130 8.560 8,989,500 74,361,688 8.2721 7.318 7.292 7.318 7.238 7.621 10,096,857 7.3648 -2.49%
2017-03-01 0 8.430 8.400 8.430 8.340 8.550 4,165,500 35,138,200 8.4355 7.505 7.479 7.505 7.425 7.612 4,678,620 7.5104 0.36%
2017-02-28 0 8.400 8.390 8.400 8.330 8.800 7,861,203 66,684,993 8.4828 7.479 7.470 7.479 7.416 7.835 8,829,573 7.5525 -2.10%
2017-02-27 0 8.580 8.570 8.590 8.050 8.640 17,499,000 148,988,176 8.5141 7.639 7.630 7.648 7.167 7.692 19,654,586 7.5803 6.58%
2017-02-24 0 8.050 8.040 8.050 7.990 8.340 10,736,896 86,695,029 8.0745 7.167 7.158 7.167 7.114 7.425 12,059,503 7.1889 -2.54%
2017-02-23 0 8.260 8.260 8.310 8.180 8.380 8,008,666 66,278,655 8.2759 7.354 7.354 7.399 7.283 7.461 8,995,201 7.3682 0.98%
2017-02-22 0 8.180 8.180 8.190 7.990 8.230 7,617,197 61,887,525 8.1247 7.283 7.283 7.292 7.114 7.327 8,555,509 7.2336 0.86%
2017-02-21 0 8.110 8.100 8.110 7.800 8.190 11,179,500 89,709,506 8.0245 7.221 7.212 7.221 6.945 7.292 12,556,629 7.1444 4.11%
2017-02-20 0 7.790 7.790 7.830 7.700 7.970 5,605,634 43,999,239 7.8491 6.936 6.936 6.971 6.856 7.096 6,296,155 6.9883 0.39%
2017-02-17 0 7.760 7.760 7.770 7.650 7.800 4,521,000 34,958,960 7.7326 6.909 6.909 6.918 6.811 6.945 5,077,912 6.8845 0.39%
2017-02-16 0 7.730 7.720 7.730 7.620 7.800 6,533,798 50,355,896 7.7070 6.882 6.873 6.882 6.784 6.945 7,338,653 6.8617 0.00%
2017-02-15 0 7.730 7.700 7.730 7.640 7.840 7,584,790 58,518,176 7.7152 6.882 6.856 6.882 6.802 6.980 8,519,110 6.8690 -0.64%
2017-02-14 0 7.780 7.760 7.780 7.730 7.970 9,726,698 76,069,738 7.8207 6.927 6.909 6.927 6.882 7.096 10,924,866 6.9630 -0.89%
2017-02-13 0 7.850 7.830 7.850 7.180 7.900 21,489,500 164,544,557 7.6570 6.989 6.971 6.989 6.393 7.034 24,136,649 6.8172 10.10%
2017-02-10 0 7.130 7.120 7.130 7.080 7.400 5,242,798 37,667,598 7.1846 6.348 6.339 6.348 6.304 6.588 5,888,624 6.3967 -1.79%
2017-02-09 0 7.260 7.250 7.260 7.200 7.430 11,705,000 85,641,867 7.3167 6.464 6.455 6.464 6.410 6.615 13,146,862 6.5142 0.14%
2017-02-08 0 7.250 7.250 7.260 6.900 7.310 14,790,500 105,908,592 7.1606 6.455 6.455 6.464 6.143 6.508 16,612,444 6.3753 2.26%
2017-02-07 0 7.090 7.090 7.100 6.480 7.150 19,853,000 137,271,322 6.9144 6.312 6.312 6.321 5.769 6.366 22,298,560 6.1561 8.74%
2017-02-06 0 6.520 6.520 6.550 6.310 6.620 7,348,394 47,840,664 6.5104 5.805 5.805 5.832 5.618 5.894 8,253,594 5.7963 3.49%
2017-02-03 0 6.300 6.290 6.300 6.170 6.330 2,568,500 16,076,542 6.2591 5.609 5.600 5.609 5.493 5.636 2,884,897 5.5727 2.11%
2017-02-02 0 6.170 6.150 6.170 6.120 6.230 2,733,500 16,814,827 6.1514 5.493 5.476 5.493 5.449 5.547 3,070,222 5.4767 -0.32%
2017-02-01 0 6.190 6.160 6.190 6.060 6.250 3,605,050 22,114,834 6.1344 5.511 5.484 5.511 5.395 5.565 4,049,132 5.4616 -0.96%
2017-01-27 0 6.250 6.250 6.260 6.210 6.340 1,386,500 8,673,955 6.2560 5.565 5.565 5.573 5.529 5.645 1,557,294 5.5699 -0.32%
2017-01-26 0 6.270 6.270 6.280 6.220 6.330 2,445,706 15,353,568 6.2778 5.582 5.582 5.591 5.538 5.636 2,746,976 5.5893 0.97%
2017-01-25 0 6.210 6.210 6.220 6.200 6.400 4,486,500 28,013,135 6.2439 5.529 5.529 5.538 5.520 5.698 5,039,162 5.5591 -2.05%
2017-01-24 0 6.340 6.310 6.340 6.070 6.400 11,822,228 74,429,671 6.2957 5.645 5.618 5.645 5.404 5.698 13,278,530 5.6053 3.93%
2017-01-23 0 6.100 6.100 6.110 5.930 6.150 5,149,500 31,310,781 6.0804 5.431 5.431 5.440 5.280 5.476 5,783,833 5.4135 1.84%
2017-01-20 0 5.990 5.990 6.000 5.970 6.100 5,208,500 31,264,337 6.0026 5.333 5.333 5.342 5.315 5.431 5,850,101 5.3442 -1.48%
2017-01-19 0 6.080 6.060 6.080 5.990 6.080 6,401,000 38,696,693 6.0454 5.413 5.395 5.413 5.333 5.413 7,189,497 5.3824 0.66%
2017-01-18 0 6.040 6.020 6.040 5.950 6.090 7,903,000 47,703,307 6.0361 5.378 5.360 5.378 5.297 5.422 8,876,518 5.3741 1.00%
2017-01-17 0 5.980 5.970 5.980 5.840 5.980 8,216,500 48,660,795 5.9223 5.324 5.315 5.324 5.200 5.324 9,228,636 5.2728 3.10%
2017-01-16 0 5.800 5.800 5.860 5.570 5.880 11,759,605 67,991,685 5.7818 5.164 5.164 5.217 4.959 5.235 13,208,193 5.1477 3.94%
2017-01-13 0 5.580 5.570 5.580 5.560 5.890 18,656,000 106,111,600 5.6878 4.968 4.959 4.968 4.950 5.244 20,954,109 5.0640 -5.26%
2017-01-12 0 5.890 5.860 5.890 5.780 5.920 9,778,500 57,173,586 5.8469 5.244 5.217 5.244 5.146 5.271 10,983,049 5.2056 0.17%
2017-01-11 0 5.880 5.880 5.890 5.780 5.940 9,313,389 54,485,834 5.8503 5.235 5.235 5.244 5.146 5.289 10,460,644 5.2087 -0.84%
2017-01-10 0 5.930 5.930 5.940 5.880 6.030 8,346,000 49,487,743 5.9295 5.280 5.280 5.289 5.235 5.369 9,374,089 5.2792 -1.50%
2017-01-09 0 6.020 6.000 6.020 5.950 6.130 4,079,744 24,516,892 6.0094 5.360 5.342 5.360 5.297 5.458 4,582,301 5.3503 -1.47%
2017-01-06 0 6.110 6.110 6.120 6.080 6.210 3,955,322 24,242,029 6.1290 5.440 5.440 5.449 5.413 5.529 4,442,552 5.4568 -0.81%
2017-01-05 0 6.160 6.160 6.180 6.110 6.200 3,196,367 19,707,938 6.1657 5.484 5.484 5.502 5.440 5.520 3,590,106 5.4895 0.49%
2017-01-04 0 6.130 6.130 6.140 6.050 6.230 3,084,000 18,914,665 6.1332 5.458 5.458 5.467 5.386 5.547 3,463,898 5.4605 -0.97%
2017-01-03 0 6.190 6.180 6.190 6.100 6.240 1,844,000 11,384,047 6.1736 5.511 5.502 5.511 5.431 5.556 2,071,150 5.4965 1.48%
2016-12-30 0 6.100 6.100 6.110 6.030 6.180 2,754,692 16,756,752 6.0830 5.431 5.431 5.440 5.369 5.502 3,094,024 5.4158 -0.81%
2016-12-29 0 6.150 6.140 6.150 5.940 6.160 5,661,752 34,477,072 6.0895 5.476 5.467 5.476 5.289 5.484 6,359,186 5.4216 2.16%
2016-12-28 0 6.020 6.000 6.020 5.880 6.020 2,569,000 15,289,990 5.9517 5.360 5.342 5.360 5.235 5.360 2,885,458 5.2990 2.03%
2016-12-23 0 5.900 5.900 5.910 5.820 6.050 981,500 5,801,067 5.9104 5.253 5.253 5.262 5.182 5.386 1,102,404 5.2622 -1.17%
2016-12-22 0 5.970 5.960 5.970 5.910 6.150 1,368,500 8,156,542 5.9602 5.315 5.306 5.315 5.262 5.476 1,537,076 5.3065 -1.97%
2016-12-21 0 6.090 6.070 6.090 5.850 6.090 4,096,000 24,600,359 6.0059 5.422 5.404 5.422 5.208 5.422 4,600,559 5.3473 3.22%
2016-12-20 0 5.900 5.890 5.900 5.880 6.050 4,524,000 26,968,665 5.9612 5.253 5.244 5.253 5.235 5.386 5,081,282 5.3075 0.17%
2016-12-19 0 5.890 5.880 5.890 5.850 5.940 2,739,000 16,193,907 5.9123 5.244 5.235 5.244 5.208 5.289 3,076,399 5.2639 -0.51%
2016-12-16 0 5.920 5.910 5.920 5.770 5.970 4,055,851 23,969,352 5.9098 5.271 5.262 5.271 5.137 5.315 4,555,464 5.2617 2.07%
2016-12-15 0 5.800 5.790 5.800 5.740 6.050 11,292,907 65,597,613 5.8087 5.164 5.155 5.164 5.110 5.386 12,684,006 5.1717 -4.13%
2016-12-14 0 6.050 6.050 6.060 6.050 6.280 6,442,000 39,347,592 6.1080 5.386 5.386 5.395 5.386 5.591 7,235,547 5.4381 -1.63%
2016-12-13 0 6.150 6.140 6.150 6.050 6.260 8,305,028 51,003,671 6.1413 5.476 5.467 5.476 5.386 5.573 9,328,069 5.4678 -1.76%
2016-12-12 0 6.260 6.250 6.260 6.200 6.470 5,901,500 37,211,295 6.3054 5.573 5.565 5.573 5.520 5.760 6,628,467 5.6139 -3.25%
2016-12-09 0 6.470 6.450 6.470 6.400 6.740 7,743,800 50,513,414 6.5231 5.760 5.743 5.760 5.698 6.001 8,697,708 5.8077 -3.86%
2016-12-08 0 6.730 6.710 6.730 6.620 6.760 2,455,319 16,435,141 6.6937 5.992 5.974 5.992 5.894 6.019 2,757,774 5.9596 1.51%
2016-12-07 0 6.630 6.630 6.640 6.580 6.730 2,479,000 16,497,220 6.6548 5.903 5.903 5.912 5.858 5.992 2,784,372 5.9249 0.30%
2016-12-06 0 6.610 6.600 6.610 6.580 6.740 9,792,500 64,967,202 6.6344 5.885 5.876 5.885 5.858 6.001 10,998,773 5.9068 -1.20%
2016-12-05 0 6.690 6.660 6.690 6.610 6.840 3,479,050 23,246,024 6.6817 5.956 5.930 5.956 5.885 6.090 3,907,611 5.9489 -0.89%
2016-12-02 0 6.750 6.710 6.750 6.680 7.070 3,431,500 23,175,081 6.7536 6.010 5.974 6.010 5.947 6.295 3,854,204 6.0129 -3.71%
2016-12-01 0 7.010 7.010 7.020 6.820 7.060 3,692,000 25,588,898 6.9309 6.241 6.241 6.250 6.072 6.286 4,146,793 6.1708 1.59%
2016-11-30 0 6.900 6.890 6.900 6.820 6.930 2,189,000 15,044,175 6.8726 6.143 6.134 6.143 6.072 6.170 2,458,648 6.1189 0.00%
2016-11-29 0 6.900 6.900 6.910 6.860 6.960 2,114,993 14,581,069 6.8941 6.143 6.143 6.152 6.108 6.197 2,375,525 6.1380 -0.86%
2016-11-28 0 6.960 6.950 6.960 6.840 6.980 3,143,400 21,729,035 6.9126 6.197 6.188 6.197 6.090 6.214 3,530,615 6.1545 1.02%
2016-11-25 0 6.890 6.890 6.900 6.780 6.950 2,275,500 15,587,192 6.8500 6.134 6.134 6.143 6.036 6.188 2,555,804 6.0987 -1.01%
2016-11-24 0 6.960 6.960 6.980 6.790 7.200 5,082,000 35,249,130 6.9361 6.197 6.197 6.214 6.045 6.410 5,708,018 6.1754 -1.83%
2016-11-23 0 7.090 7.050 7.090 6.890 7.180 7,198,000 50,677,361 7.0405 6.312 6.277 6.312 6.134 6.393 8,084,674 6.2683 2.90%
2016-11-22 0 6.890 6.870 6.890 6.710 6.950 5,237,500 35,989,737 6.8715 6.134 6.117 6.134 5.974 6.188 5,882,673 6.1179 2.07%
2016-11-21 0 6.750 6.720 6.750 6.700 6.850 3,295,500 22,251,583 6.7521 6.010 5.983 6.010 5.965 6.099 3,701,451 6.0116 -0.59%
2016-11-18 0 6.790 6.750 6.790 6.660 6.880 2,270,669 15,270,329 6.7250 6.045 6.010 6.045 5.930 6.125 2,550,378 5.9875 1.34%
2016-11-17 0 6.700 6.700 6.710 6.600 6.770 2,006,490 13,418,299 6.6874 5.965 5.965 5.974 5.876 6.028 2,253,656 5.9540 0.15%
2016-11-16 0 6.690 6.690 6.720 6.680 6.880 4,534,508 30,712,263 6.7730 5.956 5.956 5.983 5.947 6.125 5,093,084 6.0302 -2.48%
2016-11-15 0 6.860 6.830 6.860 6.580 6.860 7,060,739 47,373,839 6.7095 6.108 6.081 6.108 5.858 6.108 7,930,505 5.9736 2.24%
2016-11-14 0 6.710 6.710 6.750 6.670 6.920 6,791,000 45,846,850 6.7511 5.974 5.974 6.010 5.938 6.161 7,627,538 6.0107 -4.82%
2016-11-11 0 7.050 7.050 7.060 6.960 7.250 8,187,000 57,438,570 7.0158 6.277 6.277 6.286 6.197 6.455 9,195,502 6.2464 -2.35%
2016-11-10 0 7.220 7.220 7.230 6.980 7.370 14,790,240 106,635,770 7.2099 6.428 6.428 6.437 6.214 6.562 16,612,152 6.4191 5.40%
2016-11-09 0 6.850 6.850 6.860 6.460 6.850 15,264,500 102,075,770 6.6871 6.099 6.099 6.108 5.752 6.099 17,144,833 5.9537 2.54%
2016-11-08 0 6.680 6.660 6.680 6.450 6.800 14,907,260 99,028,344 6.6430 5.947 5.930 5.947 5.743 6.054 16,743,587 5.9144 4.54%
2016-11-07 0 6.390 6.390 6.400 6.230 6.410 2,871,000 18,234,577 6.3513 5.689 5.689 5.698 5.547 5.707 3,224,660 5.6547 2.73%
2016-11-04 0 6.220 6.210 6.220 6.170 6.270 2,136,500 13,323,495 6.2361 5.538 5.529 5.538 5.493 5.582 2,399,681 5.5522 -0.80%
2016-11-03 0 6.270 6.270 6.280 6.170 6.300 2,842,500 17,742,520 6.2419 5.582 5.582 5.591 5.493 5.609 3,192,649 5.5573 1.95%
2016-11-02 0 6.150 6.150 6.180 6.080 6.210 4,537,020 28,068,658 6.1866 5.476 5.476 5.502 5.413 5.529 5,095,905 5.5081 0.33%
2016-11-01 0 6.130 6.110 6.130 6.100 6.290 6,409,500 39,561,925 6.1724 5.458 5.440 5.458 5.431 5.600 7,199,044 5.4954 0.16%
2016-10-31 0 6.120 6.110 6.120 6.080 6.280 7,150,500 43,991,650 6.1522 5.449 5.440 5.449 5.413 5.591 8,031,323 5.4775 -2.24%
2016-10-28 0 6.260 6.250 6.260 6.200 6.390 3,564,000 22,388,415 6.2818 5.573 5.565 5.573 5.520 5.689 4,003,026 5.5929 -0.32%
2016-10-27 0 6.280 6.260 6.290 6.200 6.490 5,772,000 36,384,490 6.3036 5.591 5.573 5.600 5.520 5.778 6,483,015 5.6123 -3.24%
2016-10-26 0 6.490 6.480 6.490 6.450 6.540 4,571,000 29,702,785 6.4981 5.778 5.769 5.778 5.743 5.823 5,134,071 5.7854 -0.31%
2016-10-25 0 6.510 6.500 6.510 6.440 6.520 4,227,000 27,425,972 6.4883 5.796 5.787 5.796 5.734 5.805 4,747,696 5.7767 0.15%
2016-10-24 0 6.500 6.490 6.500 6.360 6.530 5,615,000 36,426,677 6.4874 5.787 5.778 5.787 5.662 5.814 6,306,675 5.7759 0.78%
2016-10-20 0 6.450 6.400 6.450 6.320 6.450 4,421,500 28,336,727 6.4088 5.743 5.698 5.743 5.627 5.743 4,966,155 5.7060 2.22%
2016-10-19 0 6.310 6.310 6.340 6.300 6.510 3,153,990 20,092,998 6.3707 5.618 5.618 5.645 5.609 5.796 3,542,509 5.6720 -2.17%
2016-10-18 0 6.450 6.430 6.450 6.300 6.450 7,046,000 44,933,620 6.3772 5.743 5.725 5.743 5.609 5.743 7,913,950 5.6778 2.87%
2016-10-17 0 6.270 6.260 6.270 6.070 6.270 5,059,500 31,343,007 6.1949 5.582 5.573 5.582 5.404 5.582 5,682,746 5.5155 2.28%
2016-10-14 0 6.130 6.120 6.130 6.070 6.200 4,815,500 29,409,315 6.1072 5.458 5.449 5.458 5.404 5.520 5,408,690 5.4374 0.66%
2016-10-13 0 6.090 6.090 6.100 6.080 6.240 5,761,500 35,394,372 6.1433 5.422 5.422 5.431 5.413 5.556 6,471,221 5.4695 -0.16%
2016-10-12 0 6.100 6.100 6.110 5.980 6.380 16,139,000 98,224,717 6.0862 5.431 5.431 5.440 5.324 5.680 18,127,057 5.4187 -3.17%
2016-10-11 0 6.300 6.300 6.310 6.180 6.550 10,784,257 67,762,264 6.2834 5.609 5.609 5.618 5.502 5.832 12,112,698 5.5943 -2.48%
2016-10-07 0 6.460 6.460 6.470 6.410 6.580 2,857,500 18,453,240 6.4578 5.752 5.752 5.760 5.707 5.858 3,209,497 5.7496 -1.37%
2016-10-06 0 6.550 6.520 6.550 6.490 6.590 2,608,500 17,051,822 6.5370 5.832 5.805 5.832 5.778 5.867 2,929,824 5.8201 0.77%
2016-10-05 0 6.500 6.500 6.510 6.470 6.580 2,008,000 13,058,000 6.5030 5.787 5.787 5.796 5.760 5.858 2,255,352 5.7898 -0.76%
2016-10-04 0 6.550 6.540 6.550 6.480 6.600 1,666,500 10,873,392 6.5247 5.832 5.823 5.832 5.769 5.876 1,871,785 5.8091 1.08%
2016-10-03 0 6.480 6.440 6.480 6.430 6.560 2,476,513 16,035,824 6.4752 5.769 5.734 5.769 5.725 5.841 2,781,578 5.7650 0.31%
2016-09-30 0 6.460 6.420 6.460 6.330 6.500 5,460,500 35,115,425 6.4308 5.752 5.716 5.752 5.636 5.787 6,133,143 5.7255 -1.07%
2016-09-29 0 6.530 6.520 6.530 6.390 6.560 7,026,000 45,509,932 6.4774 5.814 5.805 5.814 5.689 5.841 7,891,486 5.7670 3.16%
2016-09-28 0 6.330 6.320 6.330 6.260 6.390 3,281,500 20,762,157 6.3270 5.636 5.627 5.636 5.573 5.689 3,685,726 5.6331 0.48%
2016-09-27 0 6.300 6.290 6.300 6.160 6.410 9,213,760 58,010,717 6.2961 5.609 5.600 5.609 5.484 5.707 10,348,742 5.6056 2.44%
2016-09-26 0 6.150 6.150 6.160 6.120 6.580 8,789,500 54,997,944 6.2572 5.476 5.476 5.484 5.449 5.858 9,872,220 5.5710 -6.25%
2016-09-23 0 6.560 6.540 6.560 6.450 6.640 7,447,891 49,092,158 6.5914 5.841 5.823 5.841 5.743 5.912 8,365,347 5.8685 0.92%
2016-09-22 0 6.500 6.480 6.500 6.470 6.650 7,608,000 49,815,165 6.5477 5.787 5.769 5.787 5.760 5.921 8,545,179 5.8296 -0.61%
2016-09-21 0 6.540 6.530 6.540 6.450 6.670 7,142,000 46,934,410 6.5716 5.823 5.814 5.823 5.743 5.938 8,021,776 5.8509 -0.61%
2016-09-20 0 6.580 6.570 6.580 6.430 6.580 5,200,000 33,910,802 6.5213 5.858 5.849 5.858 5.725 5.858 5,840,554 5.8061 2.02%
2016-09-19 0 6.450 6.450 6.460 6.410 6.720 9,708,000 63,559,777 6.5472 5.743 5.743 5.752 5.707 5.983 10,903,864 5.8291 -1.53%
2016-09-15 0 6.550 6.520 6.550 6.290 6.550 4,062,151 26,260,290 6.4646 5.832 5.805 5.832 5.600 5.832 4,562,541 5.7556 3.64%
2016-09-14 0 6.320 6.310 6.320 6.280 6.450 7,512,000 47,663,620 6.3450 5.627 5.618 5.627 5.591 5.743 8,437,354 5.6491 -0.63%
2016-09-13 0 6.360 6.360 6.390 6.320 6.740 8,221,500 53,383,552 6.4932 5.662 5.662 5.689 5.627 6.001 9,234,252 5.7810 -2.75%
2016-09-12 0 6.540 6.530 6.540 6.520 6.860 15,794,517 105,440,009 6.6757 5.823 5.814 5.823 5.805 6.108 17,740,139 5.9436 -6.03%
2016-09-09 0 6.960 6.940 6.960 6.620 7.120 26,393,000 183,891,277 6.9674 6.197 6.179 6.197 5.894 6.339 29,644,179 6.2033 4.35%
2016-09-08 0 6.670 6.660 6.670 6.390 6.700 14,587,315 96,124,971 6.5896 5.938 5.930 5.938 5.689 5.965 16,384,230 5.8669 5.17%
2016-09-07 0 6.420 6.400 6.420 6.320 6.620 18,837,810 122,993,468 6.5291 5.646 5.629 5.646 5.558 5.822 21,418,980 5.7423 0.63%
2016-09-06 0 6.380 6.380 6.400 6.060 6.470 17,457,500 110,563,610 6.3333 5.611 5.611 5.629 5.330 5.690 19,849,539 5.5701 4.93%
2016-09-05 0 6.080 6.070 6.080 6.010 6.130 12,891,980 78,112,619 6.0590 5.347 5.339 5.347 5.286 5.391 14,658,448 5.3288 0.83%
2016-09-02 0 6.030 6.020 6.030 6.000 6.210 28,422,000 172,378,702 6.0650 5.303 5.295 5.303 5.277 5.462 32,316,402 5.3341 -3.67%
2016-09-01 0 6.260 6.260 6.290 6.190 6.590 26,292,536 165,819,806 6.3067 5.506 5.506 5.532 5.444 5.796 29,895,157 5.5467 -4.43%
2016-08-31 0 6.550 6.530 6.550 6.250 6.550 15,921,614 102,861,173 6.4605 5.761 5.743 5.761 5.497 5.761 18,103,204 5.6819 3.80%
2016-08-30 0 6.310 6.300 6.310 6.110 6.490 24,261,000 153,988,160 6.3471 5.550 5.541 5.550 5.374 5.708 27,585,259 5.5823 3.27%
2016-08-29 0 6.110 6.100 6.110 5.850 6.680 41,320,500 249,736,630 6.0439 5.374 5.365 5.374 5.145 5.875 46,982,263 5.3156 -5.71%
2016-08-26 0 6.480 6.460 6.480 6.300 6.530 9,046,556 57,835,358 6.3931 5.699 5.682 5.699 5.541 5.743 10,286,121 5.6227 2.05%
2016-08-25 0 6.350 6.350 6.370 6.310 6.550 8,312,185 53,016,592 6.3782 5.585 5.585 5.602 5.550 5.761 9,451,126 5.6096 -2.76%
2016-08-24 0 6.530 6.500 6.530 6.330 6.710 11,576,138 75,962,069 6.5620 5.743 5.717 5.743 5.567 5.901 13,162,308 5.7712 2.83%
2016-08-23 0 6.350 6.340 6.350 6.310 6.620 11,326,864 72,458,333 6.3970 5.585 5.576 5.585 5.550 5.822 12,878,879 5.6261 -3.50%
2016-08-22 0 6.580 6.570 6.580 6.570 6.860 11,615,500 77,441,470 6.6671 5.787 5.778 5.787 5.778 6.033 13,207,064 5.8636 -1.05%
2016-08-19 0 6.650 6.650 6.670 6.130 7.020 33,697,000 223,789,780 6.6412 5.849 5.849 5.866 5.391 6.174 38,314,186 5.8409 7.26%
2016-08-18 0 6.200 6.200 6.220 5.900 6.240 11,984,500 73,384,797 6.1233 5.453 5.453 5.470 5.189 5.488 13,626,624 5.3854 4.55%
2016-08-17 0 5.930 5.910 5.930 5.910 6.120 3,768,000 22,590,040 5.9952 5.215 5.198 5.215 5.198 5.382 4,284,294 5.2728 -1.82%
2016-08-16 0 6.040 6.020 6.040 5.830 6.070 7,263,647 43,493,278 5.9878 5.312 5.295 5.312 5.127 5.339 8,258,917 5.2662 1.85%
2016-08-15 0 5.930 5.900 5.930 5.760 5.960 7,362,300 43,221,144 5.8706 5.215 5.189 5.215 5.066 5.242 8,371,087 5.1631 1.19%
2016-08-12 0 5.860 5.850 5.860 5.730 5.930 9,841,050 57,291,345 5.8217 5.154 5.145 5.154 5.039 5.215 11,189,477 5.1201 0.34%
2016-08-11 0 5.840 5.840 5.850 5.810 6.010 11,351,700 66,786,921 5.8834 5.136 5.136 5.145 5.110 5.286 12,907,118 5.1744 -3.31%
2016-08-10 0 6.040 6.040 6.050 5.920 6.170 9,926,000 59,896,341 6.0343 5.312 5.312 5.321 5.207 5.426 11,286,067 5.3071 -1.79%
2016-08-09 0 6.150 6.140 6.150 5.920 6.340 20,231,150 125,760,717 6.2162 5.409 5.400 5.409 5.207 5.576 23,003,236 5.4671 2.50%
2016-08-08 0 6.000 5.990 6.000 5.720 6.000 11,274,000 66,034,765 5.8573 5.277 5.268 5.277 5.031 5.277 12,818,771 5.1514 1.52%
2016-08-05 0 5.910 5.900 5.910 5.840 5.980 7,546,000 44,429,192 5.8878 5.198 5.189 5.198 5.136 5.259 8,579,958 5.1783 1.03%
2016-08-04 0 5.850 5.840 5.850 5.820 5.930 5,107,500 29,957,145 5.8653 5.145 5.136 5.145 5.119 5.215 5,807,333 5.1585 0.86%
2016-08-03 0 5.800 5.800 5.830 5.680 6.010 14,398,750 83,736,443 5.8155 5.101 5.101 5.127 4.996 5.286 16,371,677 5.1147 -3.97%
2016-08-01 0 6.040 6.040 6.060 5.910 6.090 4,471,046 26,867,838 6.0093 5.312 5.312 5.330 5.198 5.356 5,083,672 5.2851 2.37%
2016-07-29 0 5.900 5.890 5.900 5.810 6.140 9,252,500 55,331,065 5.9801 5.189 5.180 5.189 5.110 5.400 10,520,284 5.2595 -3.28%
2016-07-28 0 6.100 6.090 6.100 5.890 6.100 6,859,182 41,418,512 6.0384 5.365 5.356 5.365 5.180 5.365 7,799,032 5.3107 3.04%
2016-07-27 0 5.920 5.910 5.920 5.760 6.120 8,396,364 49,824,768 5.9341 5.207 5.198 5.207 5.066 5.382 9,546,840 5.2190 -0.67%
2016-07-26 0 5.960 5.960 5.980 5.960 6.100 5,238,000 31,679,152 6.0479 5.242 5.242 5.259 5.242 5.365 5,955,714 5.3191 -0.67%
2016-07-25 0 6.000 5.990 6.000 5.940 6.160 6,301,500 38,122,144 6.0497 5.277 5.268 5.277 5.224 5.418 7,164,936 5.3207 -1.48%
2016-07-22 0 6.090 6.070 6.100 5.940 6.190 16,227,000 98,777,760 6.0872 5.356 5.339 5.365 5.224 5.444 18,450,435 5.3537 1.50%
2016-07-21 0 6.000 6.000 6.010 5.700 6.200 21,176,638 127,272,290 6.0100 5.277 5.277 5.286 5.013 5.453 24,078,275 5.2858 5.63%
2016-07-20 0 5.680 5.670 5.690 5.190 5.730 21,120,500 117,600,777 5.5681 4.996 4.987 5.004 4.565 5.039 24,014,445 4.8971 7.78%
2016-07-19 0 5.270 5.240 5.270 5.240 5.400 5,951,000 31,591,155 5.3085 4.635 4.609 4.635 4.609 4.749 6,766,410 4.6688 -3.13%
2016-07-18 0 5.440 5.440 5.450 5.380 5.490 7,864,500 42,655,155 5.4238 4.784 4.784 4.793 4.732 4.828 8,942,099 4.7702 0.37%
2016-07-15 0 5.420 5.420 5.430 5.370 5.530 8,362,000 45,527,725 5.4446 4.767 4.767 4.776 4.723 4.864 9,507,767 4.7885 -0.37%
2016-07-14 0 5.440 5.420 5.440 5.320 5.440 4,770,152 25,703,630 5.3884 4.784 4.767 4.784 4.679 4.784 5,423,761 4.7391 1.12%
2016-07-13 0 5.380 5.370 5.400 5.240 5.440 7,335,700 39,286,593 5.3555 4.732 4.723 4.749 4.609 4.784 8,340,843 4.7101 -0.19%
2016-07-12 0 5.390 5.380 5.390 5.150 5.430 16,880,138 90,045,564 5.3344 4.740 4.732 4.740 4.529 4.776 19,193,066 4.6916 3.85%
2016-07-11 0 5.190 5.180 5.190 5.080 5.290 14,543,000 75,258,185 5.1749 4.565 4.556 4.565 4.468 4.653 16,535,692 4.5513 0.19%
2016-07-08 0 5.180 5.170 5.180 4.870 5.230 25,592,000 130,320,106 5.0922 4.556 4.547 4.556 4.283 4.600 29,098,633 4.4786 5.93%
2016-07-07 0 4.890 4.880 4.900 4.730 4.930 20,114,000 97,885,917 4.8666 4.301 4.292 4.310 4.160 4.336 22,870,034 4.2801 3.82%
2016-07-06 0 4.710 4.710 4.720 4.590 4.760 10,181,500 47,804,777 4.6953 4.142 4.142 4.151 4.037 4.186 11,576,576 4.1294 1.29%
2016-07-05 0 4.650 4.640 4.650 4.460 4.740 19,365,306 90,447,941 4.6706 4.090 4.081 4.090 3.923 4.169 22,018,753 4.1078 4.03%
2016-07-04 0 4.470 4.460 4.470 4.380 4.470 7,487,611 33,057,215 4.4149 3.931 3.923 3.931 3.852 3.931 8,513,569 3.8829 2.52%
2016-06-30 0 4.360 4.340 4.380 4.320 4.470 7,812,500 34,135,650 4.3694 3.835 3.817 3.852 3.799 3.931 8,882,974 3.8428 -1.36%
2016-06-29 0 4.420 4.410 4.420 4.300 4.420 4,559,000 19,972,720 4.3809 3.887 3.879 3.887 3.782 3.887 5,183,677 3.8530 1.84%
2016-06-28 0 4.340 4.340 4.350 4.260 4.360 6,876,000 29,551,145 4.2977 3.817 3.817 3.826 3.747 3.835 7,818,154 3.7798 -0.69%
2016-06-27 0 4.370 4.360 4.370 4.300 4.390 5,763,618 25,014,483 4.3401 3.843 3.835 3.843 3.782 3.861 6,553,353 3.8171 -0.46%
2016-06-24 0 4.390 4.370 4.380 4.210 4.650 9,592,894 42,125,426 4.3913 3.861 3.843 3.852 3.703 4.090 10,907,319 3.8621 -4.57%
2016-06-23 0 4.600 4.580 4.590 4.510 4.630 4,866,750 22,259,600 4.5738 4.046 4.028 4.037 3.967 4.072 5,533,595 4.0226 0.44%
2016-06-22 0 4.580 4.570 4.580 4.480 4.610 4,930,151 22,439,124 4.5514 4.028 4.019 4.028 3.940 4.054 5,605,684 4.0029 -0.43%
2016-06-21 0 4.600 4.590 4.600 4.540 4.720 3,845,000 17,784,697 4.6254 4.046 4.037 4.046 3.993 4.151 4,371,845 4.0680 0.00%
2016-06-20 0 4.600 4.600 4.610 4.520 4.640 5,958,750 27,289,725 4.5798 4.046 4.046 4.054 3.975 4.081 6,775,222 4.0279 0.00%
2016-06-17 0 4.600 4.590 4.600 4.520 4.730 9,152,099 42,682,017 4.6636 4.046 4.037 4.046 3.975 4.160 10,406,126 4.1016 2.68%
2016-06-16 0 4.480 4.470 4.480 4.410 4.550 3,646,097 16,346,949 4.4834 3.940 3.931 3.940 3.879 4.002 4,145,688 3.9431 -2.18%
2016-06-15 0 4.580 4.590 4.600 4.370 4.600 4,249,000 19,345,765 4.5530 4.028 4.037 4.046 3.843 4.046 4,831,201 4.0043 4.09%
2016-06-14 0 4.400 4.390 4.420 4.360 4.510 3,084,022 13,655,268 4.4277 3.870 3.861 3.887 3.835 3.967 3,506,597 3.8942 -0.90%
2016-06-13 0 4.440 4.430 4.440 4.380 4.550 6,214,000 27,840,502 4.4803 3.905 3.896 3.905 3.852 4.002 7,065,447 3.9404 -4.31%
2016-06-10 0 4.640 4.630 4.650 4.600 4.770 4,826,847 22,421,083 4.6451 4.081 4.072 4.090 4.046 4.195 5,488,225 4.0853 -2.32%
2016-06-08 0 4.750 4.740 4.750 4.480 4.920 18,204,067 87,222,851 4.7914 4.178 4.169 4.178 3.940 4.327 20,698,401 4.2140 5.56%
2016-06-07 0 4.500 4.490 4.520 4.460 4.600 5,508,000 24,876,440 4.5164 3.958 3.949 3.975 3.923 4.046 6,262,710 3.9722 0.00%
2016-06-06 0 4.500 4.490 4.500 4.330 4.530 5,654,500 25,232,430 4.4624 3.958 3.949 3.958 3.808 3.984 6,429,283 3.9246 2.97%
2016-06-03 0 4.370 4.360 4.380 4.310 4.380 3,364,500 14,648,060 4.3537 3.843 3.835 3.852 3.791 3.852 3,825,506 3.8291 1.39%
2016-06-02 0 4.310 4.310 4.320 4.290 4.360 3,149,500 13,623,085 4.3255 3.791 3.791 3.799 3.773 3.835 3,581,047 3.8042 0.70%
2016-06-01 0 4.280 4.280 4.290 4.230 4.380 3,183,500 13,807,143 4.3371 3.764 3.764 3.773 3.720 3.852 3,619,705 3.8144 0.23%
2016-05-31 0 4.270 4.270 4.300 4.220 4.350 3,594,152 15,450,325 4.2987 3.755 3.755 3.782 3.711 3.826 4,086,625 3.7807 0.23%
2016-05-30 0 4.260 4.270 4.280 4.230 4.330 2,124,600 9,058,866 4.2638 3.747 3.755 3.764 3.720 3.808 2,415,714 3.7500 -0.70%
2016-05-27 0 4.290 4.290 4.300 4.230 4.330 2,987,152 12,789,521 4.2815 3.773 3.773 3.782 3.720 3.808 3,396,454 3.7656 0.47%
2016-05-26 0 4.270 4.280 4.300 4.230 4.340 3,207,821 13,766,385 4.2915 3.755 3.764 3.782 3.720 3.817 3,647,359 3.7743 -0.93%
2016-05-25 0 4.310 4.300 4.320 4.290 4.340 2,050,500 8,845,065 4.3136 3.791 3.782 3.799 3.773 3.817 2,331,461 3.7938 1.17%
2016-05-24 0 4.260 4.260 4.270 4.160 4.280 7,492,272 31,727,582 4.2347 3.747 3.747 3.755 3.659 3.764 8,518,868 3.7244 0.00%
2016-05-23 0 4.260 4.240 4.260 4.230 4.280 3,265,926 13,908,928 4.2588 3.747 3.729 3.747 3.720 3.764 3,713,425 3.7456 0.24%
2016-05-20 0 4.250 4.240 4.250 4.170 4.270 4,346,000 18,337,405 4.2194 3.738 3.729 3.738 3.667 3.755 4,941,492 3.7109 0.95%
2016-05-19 0 4.210 4.200 4.210 4.150 4.270 5,344,000 22,468,075 4.2044 3.703 3.694 3.703 3.650 3.755 6,076,239 3.6977 -1.17%
2016-05-18 0 4.260 4.250 4.260 4.090 4.270 8,140,008 34,262,640 4.2092 3.747 3.738 3.747 3.597 3.755 9,255,357 3.7019 1.91%
2016-05-17 0 4.180 4.180 4.200 4.030 4.230 3,552,852 14,721,215 4.1435 3.676 3.676 3.694 3.544 3.720 4,039,666 3.6442 3.21%
2016-05-16 0 4.050 4.050 4.070 3.960 4.090 3,505,000 14,150,832 4.0373 3.562 3.562 3.580 3.483 3.597 3,985,257 3.5508 0.75%
2016-05-13 0 4.020 4.000 4.020 3.990 4.090 4,138,926 16,653,000 4.0235 3.536 3.518 3.536 3.509 3.597 4,706,044 3.5386 -1.23%
2016-05-12 0 4.070 4.060 4.070 4.000 4.180 4,077,690 16,620,835 4.0760 3.580 3.571 3.580 3.518 3.676 4,636,418 3.5848 -2.16%
2016-05-11 0 4.160 4.150 4.160 4.110 4.200 4,534,545 18,856,541 4.1584 3.659 3.650 3.659 3.615 3.694 5,155,871 3.6573 1.96%
2016-05-10 0 4.080 4.090 4.100 3.880 4.120 7,855,500 31,409,622 3.9984 3.588 3.597 3.606 3.412 3.624 8,931,866 3.5166 0.49%
2016-05-09 0 4.060 4.060 4.080 4.010 4.280 8,529,500 34,865,105 4.0876 3.571 3.571 3.588 3.527 3.764 9,698,218 3.5950 -2.87%
2016-05-06 0 4.180 4.170 4.180 4.120 4.460 19,104,500 80,160,440 4.1959 3.676 3.667 3.676 3.624 3.923 21,722,212 3.6903 -4.57%
2016-05-05 0 4.380 4.370 4.390 4.320 4.450 3,381,000 14,851,995 4.3928 3.852 3.843 3.861 3.799 3.914 3,844,267 3.8634 -1.13%
2016-05-04 0 4.430 4.410 4.440 4.310 4.490 10,470,000 46,403,660 4.4321 3.896 3.879 3.905 3.791 3.949 11,904,607 3.8980 2.07%
2016-05-03 0 4.340 4.330 4.340 4.330 4.500 5,801,500 25,519,409 4.3988 3.817 3.808 3.817 3.808 3.958 6,596,425 3.8687 -2.47%
2016-04-29 0 4.450 4.450 4.460 4.380 4.650 10,496,500 46,988,462 4.4766 3.914 3.914 3.923 3.852 4.090 11,934,738 3.9371 -2.63%
2016-04-28 0 4.570 4.570 4.580 4.460 4.640 4,378,500 20,076,170 4.5852 4.019 4.019 4.028 3.923 4.081 4,978,445 4.0326 2.24%
2016-04-27 0 4.470 4.460 4.480 4.430 4.650 6,277,989 28,108,791 4.4774 3.931 3.923 3.940 3.896 4.090 7,138,203 3.9378 -1.97%
2016-04-26 0 4.560 4.550 4.570 4.420 4.670 4,976,852 22,602,705 4.5416 4.010 4.002 4.019 3.887 4.107 5,658,784 3.9943 -0.65%
2016-04-25 0 4.590 4.580 4.590 4.460 4.680 4,925,904 22,717,693 4.6119 4.037 4.028 4.037 3.923 4.116 5,600,855 4.0561 1.10%
2016-04-22 0 4.540 4.540 4.550 4.500 4.650 6,005,500 27,389,933 4.5608 3.993 3.993 4.002 3.958 4.090 6,828,378 4.0112 -2.99%
2016-04-21 0 4.680 4.670 4.690 4.650 4.780 3,039,500 14,284,962 4.6998 4.116 4.107 4.125 4.090 4.204 3,455,974 4.1334 0.43%
2016-04-20 0 4.660 4.660 4.670 4.620 4.870 7,974,800 37,496,238 4.7018 4.098 4.098 4.107 4.063 4.283 9,067,513 4.1352 -4.51%
2016-04-19 0 4.880 4.880 4.890 4.820 4.950 6,644,778 32,485,392 4.8889 4.292 4.292 4.301 4.239 4.353 7,555,250 4.2997 1.46%
2016-04-18 0 4.810 4.810 4.820 4.620 4.840 6,544,000 30,896,070 4.7213 4.230 4.230 4.239 4.063 4.257 7,440,663 4.1523 2.12%
2016-04-15 0 4.710 4.700 4.710 4.620 4.850 4,091,500 19,259,167 4.7071 4.142 4.134 4.142 4.063 4.266 4,652,120 4.1399 -0.84%
2016-04-14 0 4.750 4.740 4.750 4.740 4.950 4,583,000 22,002,517 4.8009 4.178 4.169 4.178 4.169 4.353 5,210,966 4.2223 -2.26%
2016-04-13 0 4.860 4.850 4.880 4.820 4.980 14,383,500 70,507,790 4.9020 4.274 4.266 4.292 4.239 4.380 16,354,337 4.3113 0.83%
2016-04-12 0 4.820 4.810 4.820 4.660 4.870 11,726,487 56,083,590 4.7826 4.239 4.230 4.239 4.098 4.283 13,333,258 4.2063 1.47%
2016-04-11 0 4.750 4.750 4.760 4.310 4.760 25,961,250 121,601,577 4.6840 4.178 4.178 4.186 3.791 4.186 29,518,478 4.1195 9.45%
2016-04-08 0 4.340 4.340 4.350 4.250 4.370 6,929,000 29,944,845 4.3217 3.817 3.817 3.826 3.738 3.843 7,878,416 3.8009 -1.36%
2016-04-07 0 4.400 4.400 4.410 4.260 4.420 5,237,000 22,908,995 4.3745 3.870 3.870 3.879 3.747 3.887 5,954,577 3.8473 0.69%
2016-04-06 0 4.370 4.360 4.380 4.260 4.430 8,373,800 36,624,058 4.3736 3.843 3.835 3.852 3.747 3.896 9,521,184 3.8466 3.07%
2016-04-05 0 4.240 4.230 4.250 4.220 4.360 5,459,000 23,318,742 4.2716 3.729 3.720 3.738 3.711 3.835 6,206,996 3.7568 -3.20%
2016-04-01 0 4.380 4.370 4.380 4.350 4.480 5,279,000 23,173,515 4.3898 3.852 3.843 3.852 3.826 3.940 6,002,332 3.8608 -2.23%
2016-03-31 0 4.480 4.460 4.480 4.230 4.500 9,827,373 43,118,135 4.3876 3.940 3.923 3.940 3.720 3.958 11,173,926 3.8588 2.28%
2016-03-30 0 4.380 4.370 4.390 4.330 4.650 9,099,392 40,234,003 4.4216 3.852 3.843 3.861 3.808 4.090 10,346,197 3.8888 -3.52%
2016-03-29 0 4.540 4.540 4.550 4.340 4.650 6,047,500 27,623,312 4.5677 3.993 3.993 4.002 3.817 4.090 6,876,133 4.0173 0.00%
2016-03-24 0 4.540 4.530 4.550 4.450 4.630 9,160,500 41,336,381 4.5125 3.993 3.984 4.002 3.914 4.072 10,415,678 3.9687 -2.37%
2016-03-23 0 4.650 4.650 4.660 4.590 4.750 5,438,966 25,445,587 4.6784 4.090 4.090 4.098 4.037 4.178 6,184,217 4.1146 -0.64%
2016-03-22 0 4.680 4.670 4.680 4.670 4.880 7,612,253 35,960,168 4.7240 4.116 4.107 4.116 4.107 4.292 8,655,289 4.1547 -2.90%
2016-03-21 0 4.820 4.800 4.840 4.710 4.870 9,279,500 44,462,238 4.7914 4.239 4.222 4.257 4.142 4.283 10,550,983 4.2140 2.55%
2016-03-18 0 4.700 4.680 4.700 4.550 4.790 8,120,252 38,165,715 4.7001 4.134 4.116 4.134 4.002 4.213 9,232,894 4.1337 -2.49%
2016-03-17 0 4.820 4.800 4.810 4.590 4.850 11,160,163 52,994,292 4.7485 4.239 4.222 4.230 4.037 4.266 12,689,336 4.1763 4.10%
2016-03-16 0 4.630 4.610 4.620 4.570 4.680 4,333,168 20,005,411 4.6168 4.072 4.054 4.063 4.019 4.116 4,926,902 4.0604 -0.22%
2016-03-15 0 4.640 4.620 4.630 4.550 4.730 4,587,166 21,198,102 4.6212 4.081 4.063 4.072 4.002 4.160 5,215,703 4.0643 0.00%
2016-03-14 0 4.640 4.620 4.640 4.600 4.800 6,554,647 30,915,966 4.7166 4.081 4.063 4.081 4.046 4.222 7,452,769 4.1483 -0.22%
2016-03-11 0 4.650 4.660 4.670 4.460 4.700 8,310,334 38,621,907 4.6475 4.090 4.098 4.107 3.923 4.134 9,449,022 4.0874 3.33%
2016-03-10 0 4.500 4.490 4.520 4.450 4.860 10,020,000 46,529,967 4.6437 3.958 3.949 3.975 3.914 4.274 11,392,947 4.0841 -5.66%
2016-03-09 0 4.770 4.760 4.780 4.690 4.840 6,686,000 31,883,770 4.7687 4.195 4.186 4.204 4.125 4.257 7,602,120 4.1941 -0.21%
2016-03-08 0 4.780 4.770 4.780 4.700 4.830 8,697,000 41,501,946 4.7720 4.204 4.195 4.204 4.134 4.248 9,888,669 4.1969 -0.83%
2016-03-07 0 4.820 4.810 4.820 4.800 5.050 15,544,000 76,812,843 4.9416 4.239 4.230 4.239 4.222 4.441 17,673,849 4.3461 0.42%
2016-03-04 0 4.800 4.780 4.800 4.700 4.870 9,007,400 43,187,991 4.7947 4.222 4.204 4.222 4.134 4.283 10,241,600 4.2169 0.42%
2016-03-03 0 4.780 4.760 4.780 4.720 4.880 10,746,830 51,432,866 4.7859 4.204 4.186 4.204 4.151 4.292 12,219,368 4.2091 -0.42%
2016-03-02 0 4.800 4.790 4.800 4.700 5.000 15,749,000 75,738,062 4.8091 4.222 4.213 4.222 4.134 4.397 17,906,939 4.2295 -1.84%
2016-03-01 0 4.890 4.890 4.900 4.370 4.900 31,997,741 148,583,021 4.6435 4.301 4.301 4.310 3.843 4.310 36,382,093 4.0840 11.90%
2016-02-29 0 4.370 4.350 4.360 4.180 4.500 26,525,500 115,799,956 4.3656 3.843 3.826 3.835 3.676 3.958 30,160,042 3.8395 4.55%
2016-02-26 0 4.180 4.190 4.200 3.860 4.230 21,327,261 86,121,379 4.0381 3.676 3.685 3.694 3.395 3.720 24,249,537 3.5515 9.42%
2016-02-25 0 3.820 3.800 3.830 3.730 4.030 9,827,500 38,529,533 3.9206 3.360 3.342 3.368 3.281 3.544 11,174,071 3.4481 -1.55%
2016-02-24 0 3.880 3.880 3.890 3.810 4.080 15,124,500 58,970,207 3.8990 3.412 3.412 3.421 3.351 3.588 17,196,869 3.4291 -2.76%
2016-02-23 0 3.990 3.980 3.990 3.940 4.600 23,975,087 100,528,122 4.1930 3.509 3.500 3.509 3.465 4.046 27,260,170 3.6877 -8.49%
2016-02-22 0 4.360 4.360 4.380 3.940 4.450 18,622,030 79,419,506 4.2648 3.835 3.835 3.852 3.465 3.914 21,173,633 3.7509 10.38%
2016-02-19 0 3.950 3.950 3.960 3.700 3.970 11,113,470 42,627,048 3.8356 3.474 3.474 3.483 3.254 3.492 12,636,245 3.3734 4.50%
2016-02-18 0 3.780 3.780 3.790 3.360 3.810 18,718,000 68,336,240 3.6508 3.324 3.324 3.333 2.955 3.351 21,282,753 3.2109 14.55%
2016-02-17 0 3.300 3.280 3.290 3.130 3.370 9,909,000 32,527,865 3.2827 2.902 2.885 2.894 2.753 2.964 11,266,738 2.8871 6.11%
2016-02-16 0 3.110 3.110 3.120 3.070 3.160 5,561,500 17,435,075 3.1350 2.735 2.735 2.744 2.700 2.779 6,323,541 2.7572 1.63%
2016-02-15 0 3.060 3.050 3.060 2.930 3.080 3,891,000 11,861,480 3.0484 2.691 2.682 2.691 2.577 2.709 4,424,147 2.6811 2.00%
2016-02-12 0 3.000 3.000 3.010 2.980 3.050 3,492,500 10,508,085 3.0088 2.638 2.638 2.647 2.621 2.682 3,971,045 2.6462 -1.32%
2016-02-11 0 3.040 3.030 3.050 3.000 3.150 1,886,000 5,747,142 3.0473 2.674 2.665 2.682 2.638 2.770 2,144,421 2.6800 -4.10%
2016-02-05 0 3.170 3.170 3.180 3.160 3.260 2,677,500 8,556,185 3.1956 2.788 2.788 2.797 2.779 2.867 3,044,373 2.8105 -1.55%
2016-02-04 0 3.220 3.210 3.220 3.180 3.300 3,147,500 10,149,117 3.2245 2.832 2.823 2.832 2.797 2.902 3,578,773 2.8359 0.31%
2016-02-03 0 3.210 3.200 3.210 3.190 3.300 2,086,613 6,700,387 3.2111 2.823 2.814 2.823 2.806 2.902 2,372,522 2.8242 -3.31%
2016-02-02 0 3.320 3.310 3.320 3.220 3.330 4,094,000 13,450,350 3.2854 2.920 2.911 2.920 2.832 2.929 4,654,963 2.8895 1.53%
2016-02-01 0 3.270 3.250 3.280 3.200 3.320 2,167,922 7,067,579 3.2601 2.876 2.858 2.885 2.814 2.920 2,464,972 2.8672 0.31%
2016-01-29 0 3.260 3.250 3.270 3.090 3.270 3,125,000 10,036,480 3.2117 2.867 2.858 2.876 2.718 2.876 3,553,190 2.8246 2.52%
2016-01-28 0 3.180 3.180 3.190 3.130 3.240 2,959,500 9,449,375 3.1929 2.797 2.797 2.806 2.753 2.850 3,365,013 2.8081 0.00%
2016-01-27 0 3.180 3.170 3.180 3.130 3.400 4,852,087 15,542,914 3.2033 2.797 2.788 2.797 2.753 2.990 5,516,923 2.8173 -4.79%
2016-01-26 0 3.340 3.340 3.360 3.330 3.510 2,177,500 7,459,770 3.4258 2.938 2.938 2.955 2.929 3.087 2,475,863 3.0130 -4.30%
2016-01-25 0 3.490 3.480 3.500 3.420 3.540 2,974,000 10,423,127 3.5048 3.069 3.061 3.078 3.008 3.113 3,381,500 3.0824 2.65%
2016-01-22 0 3.400 3.390 3.400 3.320 3.410 4,876,500 16,477,860 3.3790 2.990 2.981 2.990 2.920 2.999 5,544,681 2.9718 3.34%
2016-01-21 0 3.290 3.290 3.300 3.280 3.530 2,990,191 10,103,420 3.3789 2.894 2.894 2.902 2.885 3.105 3,399,909 2.9717 -4.08%
2016-01-20 0 3.430 3.420 3.440 3.410 3.550 6,455,876 22,392,732 3.4686 3.017 3.008 3.025 2.999 3.122 7,340,465 3.0506 -2.56%
2016-01-19 0 3.520 3.500 3.520 3.350 3.530 4,687,000 16,088,400 3.4326 3.096 3.078 3.096 2.946 3.105 5,329,216 3.0189 6.02%
2016-01-18 0 3.320 3.290 3.320 3.300 3.480 6,274,040 21,310,292 3.3966 2.920 2.894 2.920 2.902 3.061 7,133,713 2.9873 -0.30%
2016-01-15 0 3.330 3.330 3.340 3.320 3.550 3,293,261 11,219,978 3.4070 2.929 2.929 2.938 2.920 3.122 3,744,506 2.9964 -5.13%
2016-01-14 0 3.510 3.500 3.520 3.400 3.550 4,779,500 16,641,147 3.4818 3.087 3.078 3.096 2.990 3.122 5,434,390 3.0622 -0.57%
2016-01-13 0 3.530 3.520 3.530 3.500 3.600 2,875,500 10,225,114 3.5559 3.105 3.096 3.105 3.078 3.166 3,269,503 3.1274 2.92%
2016-01-12 0 3.430 3.430 3.440 3.430 3.550 6,197,500 21,589,602 3.4836 3.017 3.017 3.025 3.017 3.122 7,046,686 3.0638 -0.87%
2016-01-11 0 3.460 3.440 3.470 3.410 3.900 10,368,500 37,136,635 3.5817 3.043 3.025 3.052 2.999 3.430 11,789,199 3.1501 -9.66%
2016-01-08 0 3.830 3.840 3.850 3.780 3.880 4,127,000 15,791,132 3.8263 3.368 3.377 3.386 3.324 3.412 4,692,484 3.3652 0.52%
2016-01-07 0 3.810 3.800 3.810 3.630 3.890 5,032,000 18,875,986 3.7512 3.351 3.342 3.351 3.193 3.421 5,721,488 3.2991 -2.31%
2016-01-06 0 3.900 3.910 3.920 3.900 4.050 2,863,000 11,305,900 3.9490 3.430 3.439 3.448 3.430 3.562 3,255,290 3.4731 -2.26%
2016-01-05 0 3.990 3.960 3.990 3.800 3.990 5,266,000 20,749,950 3.9404 3.509 3.483 3.509 3.342 3.509 5,987,551 3.4655 2.31%
2016-01-04 0 3.900 3.900 3.910 3.850 4.170 7,195,825 28,449,449 3.9536 3.430 3.430 3.439 3.386 3.667 8,181,802 3.4772 -6.25%
2015-12-31 0 4.160 4.140 4.160 4.110 4.190 2,369,500 9,816,280 4.1428 3.659 3.641 3.659 3.615 3.685 2,694,171 3.6435 0.24%
2015-12-30 0 4.150 4.140 4.150 4.130 4.260 5,238,786 21,868,160 4.1743 3.650 3.641 3.650 3.632 3.747 5,956,608 3.6712 0.00%
2015-12-29 0 4.150 4.150 4.160 4.130 4.200 4,264,768 17,745,900 4.1610 3.650 3.650 3.659 3.632 3.694 4,849,129 3.6596 -1.19%
2015-12-28 0 4.200 4.190 4.200 4.160 4.340 5,357,500 22,731,417 4.2429 3.694 3.685 3.694 3.659 3.817 6,091,588 3.7316 -2.33%
2015-12-24 0 4.300 4.290 4.300 4.240 4.310 892,000 3,807,537 4.2685 3.782 3.773 3.782 3.729 3.791 1,014,222 3.7541 1.65%
2015-12-23 0 4.230 4.230 4.250 4.210 4.270 2,013,643 8,541,671 4.2419 3.720 3.720 3.738 3.703 3.755 2,289,554 3.7307 0.95%
2015-12-22 0 4.190 4.170 4.190 4.170 4.220 1,181,428 4,953,607 4.1929 3.685 3.667 3.685 3.667 3.711 1,343,308 3.6876 0.48%
2015-12-21 0 4.170 4.170 4.180 4.120 4.210 1,337,522 5,580,488 4.1723 3.667 3.667 3.676 3.624 3.703 1,520,790 3.6695 -0.24%
2015-12-18 0 4.180 4.170 4.180 4.160 4.280 2,975,058 12,468,725 4.1911 3.676 3.667 3.676 3.659 3.764 3,382,702 3.6860 -2.34%
2015-12-17 0 4.280 4.260 4.280 4.200 4.310 2,815,500 12,026,410 4.2715 3.764 3.747 3.764 3.694 3.791 3,201,282 3.7567 2.64%
2015-12-16 0 4.170 4.160 4.170 4.130 4.240 2,247,000 9,409,927 4.1878 3.667 3.659 3.667 3.632 3.729 2,554,885 3.6831 0.97%
2015-12-15 0 4.130 4.120 4.140 4.100 4.190 1,717,500 7,119,195 4.1451 3.632 3.624 3.641 3.606 3.685 1,952,833 3.6456 0.98%
2015-12-14 0 4.090 4.090 4.100 3.920 4.110 3,838,000 15,432,685 4.0210 3.597 3.597 3.606 3.448 3.615 4,363,885 3.5365 -0.49%
2015-12-11 0 4.110 4.110 4.120 4.100 4.240 4,642,478 19,345,853 4.1671 3.615 3.615 3.624 3.606 3.729 5,278,593 3.6650 -1.44%
2015-12-10 0 4.170 4.160 4.170 4.150 4.280 4,008,500 16,896,605 4.2152 3.667 3.659 3.667 3.650 3.764 4,557,747 3.7072 -1.42%
2015-12-09 0 4.230 4.220 4.230 4.190 4.330 4,305,000 18,281,017 4.2465 3.720 3.711 3.720 3.685 3.808 4,894,874 3.7347 -1.86%
2015-12-08 0 4.310 4.300 4.320 4.280 4.460 3,068,015 13,260,411 4.3221 3.791 3.782 3.799 3.764 3.923 3,488,397 3.8013 -2.05%
2015-12-07 0 4.400 4.390 4.400 4.350 4.450 4,151,500 18,318,692 4.4125 3.870 3.861 3.870 3.826 3.914 4,720,341 3.8808 0.69%
2015-12-04 0 4.370 4.370 4.380 4.350 4.500 5,317,500 23,402,733 4.4011 3.843 3.843 3.852 3.826 3.958 6,046,107 3.8707 -3.53%
2015-12-03 0 4.530 4.530 4.540 4.480 4.660 7,915,000 35,877,028 4.5328 3.984 3.984 3.993 3.940 4.098 8,999,519 3.9865 -2.79%
2015-12-02 0 4.660 4.660 4.670 4.590 4.680 4,042,500 18,820,742 4.6557 4.098 4.098 4.107 4.037 4.116 4,596,406 4.0947 1.53%
2015-12-01 0 4.590 4.580 4.590 4.480 4.640 8,995,000 41,070,724 4.5660 4.037 4.028 4.037 3.940 4.081 10,227,501 4.0157 1.55%
2015-11-30 0 4.520 4.540 4.550 4.520 4.740 6,374,000 29,301,897 4.5971 3.975 3.993 4.002 3.975 4.169 7,247,370 4.0431 -3.42%
2015-11-27 0 4.680 4.670 4.690 4.600 4.830 7,209,500 33,987,810 4.7143 4.116 4.107 4.125 4.046 4.248 8,197,351 4.1462 -2.30%
2015-11-26 0 4.790 4.790 4.800 4.750 5.010 5,970,100 28,886,136 4.8385 4.213 4.213 4.222 4.178 4.406 6,788,127 4.2554 -3.04%
2015-11-25 0 4.940 4.930 4.940 4.930 5.060 3,917,000 19,546,155 4.9901 4.345 4.336 4.345 4.336 4.450 4,453,710 4.3887 -2.76%
2015-11-24 0 5.080 5.060 5.080 5.060 5.130 2,650,500 13,463,667 5.0797 4.468 4.450 4.468 4.450 4.512 3,013,673 4.4675 0.20%
2015-11-23 0 5.070 5.070 5.080 5.060 5.270 10,925,000 56,514,682 5.1730 4.459 4.459 4.468 4.450 4.635 12,421,951 4.5496 -0.59%
2015-11-20 0 5.100 5.090 5.100 4.780 5.120 12,243,500 61,129,625 4.9928 4.485 4.477 4.485 4.204 4.503 13,921,113 4.3911 4.29%
2015-11-19 0 4.890 4.860 4.870 4.820 4.930 4,798,000 23,350,017 4.8666 4.301 4.274 4.283 4.239 4.336 5,455,425 4.2801 1.66%
2015-11-18 0 4.810 4.810 4.820 4.730 4.910 8,478,000 40,893,375 4.8235 4.230 4.230 4.239 4.160 4.318 9,639,661 4.2422 2.34%
2015-11-17 0 4.700 4.690 4.700 4.650 4.810 4,943,000 23,409,977 4.7360 4.134 4.125 4.134 4.090 4.230 5,620,293 4.1653 0.21%
2015-11-16 0 4.690 4.680 4.690 4.600 4.780 4,030,500 18,802,632 4.6651 4.125 4.116 4.125 4.046 4.204 4,582,762 4.1029 -3.10%
2015-11-13 0 4.840 4.830 4.840 4.750 4.860 3,216,500 15,442,422 4.8010 4.257 4.248 4.257 4.178 4.274 3,657,227 4.2224 -0.41%
2015-11-12 0 4.860 4.860 4.870 4.790 4.920 6,182,600 29,877,682 4.8325 4.274 4.274 4.283 4.213 4.327 7,029,744 4.2502 -0.61%
2015-11-11 0 4.890 4.880 4.890 4.840 5.010 4,258,800 20,846,105 4.8948 4.301 4.292 4.301 4.257 4.406 4,842,344 4.3050 -0.61%
2015-11-10 0 4.920 4.910 4.930 4.880 5.070 6,659,300 33,048,769 4.9628 4.327 4.318 4.336 4.292 4.459 7,571,762 4.3647 -3.34%
2015-11-09 0 5.090 5.070 5.100 5.030 5.220 4,495,500 22,860,072 5.0851 4.477 4.459 4.485 4.424 4.591 5,111,476 4.4723 -0.78%
2015-11-06 0 5.130 5.130 5.140 5.060 5.210 3,347,000 17,215,622 5.1436 4.512 4.512 4.521 4.450 4.582 3,805,608 4.5238 0.00%
2015-11-05 0 5.130 5.120 5.130 5.100 5.260 3,644,500 18,761,595 5.1479 4.512 4.503 4.512 4.485 4.626 4,143,872 4.5276 -1.54%
2015-11-04 0 5.210 5.210 5.220 5.050 5.340 9,576,000 49,927,340 5.2138 4.582 4.582 4.591 4.441 4.696 10,888,110 4.5855 2.56%
2015-11-03 0 5.080 5.080 5.090 5.010 5.100 5,626,300 28,451,202 5.0568 4.468 4.468 4.477 4.406 4.485 6,397,219 4.4474 2.21%
2015-11-02 0 4.970 4.960 4.970 4.900 5.220 7,870,000 39,580,065 5.0292 4.371 4.362 4.371 4.310 4.591 8,948,353 4.4232 -2.36%
2015-10-30 0 5.090 5.070 5.090 5.010 5.140 5,476,500 27,705,137 5.0589 4.477 4.459 4.477 4.406 4.521 6,226,894 4.4493 -0.78%
2015-10-29 0 5.130 5.130 5.140 5.090 5.220 2,817,500 14,486,525 5.1416 4.512 4.512 4.521 4.477 4.591 3,203,556 4.5220 0.20%
2015-10-28 0 5.120 5.120 5.140 5.100 5.260 3,440,500 17,760,260 5.1621 4.503 4.503 4.521 4.485 4.626 3,911,920 4.5400 -1.35%
2015-10-27 0 5.190 5.180 5.200 5.060 5.400 6,012,041 31,105,308 5.1738 4.565 4.556 4.573 4.450 4.749 6,835,815 4.5503 -2.99%
2015-10-26 0 5.350 5.330 5.350 5.320 5.450 3,700,125 19,936,461 5.3881 4.705 4.688 4.705 4.679 4.793 4,207,119 4.7387 0.00%
2015-10-23 0 5.350 5.340 5.350 5.280 5.410 6,043,500 32,262,127 5.3383 4.705 4.696 4.705 4.644 4.758 6,871,584 4.6950 1.33%
2015-10-22 0 5.280 5.280 5.290 5.100 5.350 6,099,666 32,159,923 5.2724 4.644 4.644 4.653 4.485 4.705 6,935,446 4.6370 -0.19%
2015-10-20 0 5.290 5.280 5.290 5.220 5.560 15,519,500 84,090,477 5.4184 4.653 4.644 4.653 4.591 4.890 17,645,992 4.7654 -4.86%
2015-10-19 0 5.560 5.550 5.570 5.450 5.670 4,952,500 27,575,938 5.5681 4.890 4.881 4.899 4.793 4.987 5,631,095 4.8971 -0.54%
2015-10-16 0 5.590 5.590 5.610 5.550 5.750 7,068,500 39,852,752 5.6381 4.916 4.916 4.934 4.881 5.057 8,037,031 4.9586 0.36%
2015-10-15 0 5.570 5.550 5.570 5.400 5.640 5,490,500 30,463,393 5.5484 4.899 4.881 4.899 4.749 4.960 6,242,812 4.8798 3.34%
2015-10-14 0 5.390 5.390 5.400 5.370 5.560 7,151,620 38,997,981 5.4530 4.740 4.740 4.749 4.723 4.890 8,131,540 4.7959 -3.06%
2015-10-13 0 5.560 5.550 5.560 5.440 5.720 11,609,500 64,634,312 5.5674 4.890 4.881 4.890 4.784 5.031 13,200,242 4.8964 0.18%
2015-10-12 0 5.550 5.540 5.550 5.190 5.570 14,563,500 79,232,030 5.4405 4.881 4.872 4.881 4.565 4.899 16,559,001 4.7848 7.14%
2015-10-09 0 5.180 5.180 5.190 5.070 5.300 13,023,000 67,722,742 5.2002 4.556 4.556 4.565 4.459 4.661 14,807,420 4.5736 2.78%
2015-10-08 0 5.040 5.040 5.080 4.920 5.170 11,317,000 57,489,680 5.0799 4.433 4.433 4.468 4.327 4.547 12,867,663 4.4678 1.00%
2015-10-07 0 4.990 4.990 5.000 4.840 5.070 11,580,000 57,696,123 4.9824 4.389 4.389 4.397 4.257 4.459 13,166,699 4.3820 1.22%
2015-10-06 0 4.930 4.900 4.930 4.880 5.080 5,039,000 25,033,875 4.9680 4.336 4.310 4.336 4.292 4.468 5,729,447 4.3693 -0.40%
2015-10-05 0 4.950 4.970 4.980 4.860 5.090 6,655,500 33,006,172 4.9592 4.353 4.371 4.380 4.274 4.477 7,567,441 4.3616 0.41%
2015-10-02 0 4.930 4.920 4.940 4.780 4.960 6,982,000 34,125,710 4.8877 4.336 4.327 4.345 4.204 4.362 7,938,678 4.2987 2.49%
2015-09-30 0 4.810 4.800 4.820 4.710 4.850 3,346,577 16,069,042 4.8016 4.230 4.222 4.239 4.142 4.266 3,805,127 4.2230 1.05%
2015-09-29 0 4.760 4.750 4.780 4.630 4.820 5,007,557 23,701,632 4.7332 4.186 4.178 4.204 4.072 4.239 5,693,696 4.1628 -3.45%
2015-09-25 0 4.930 4.930 4.940 4.860 5.060 5,908,000 29,166,365 4.9368 4.336 4.336 4.345 4.274 4.450 6,717,518 4.3418 0.00%
2015-09-24 0 4.930 4.930 4.940 4.860 5.030 4,339,500 21,414,962 4.9349 4.336 4.336 4.345 4.274 4.424 4,934,101 4.3402 -0.60%
2015-09-23 0 4.960 4.930 4.960 4.860 5.070 8,816,500 43,621,327 4.9477 4.362 4.336 4.362 4.274 4.459 10,024,543 4.3515 -2.17%
2015-09-22 0 5.070 5.060 5.070 5.060 5.340 9,009,500 46,475,760 5.1585 4.459 4.450 4.459 4.450 4.696 10,243,988 4.5369 -2.69%
2015-09-21 0 5.210 5.210 5.220 4.860 5.240 8,257,000 42,545,021 5.1526 4.582 4.582 4.591 4.274 4.609 9,388,380 4.5317 2.16%
2015-09-18 0 5.100 5.090 5.100 4.800 5.350 20,842,956 106,829,047 5.1254 4.485 4.477 4.485 4.222 4.705 23,698,872 4.5078 6.03%
2015-09-17 0 4.810 4.820 4.830 4.720 4.990 9,389,000 45,643,760 4.8614 4.230 4.239 4.248 4.151 4.389 10,675,487 4.2756 -0.82%
2015-09-16 0 4.850 4.830 4.840 4.560 4.870 8,080,500 38,484,455 4.7626 4.266 4.248 4.257 4.010 4.283 9,187,696 4.1887 7.06%
2015-09-15 0 4.530 4.510 4.530 4.480 4.690 4,891,000 22,237,650 4.5466 3.984 3.967 3.984 3.940 4.125 5,561,168 3.9987 0.44%
2015-09-14 0 4.510 4.510 4.520 4.500 4.800 8,116,000 37,083,600 4.5692 3.967 3.967 3.975 3.958 4.222 9,228,060 4.0186 -5.25%
2015-09-11 0 4.760 4.750 4.760 4.750 4.910 8,820,600 42,570,338 4.8262 4.186 4.178 4.186 4.178 4.318 10,029,205 4.2446 -0.42%
2015-09-10 0 4.780 4.770 4.780 4.610 4.860 7,602,500 36,222,857 4.7646 4.204 4.195 4.204 4.054 4.274 8,644,200 4.1904 0.00%
2015-09-09 0 4.780 4.770 4.780 4.660 4.850 9,613,500 45,582,685 4.7415 4.204 4.195 4.204 4.098 4.266 10,930,748 4.1701 3.91%
2015-09-08 0 4.600 4.590 4.600 4.260 4.620 9,593,500 42,489,423 4.4290 4.046 4.037 4.046 3.747 4.063 10,908,008 3.8953 7.98%
2015-09-07 0 4.260 4.240 4.250 4.080 4.370 9,344,500 39,749,952 4.2538 3.747 3.729 3.738 3.588 3.843 10,624,890 3.7412 2.65%
2015-09-04 0 4.150 4.120 4.150 4.090 4.390 11,374,600 47,253,099 4.1543 3.650 3.624 3.650 3.597 3.861 12,933,155 3.6536 -1.43%
2015-09-02 0 4.210 4.190 4.200 4.100 4.330 14,917,000 62,691,597 4.2027 3.703 3.685 3.694 3.606 3.808 16,960,937 3.6962 -1.17%
2015-09-01 0 4.260 4.250 4.260 4.230 4.530 14,525,500 62,991,770 4.3366 3.747 3.738 3.747 3.720 3.984 16,515,794 3.8140 -4.91%
2015-08-31 0 4.480 4.480 4.490 4.410 5.100 19,276,050 88,099,493 4.5704 3.940 3.940 3.949 3.879 4.485 21,917,267 4.0196 -10.93%
2015-08-28 0 5.030 5.020 5.030 4.920 5.200 18,941,500 95,475,667 5.0406 4.424 4.415 4.424 4.327 4.573 21,536,877 4.4331 1.41%
2015-08-27 0 4.960 4.960 4.970 4.400 4.970 40,138,400 183,423,591 4.5698 4.362 4.362 4.371 3.870 4.371 45,638,191 4.0191 7.83%
2015-08-26 0 4.600 4.600 4.610 4.340 4.840 15,211,500 70,457,302 4.6318 4.046 4.046 4.054 3.817 4.257 17,295,790 4.0737 3.37%
2015-08-25 0 4.450 4.450 4.470 4.160 4.990 26,410,217 117,801,040 4.4604 3.914 3.914 3.931 3.659 4.389 30,028,963 3.9229 -3.68%
2015-08-24 0 4.620 4.580 4.610 4.470 4.990 19,282,500 89,523,990 4.6428 4.063 4.028 4.054 3.931 4.389 21,924,601 4.0833 -12.17%
2015-08-21 0 5.260 5.250 5.260 5.060 5.390 14,517,500 75,585,187 5.2065 4.626 4.617 4.626 4.450 4.740 16,506,698 4.5791 -5.05%
2015-08-20 0 5.540 5.540 5.550 5.460 5.880 8,887,000 50,650,143 5.6994 4.872 4.872 4.881 4.802 5.171 10,104,703 5.0125 -2.64%
2015-08-19 0 5.690 5.680 5.700 5.360 5.840 9,802,758 54,981,087 5.6087 5.004 4.996 5.013 4.714 5.136 11,145,939 4.9328 -0.35%
2015-08-18 0 5.710 5.700 5.710 5.700 6.370 16,183,500 95,199,812 5.8825 5.022 5.013 5.022 5.013 5.602 18,400,974 5.1736 -9.37%
2015-08-17 0 6.300 6.260 6.280 6.150 6.560 11,780,500 73,680,677 6.2545 5.541 5.506 5.523 5.409 5.769 13,394,672 5.5007 -4.55%
2015-08-14 0 6.600 6.580 6.600 6.510 6.660 2,936,500 19,303,684 6.5737 5.805 5.787 5.805 5.725 5.857 3,338,861 5.7815 0.15%
2015-08-13 0 6.590 6.600 6.610 6.420 6.810 4,612,500 30,476,485 6.6074 5.796 5.805 5.813 5.646 5.989 5,244,508 5.8111 -0.90%
2015-08-12 0 6.650 6.640 6.650 6.630 6.980 12,811,000 86,014,394 6.7141 5.849 5.840 5.849 5.831 6.139 14,566,372 5.9050 -5.14%
2015-08-11 0 7.010 6.980 7.000 6.550 7.140 20,748,000 143,510,917 6.9169 6.165 6.139 6.156 5.761 6.280 23,590,905 6.0833 7.02%
2015-08-10 0 6.550 6.550 6.560 6.460 6.640 6,995,500 45,926,532 6.5652 5.761 5.761 5.769 5.682 5.840 7,954,028 5.7740 -0.46%
2015-08-07 0 6.580 6.570 6.590 6.470 6.620 8,405,000 55,358,807 6.5864 5.787 5.778 5.796 5.690 5.822 9,556,659 5.7927 1.23%
2015-08-06 0 6.500 6.500 6.510 6.450 6.690 10,820,800 70,656,156 6.5297 5.717 5.717 5.725 5.673 5.884 12,303,473 5.7428 0.15%
2015-08-05 0 6.490 6.480 6.500 6.180 6.500 7,545,500 48,492,102 6.4266 5.708 5.699 5.717 5.435 5.717 8,579,390 5.6522 3.18%
2015-08-04 0 6.290 6.280 6.290 6.100 6.450 7,610,500 47,632,706 6.2588 5.532 5.523 5.532 5.365 5.673 8,653,296 5.5046 2.11%
2015-08-03 0 6.160 6.150 6.160 6.150 6.570 6,345,500 39,941,722 6.2945 5.418 5.409 5.418 5.409 5.778 7,214,965 5.5360 -4.50%
2015-07-31 0 6.450 6.440 6.450 6.250 6.550 12,713,000 81,476,590 6.4089 5.673 5.664 5.673 5.497 5.761 14,454,944 5.6366 0.00%
2015-07-30 0 6.450 6.440 6.450 6.400 7.070 27,314,000 180,215,630 6.5979 5.673 5.664 5.673 5.629 6.218 31,056,583 5.8028 -4.73%
2015-07-29 0 6.770 6.760 6.790 6.400 7.640 36,876,500 245,717,062 6.6632 5.954 5.945 5.972 5.629 6.719 41,929,343 5.8603 -9.13%
2015-07-28 0 7.450 7.440 7.450 7.290 7.900 3,991,205 30,140,811 7.5518 6.552 6.543 6.552 6.411 6.948 4,538,083 6.6418 -1.59%
2015-07-27 0 7.570 7.560 7.570 7.390 8.150 4,860,000 37,413,177 7.6982 6.658 6.649 6.658 6.499 7.168 5,525,921 6.7705 -8.13%
2015-07-24 0 8.240 8.240 8.250 8.240 8.440 4,732,488 39,278,113 8.2997 7.247 7.247 7.256 7.247 7.423 5,380,937 7.2995 -2.49%
2015-07-23 0 8.450 8.440 8.450 8.240 8.500 3,739,000 31,554,702 8.4393 7.432 7.423 7.432 7.247 7.476 4,251,320 7.4223 0.00%
2015-07-22 0 8.450 8.440 8.450 8.260 8.860 5,414,795 45,541,724 8.4106 7.432 7.423 7.432 7.265 7.792 6,156,734 7.3971 -2.65%
2015-07-21 0 8.680 8.670 8.680 8.660 8.880 6,257,500 54,673,322 8.7372 7.634 7.625 7.634 7.616 7.810 7,114,907 7.6843 -2.25%
2015-07-20 0 8.880 8.880 8.890 8.880 9.110 4,798,500 42,864,607 8.9329 7.810 7.810 7.819 7.810 8.012 5,455,994 7.8564 -1.88%
2015-07-17 0 9.050 9.050 9.070 8.900 9.330 6,824,500 61,873,932 9.0664 7.959 7.959 7.977 7.827 8.206 7,759,598 7.9739 -0.66%
2015-07-16 0 9.110 9.120 9.190 8.600 9.230 3,843,058 34,881,614 9.0765 8.012 8.021 8.083 7.564 8.118 4,369,636 7.9827 0.55%
2015-07-15 0 9.060 9.060 9.070 8.770 9.660 9,008,300 82,583,067 9.1674 7.968 7.968 7.977 7.713 8.496 10,242,623 8.0627 -4.03%
2015-07-14 0 9.440 9.440 9.450 9.170 9.590 5,124,000 48,334,200 9.4329 8.302 8.302 8.311 8.065 8.434 5,826,094 8.2962 2.72%
2015-07-13 0 9.190 9.170 9.270 9.000 9.350 4,217,600 38,637,656 9.1611 8.083 8.065 8.153 7.915 8.223 4,795,498 8.0571 0.33%
2015-07-10 0 9.160 9.160 9.170 8.410 9.390 10,370,000 94,298,916 9.0934 8.056 8.056 8.065 7.397 8.258 11,790,904 7.9976 9.05%
2015-07-09 0 8.400 8.400 8.450 7.500 8.740 8,463,000 70,639,475 8.3469 7.388 7.388 7.432 6.596 7.687 9,622,606 7.3410 11.55%
2015-07-08 0 7.530 7.500 7.530 6.450 8.380 25,067,166 193,070,643 7.7021 6.623 6.596 6.623 5.673 7.370 28,501,886 6.7740 -3.95%
2015-07-07 0 7.840 7.820 7.850 7.750 8.640 20,468,668 165,163,947 8.0691 6.895 6.878 6.904 6.816 7.599 23,273,299 7.0967 -4.85%
2015-07-06 0 8.240 8.220 8.240 7.230 9.970 11,357,100 90,976,120 8.0105 7.247 7.229 7.247 6.359 8.769 12,913,258 7.0452 -12.62%
2015-07-03 0 9.430 9.420 9.450 9.280 10.32 8,557,915 81,845,685 9.5637 8.294 8.285 8.311 8.162 9.076 9,730,526 8.4112 -6.82%
2015-07-02 0 10.12 10.12 10.14 9.820 10.66 9,897,000 99,240,589 10.027 8.900 8.900 8.918 8.637 9.375 11,253,094 8.8190 -3.62%
2015-06-30 0 10.50 10.50 10.58 9.700 10.60 13,315,500 135,445,863 10.172 9.235 9.235 9.305 8.531 9.323 15,139,999 8.9462 5.11%
2015-06-29 0 9.990 9.930 10.00 9.300 10.60 10,621,200 106,031,243 9.9830 8.786 8.733 8.795 8.179 9.323 12,076,524 8.7799 -3.57%
2015-06-26 0 10.36 10.36 10.38 10.04 11.06 5,741,869 60,359,665 10.512 9.112 9.112 9.129 8.830 9.727 6,528,624 9.2454 -5.82%
2015-06-25 0 11.00 10.96 11.00 10.92 11.20 2,815,500 31,034,225 11.023 9.674 9.639 9.674 9.604 9.850 3,201,282 9.6943 -0.72%
2015-06-24 0 11.08 11.06 11.08 10.88 11.26 1,686,500 18,712,315 11.095 9.745 9.727 9.745 9.569 9.903 1,917,585 9.7583 -1.95%
2015-06-23 0 11.30 11.28 11.30 10.58 11.40 5,063,250 55,474,930 10.956 9.938 9.921 9.938 9.305 10.03 5,757,020 9.6360 4.24%
2015-06-22 0 10.84 10.86 10.88 10.74 11.00 3,574,500 38,813,470 10.858 9.534 9.551 9.569 9.446 9.674 4,064,280 9.5499 -1.99%
2015-06-19 0 11.06 10.94 11.08 10.84 11.34 2,268,943 25,162,943 11.090 9.727 9.622 9.745 9.534 9.973 2,579,835 9.7537 0.18%
2015-06-18 0 11.04 11.02 11.06 10.98 11.46 3,084,618 34,570,396 11.207 9.710 9.692 9.727 9.657 10.08 3,507,274 9.8568 2.03%
2015-06-17 0 10.82 10.82 10.92 10.52 11.10 3,869,000 41,736,525 10.787 9.516 9.516 9.604 9.252 9.762 4,399,133 9.4874 0.56%
2015-06-16 0 10.76 10.72 10.76 10.62 11.16 2,826,735 30,568,039 10.814 9.463 9.428 9.463 9.340 9.815 3,214,056 9.5107 0.19%
2015-06-15 0 10.74 10.74 10.78 10.72 11.36 3,504,000 38,127,089 10.881 9.446 9.446 9.481 9.428 9.991 3,984,120 9.5698 -4.96%
2015-06-12 0 11.30 11.28 11.30 11.10 11.50 1,875,000 21,080,545 11.243 9.938 9.921 9.938 9.762 10.11 2,131,914 9.8881 0.89%
2015-06-11 0 11.20 11.16 11.20 11.14 11.44 1,764,289 19,777,451 11.210 9.850 9.815 9.850 9.798 10.06 2,006,033 9.8590 0.72%
2015-06-10 0 11.12 11.12 11.16 11.06 11.46 3,960,000 44,590,120 11.260 9.780 9.780 9.815 9.727 10.08 4,502,602 9.9032 -1.77%
2015-06-09 0 11.32 11.30 11.34 11.02 11.52 9,185,125 102,864,516 11.199 9.956 9.938 9.973 9.692 10.13 10,443,677 9.8495 -0.35%
2015-06-08 0 11.36 11.36 11.44 11.26 11.98 6,069,466 69,346,307 11.425 9.991 9.991 10.06 9.903 10.54 6,901,108 10.049 -5.18%
2015-06-05 0 11.98 11.98 12.00 11.80 12.38 3,453,500 41,177,188 11.923 10.54 10.54 10.55 10.38 10.89 3,926,701 10.486 -1.32%
2015-06-04 0 12.14 12.08 12.14 11.82 12.62 4,738,000 57,810,040 12.201 10.68 10.62 10.68 10.40 11.10 5,387,204 10.731 -1.14%
2015-06-03 0 12.28 12.30 12.32 12.24 13.00 4,440,500 55,310,926 12.456 10.80 10.82 10.84 10.76 11.43 5,048,940 10.955 -3.46%
2015-06-02 0 12.72 12.74 12.84 12.30 13.20 3,095,100 39,531,307 12.772 11.19 11.20 11.29 10.82 11.61 3,519,193 11.233 -1.09%
2015-06-01 0 12.86 12.84 12.86 12.68 13.22 6,135,675 79,101,087 12.892 11.31 11.29 11.31 11.15 11.63 6,976,389 11.338 1.58%
2015-05-29 0 12.66 12.62 12.66 12.40 13.16 7,082,966 90,709,339 12.807 11.13 11.10 11.13 10.91 11.57 8,053,479 11.263 -2.01%
2015-05-28 0 12.92 12.92 12.94 12.56 13.86 8,354,730 109,110,498 13.060 11.36 11.36 11.38 11.05 12.19 9,499,501 11.486 -4.44%
2015-05-27 0 13.52 13.48 13.60 13.10 13.74 7,244,253 97,604,525 13.473 11.89 11.86 11.96 11.52 12.08 8,236,865 11.850 0.00%
2015-05-26 0 13.52 13.50 13.52 12.90 13.94 5,974,500 80,433,755 13.463 11.89 11.87 11.89 11.35 12.26 6,793,130 11.840 5.79%
2015-05-22 0 12.78 12.74 12.78 12.74 13.20 6,316,100 81,328,420 12.876 11.24 11.20 11.24 11.20 11.61 7,181,536 11.325 -1.84%
2015-05-21 0 13.02 13.00 13.08 12.92 13.50 7,601,967 99,830,195 13.132 11.45 11.43 11.50 11.36 11.87 8,643,594 11.550 -3.70%
2015-05-20 0 13.52 13.44 13.54 12.12 13.54 13,261,542 172,204,719 12.985 11.89 11.82 11.91 10.66 11.91 15,078,648 11.420 10.46%
2015-05-19 0 12.24 12.24 12.26 12.02 12.58 6,440,774 79,865,419 12.400 10.76 10.76 10.78 10.57 11.06 7,323,293 10.906 2.17%
2015-05-18 0 11.98 11.96 11.98 11.60 12.20 4,994,600 59,993,587 12.012 10.54 10.52 10.54 10.20 10.73 5,678,963 10.564 1.53%
2015-05-15 0 11.80 11.74 11.80 11.60 12.00 4,148,030 48,759,207 11.755 10.38 10.33 10.38 10.20 10.55 4,716,396 10.338 -1.34%
2015-05-14 0 11.96 11.96 11.98 11.80 12.12 2,819,500 33,817,217 11.994 10.52 10.52 10.54 10.38 10.66 3,205,830 10.549 0.67%
2015-05-13 0 11.88 11.90 11.92 11.52 11.94 3,983,641 47,105,358 11.825 10.45 10.47 10.48 10.13 10.50 4,529,482 10.400 2.24%
2015-05-12 0 11.62 11.60 11.64 11.58 11.96 4,809,030 56,440,137 11.736 10.22 10.20 10.24 10.18 10.52 5,467,967 10.322 -2.02%
2015-05-11 0 11.86 11.88 11.96 11.64 12.18 5,543,530 66,575,959 12.010 10.43 10.45 10.52 10.24 10.71 6,303,108 10.562 2.60%
2015-05-08 0 11.56 11.52 11.54 11.26 11.80 5,528,000 63,623,220 11.509 10.17 10.13 10.15 9.903 10.38 6,285,450 10.122 1.76%
2015-05-07 0 11.36 11.34 11.36 11.30 11.72 4,040,357 46,263,948 11.451 9.991 9.973 9.991 9.938 10.31 4,593,969 10.071 -1.73%
2015-05-06 0 11.56 11.56 11.64 11.32 12.20 5,953,233 69,240,429 11.631 10.17 10.17 10.24 9.956 10.73 6,768,949 10.229 -2.53%
2015-05-05 0 11.86 11.84 11.88 11.78 12.66 6,308,500 75,872,535 12.027 10.43 10.41 10.45 10.36 11.13 7,172,895 10.578 -4.66%
2015-05-04 0 12.44 12.38 12.44 11.78 12.76 12,460,000 153,538,070 12.323 10.94 10.89 10.94 10.36 11.22 14,167,278 10.838 6.32%
2015-04-30 0 11.70 11.64 11.80 11.50 11.96 6,722,049 78,858,463 11.731 10.29 10.24 10.38 10.11 10.52 7,643,109 10.318 -0.17%
2015-04-29 0 11.72 11.68 11.76 11.50 11.98 3,455,056 40,289,719 11.661 10.31 10.27 10.34 10.11 10.54 3,928,470 10.256 -0.34%
2015-04-28 0 11.76 11.74 11.80 11.56 12.08 7,762,051 91,306,972 11.763 10.34 10.33 10.38 10.17 10.62 8,825,613 10.346 -0.51%
2015-04-27 0 11.82 11.84 11.90 11.64 11.96 7,286,284 85,905,995 11.790 10.40 10.41 10.47 10.24 10.52 8,284,656 10.369 -0.67%
2015-04-24 0 11.90 11.86 11.90 11.60 12.26 11,161,751 133,519,556 11.962 10.47 10.43 10.47 10.20 10.78 12,691,142 10.521 1.36%
2015-04-23 0 11.74 11.70 11.76 11.50 12.04 12,374,050 145,554,135 11.763 10.33 10.29 10.34 10.11 10.59 14,069,551 10.345 -2.33%
2015-04-22 0 12.02 12.02 12.10 11.28 12.10 13,876,500 162,484,409 11.709 10.57 10.57 10.64 9.921 10.64 15,777,867 10.298 4.16%
2015-04-21 0 11.54 11.48 11.54 10.68 11.66 8,105,782 92,405,640 11.400 10.15 10.10 10.15 9.393 10.25 9,216,442 10.026 8.87%
2015-04-20 0 10.60 10.58 10.60 10.52 11.24 7,293,500 78,681,365 10.788 9.323 9.305 9.323 9.252 9.885 8,292,860 9.4878 -5.19%
2015-04-17 0 11.18 11.10 11.12 11.00 11.58 4,819,000 54,428,510 11.295 9.833 9.762 9.780 9.674 10.18 5,479,303 9.9335 -3.12%
2015-04-16 0 11.54 11.52 11.54 11.10 11.78 6,874,333 78,544,811 11.426 10.15 10.13 10.15 9.762 10.36 7,816,259 10.049 3.78%
2015-04-15 0 11.12 11.14 11.18 10.82 11.52 9,697,500 108,149,639 11.152 9.780 9.798 9.833 9.516 10.13 11,026,258 9.8084 -1.42%
2015-04-14 0 11.28 11.28 11.30 11.02 12.06 17,509,600 201,391,109 11.502 9.921 9.921 9.938 9.692 10.61 19,908,777 10.116 -6.31%
2015-04-13 0 12.04 12.00 12.12 11.90 12.80 19,752,147 240,538,930 12.178 10.59 10.55 10.66 10.47 11.26 22,458,600 10.710 -5.94%
2015-04-10 0 12.80 12.74 12.80 11.74 13.08 16,514,270 204,712,989 12.396 11.26 11.20 11.26 10.33 11.50 18,777,067 10.902 2.56%
2015-04-09 0 12.48 12.52 12.54 11.42 13.14 27,025,774 337,647,144 12.494 10.98 11.01 11.03 10.04 11.56 30,728,864 10.988 7.96%
2015-04-08 0 11.56 11.54 11.58 10.62 12.08 31,245,347 361,194,195 11.560 10.17 10.15 10.18 9.340 10.62 35,526,606 10.167 12.02%
2015-04-02 0 10.32 10.30 10.38 9.500 10.42 18,077,658 182,573,134 10.099 9.076 9.059 9.129 8.355 9.164 20,554,671 8.8823 6.72%
2015-04-01 0 9.670 9.650 9.680 9.450 9.840 8,588,600 82,835,819 9.6449 8.505 8.487 8.513 8.311 8.654 9,765,416 8.4826 -1.33%
2015-03-31 0 9.800 9.730 9.800 9.000 9.830 18,072,680 170,066,896 9.4102 8.619 8.557 8.619 7.915 8.645 20,549,011 8.2762 10.11%
2015-03-30 0 8.900 8.860 8.900 8.000 9.020 12,754,600 111,330,322 8.7286 7.827 7.792 7.827 7.036 7.933 14,502,244 7.6768 3.37%
2015-03-27 0 8.610 8.610 8.640 8.550 8.930 3,468,210 30,132,256 8.6881 7.572 7.572 7.599 7.520 7.854 3,943,426 7.6411 -1.94%
2015-03-26 0 8.780 8.780 8.810 8.730 8.960 2,740,850 24,173,931 8.8199 7.722 7.722 7.748 7.678 7.880 3,116,403 7.7570 -1.13%
2015-03-25 0 8.880 8.870 8.900 8.840 9.120 3,804,577 34,096,356 8.9619 7.810 7.801 7.827 7.775 8.021 4,325,883 7.8819 -0.22%
2015-03-24 0 8.900 8.850 8.900 8.810 8.910 2,690,500 23,823,205 8.8546 7.827 7.783 7.827 7.748 7.836 3,059,154 7.7875 0.00%
2015-03-23 0 8.900 8.890 8.900 8.750 8.950 2,796,500 24,836,177 8.8812 7.827 7.819 7.827 7.696 7.871 3,179,678 7.8109 1.02%
2015-03-20 0 8.810 8.750 8.810 8.630 8.840 3,030,300 26,516,019 8.7503 7.748 7.696 7.748 7.590 7.775 3,445,514 7.6958 0.92%
2015-03-19 0 8.730 8.700 8.730 8.570 8.800 1,862,700 16,207,359 8.7010 7.678 7.652 7.678 7.537 7.740 2,117,928 7.6525 0.81%
2015-03-18 0 8.660 8.630 8.650 8.520 8.780 3,569,500 30,962,985 8.6743 7.616 7.590 7.608 7.493 7.722 4,058,595 7.6290 -0.46%
2015-03-17 0 8.700 8.700 8.720 8.660 8.950 2,650,000 23,243,465 8.7711 7.652 7.652 7.669 7.616 7.871 3,013,105 7.7141 -1.69%
2015-03-16 0 8.850 8.840 8.890 8.750 8.980 2,877,000 25,585,285 8.8930 7.783 7.775 7.819 7.696 7.898 3,271,208 7.8214 1.14%
2015-03-13 0 8.750 8.750 8.790 8.710 8.950 2,011,790 17,779,960 8.8379 7.696 7.696 7.731 7.660 7.871 2,287,447 7.7728 -1.35%
2015-03-12 0 8.870 8.840 8.880 8.700 8.980 4,241,500 37,666,125 8.8804 7.801 7.775 7.810 7.652 7.898 4,822,673 7.8102 2.19%
2015-03-11 0 8.680 8.640 8.660 8.660 9.200 4,995,274 44,416,211 8.8916 7.634 7.599 7.616 7.616 8.091 5,679,730 7.8201 -3.56%
2015-03-10 0 9.000 8.990 9.010 8.870 9.250 8,523,500 77,587,727 9.1028 7.915 7.907 7.924 7.801 8.135 9,691,396 8.0058 2.16%
2015-03-09 0 8.810 8.810 8.820 8.510 8.900 2,054,292 18,044,604 8.7839 7.748 7.748 7.757 7.484 7.827 2,335,772 7.7253 0.11%
2015-03-06 0 8.800 8.790 8.800 8.490 8.850 5,527,000 48,467,312 8.7692 7.740 7.731 7.740 7.467 7.783 6,284,313 7.7124 2.21%
2015-03-05 0 8.610 8.600 8.610 8.280 8.750 6,141,774 52,641,302 8.5710 7.572 7.564 7.572 7.282 7.696 6,983,324 7.5381 5.00%
2015-03-04 0 8.200 8.190 8.210 8.040 8.380 6,649,762 54,245,618 8.1575 7.212 7.203 7.221 7.071 7.370 7,560,917 7.1745 -2.15%
2015-03-03 0 8.380 8.380 8.390 8.360 8.800 7,253,000 61,623,290 8.4962 7.370 7.370 7.379 7.353 7.740 8,246,811 7.4724 -5.31%
2015-03-02 0 8.850 8.830 8.840 8.700 8.950 6,302,653 55,658,880 8.8310 7.783 7.766 7.775 7.652 7.871 7,166,247 7.7668 2.19%
2015-02-27 0 8.660 8.660 8.680 8.380 8.710 4,992,000 42,967,437 8.6073 7.616 7.616 7.634 7.370 7.660 5,676,007 7.5700 3.96%
2015-02-26 0 8.330 8.300 8.330 8.210 8.380 3,039,500 25,266,524 8.3127 7.326 7.300 7.326 7.221 7.370 3,455,974 7.3110 0.73%
2015-02-25 0 8.270 8.250 8.280 8.120 8.320 3,788,500 31,169,785 8.2275 7.273 7.256 7.282 7.141 7.317 4,307,603 7.2360 1.47%
2015-02-24 0 8.150 8.140 8.170 8.010 8.170 1,700,500 13,801,546 8.1162 7.168 7.159 7.185 7.045 7.185 1,933,504 7.1381 1.62%
2015-02-23 0 8.020 8.000 8.040 7.830 8.150 2,350,500 18,817,521 8.0058 7.054 7.036 7.071 6.886 7.168 2,672,567 7.0410 2.43%
2015-02-18 0 7.830 7.830 7.860 7.770 7.980 1,002,700 7,872,784 7.8516 6.886 6.886 6.913 6.834 7.018 1,140,091 6.9054 -1.39%
2015-02-17 0 7.940 7.940 7.960 7.800 8.300 2,916,317 23,575,147 8.0839 6.983 6.983 7.001 6.860 7.300 3,315,913 7.1097 0.51%
2015-02-16 0 7.900 7.890 7.910 7.770 8.010 1,797,000 14,175,470 7.8884 6.948 6.939 6.957 6.834 7.045 2,043,226 6.9378 0.64%
2015-02-13 0 7.850 7.840 7.850 7.770 8.120 4,042,000 31,812,555 7.8705 6.904 6.895 6.904 6.834 7.141 4,595,838 6.9220 -3.09%
2015-02-12 0 8.100 8.090 8.110 7.610 8.160 6,667,680 53,280,011 7.9908 7.124 7.115 7.133 6.693 7.177 7,581,290 7.0278 5.06%
2015-02-11 0 7.710 7.700 7.710 7.280 7.710 5,694,500 42,782,795 7.5130 6.781 6.772 6.781 6.403 6.781 6,474,764 6.6076 4.61%
2015-02-10 0 7.370 7.330 7.380 7.230 7.680 6,030,500 44,404,480 7.3633 6.482 6.447 6.491 6.359 6.754 6,856,803 6.4760 -3.41%
2015-02-09 0 7.630 7.620 7.630 7.610 7.720 2,002,000 15,308,710 7.6467 6.711 6.702 6.711 6.693 6.790 2,276,315 6.7252 -1.55%
2015-02-06 0 7.750 7.740 7.750 7.660 7.890 1,696,500 13,260,410 7.8163 6.816 6.807 6.816 6.737 6.939 1,928,956 6.8744 0.65%
2015-02-05 0 7.700 7.700 7.710 7.660 8.130 3,928,500 30,492,133 7.7618 6.772 6.772 6.781 6.737 7.150 4,466,786 6.8264 -2.78%
2015-02-04 0 7.920 7.920 7.950 7.900 8.140 3,928,500 31,230,369 7.9497 6.966 6.966 6.992 6.948 7.159 4,466,786 6.9917 -2.34%
2015-02-03 0 8.110 8.090 8.130 8.030 8.190 1,030,735 8,363,127 8.1138 7.133 7.115 7.150 7.062 7.203 1,171,967 7.1360 0.25%
2015-02-02 0 8.090 8.080 8.090 7.950 8.380 1,608,048 13,034,014 8.1055 7.115 7.106 7.115 6.992 7.370 1,828,384 7.1287 -0.49%
2015-01-30 0 8.130 8.060 8.150 8.030 8.370 2,746,500 22,235,997 8.0961 7.150 7.089 7.168 7.062 7.361 3,122,827 7.1205 -1.09%
2015-01-29 0 8.220 8.220 8.270 8.220 8.410 2,543,032 21,016,535 8.2644 7.229 7.229 7.273 7.229 7.397 2,891,480 7.2684 -2.26%
2015-01-28 0 8.410 8.400 8.410 7.830 8.410 5,238,000 43,062,092 8.2211 7.397 7.388 7.397 6.886 7.397 5,955,714 7.2304 6.46%
2015-01-27 0 7.900 7.890 7.910 7.750 7.990 2,447,500 19,217,760 7.8520 6.948 6.939 6.957 6.816 7.027 2,782,858 6.9058 -0.50%
2015-01-26 0 7.940 7.930 7.940 7.670 7.980 1,293,000 10,131,722 7.8358 6.983 6.974 6.983 6.746 7.018 1,470,168 6.8915 1.28%
2015-01-23 0 7.840 7.840 7.860 7.750 8.030 2,789,774 22,030,219 7.8968 6.895 6.895 6.913 6.816 7.062 3,172,031 6.9451 0.38%
2015-01-22 0 7.810 7.820 7.830 7.650 8.330 4,984,490 39,441,098 7.9128 6.869 6.878 6.886 6.728 7.326 5,667,468 6.9592 -4.05%
2015-01-21 0 8.140 8.130 8.140 8.010 8.270 2,296,650 18,598,234 8.0980 7.159 7.150 7.159 7.045 7.273 2,611,339 7.1221 -0.73%
2015-01-20 0 8.200 8.200 8.210 8.070 8.330 1,363,362 11,187,042 8.2055 7.212 7.212 7.221 7.097 7.326 1,550,171 7.2167 0.74%
2015-01-19 0 8.140 8.130 8.140 8.050 8.390 3,107,306 25,620,846 8.2454 7.159 7.150 7.159 7.080 7.379 3,533,071 7.2517 -1.93%
2015-01-16 0 8.300 8.300 8.310 8.260 8.430 3,419,849 28,422,778 8.3111 7.300 7.300 7.309 7.265 7.414 3,888,439 7.3096 -1.66%
2015-01-15 0 8.440 8.440 8.450 8.420 8.550 1,525,895 12,928,726 8.4729 7.423 7.423 7.432 7.405 7.520 1,734,974 7.4518 -1.29%
2015-01-14 0 8.550 8.530 8.550 8.300 8.650 1,202,500 10,254,588 8.5277 7.520 7.502 7.520 7.300 7.608 1,367,267 7.5001 -1.04%
2015-01-13 0 8.640 8.660 8.670 8.310 8.690 4,649,573 39,742,529 8.5476 7.599 7.616 7.625 7.309 7.643 5,286,661 7.5175 1.65%
2015-01-12 0 8.500 8.450 8.520 8.340 8.690 3,681,900 31,111,007 8.4497 7.476 7.432 7.493 7.335 7.643 4,186,396 7.4315 -2.30%
2015-01-09 0 8.700 8.690 8.710 8.460 8.790 7,470,653 64,796,897 8.6735 7.652 7.643 7.660 7.440 7.731 8,494,287 7.6283 -1.25%
2015-01-08 0 8.810 8.800 8.810 8.220 8.830 11,441,000 98,295,013 8.5915 7.748 7.740 7.748 7.229 7.766 13,008,654 7.5561 7.18%
2015-01-07 0 8.220 8.200 8.210 7.790 8.280 9,790,861 79,415,172 8.1112 7.229 7.212 7.221 6.851 7.282 11,132,411 7.1337 5.38%
2015-01-06 0 7.800 7.780 7.810 7.780 8.030 5,868,955 45,887,645 7.8187 6.860 6.842 6.869 6.842 7.062 6,673,123 6.8765 -2.62%
2015-01-05 0 8.010 8.000 8.010 7.650 8.020 4,257,100 33,507,780 7.8710 7.045 7.036 7.045 6.728 7.054 4,840,411 6.9225 2.56%
2015-01-02 0 7.810 7.800 7.820 7.480 7.880 3,675,000 28,624,160 7.7889 6.869 6.860 6.878 6.579 6.930 4,178,551 6.8503 4.13%
2014-12-31 0 7.500 7.450 7.510 7.310 7.520 1,179,000 8,786,555 7.4525 6.596 6.552 6.605 6.429 6.614 1,340,547 6.5545 1.21%
2014-12-30 0 7.410 7.440 7.450 7.280 7.510 3,266,869 24,071,462 7.3684 6.517 6.543 6.552 6.403 6.605 3,714,498 6.4804 -0.40%
2014-12-29 0 7.440 7.430 7.450 7.260 7.670 2,975,700 22,143,464 7.4414 6.543 6.535 6.552 6.385 6.746 3,383,432 6.5447 -1.20%
2014-12-24 0 7.530 7.500 7.530 7.250 7.540 2,032,970 15,114,537 7.4347 6.623 6.596 6.623 6.376 6.631 2,311,529 6.5388 3.15%
2014-12-23 0 7.300 7.240 7.320 7.130 7.660 3,550,500 25,941,135 7.3063 6.420 6.368 6.438 6.271 6.737 4,036,992 6.4259 -2.14%
2014-12-22 0 7.460 7.460 7.480 7.270 8.000 7,086,395 53,417,220 7.5380 6.561 6.561 6.579 6.394 7.036 8,057,378 6.6296 -5.21%
2014-12-19 0 7.870 7.860 7.880 7.540 8.070 18,519,050 146,005,369 7.8841 6.922 6.913 6.930 6.631 7.097 21,056,543 6.9340 9.00%
2014-12-18 0 7.220 7.220 7.230 6.340 7.720 14,786,900 105,197,938 7.1143 6.350 6.350 6.359 5.576 6.790 16,813,011 6.2569 -2.56%
2014-12-17 0 7.410 7.400 7.410 7.150 7.580 6,747,083 49,956,607 7.4042 6.517 6.508 6.517 6.288 6.667 7,671,573 6.5119 -2.11%
2014-12-16 0 7.570 7.560 7.580 7.480 7.880 5,191,709 39,908,081 7.6869 6.658 6.649 6.667 6.579 6.930 5,903,080 6.7606 -4.90%
2014-12-15 0 7.960 7.960 7.980 7.900 8.140 2,602,395 20,730,955 7.9661 7.001 7.001 7.018 6.948 7.159 2,958,977 7.0061 -0.38%
2014-12-12 0 7.990 7.990 8.020 7.860 8.120 3,113,950 24,866,688 7.9856 7.027 7.027 7.054 6.913 7.141 3,540,626 7.0232 0.88%
2014-12-11 0 7.920 7.910 7.950 7.910 8.060 2,607,900 20,750,031 7.9566 6.966 6.957 6.992 6.957 7.089 2,965,236 6.9978 -1.74%
2014-12-10 0 8.060 8.020 8.060 7.820 8.240 2,770,500 22,177,702 8.0049 7.089 7.054 7.089 6.878 7.247 3,150,116 7.0403 0.00%
2014-12-09 0 8.060 8.060 8.070 7.920 8.230 5,130,000 40,950,945 7.9826 7.089 7.089 7.097 6.966 7.238 5,832,916 7.0207 0.00%
2014-12-08 0 8.060 8.070 8.100 8.040 8.520 3,733,600 30,747,204 8.2353 7.089 7.097 7.124 7.071 7.493 4,245,180 7.2428 -4.95%
2014-12-05 0 8.480 8.470 8.480 8.080 8.490 4,785,500 39,737,838 8.3038 7.458 7.449 7.458 7.106 7.467 5,441,212 7.3031 4.95%
2014-12-04 0 8.080 8.070 8.090 7.900 8.300 8,030,318 64,463,595 8.0275 7.106 7.097 7.115 6.948 7.300 9,130,638 7.0601 -1.82%
2014-12-03 0 8.230 8.190 8.220 8.090 8.670 6,876,000 57,300,524 8.3334 7.238 7.203 7.229 7.115 7.625 7,818,154 7.3292 -1.91%
2014-12-02 0 8.390 8.390 8.400 8.300 8.650 3,457,300 29,022,021 8.3944 7.379 7.379 7.388 7.300 7.608 3,931,022 7.3828 -1.64%
2014-12-01 0 8.530 8.520 8.540 8.510 8.950 3,146,500 27,147,297 8.6278 7.502 7.493 7.511 7.484 7.871 3,577,636 7.5881 -1.84%
2014-11-28 0 8.690 8.680 8.710 8.680 8.940 3,304,000 28,938,315 8.7586 7.643 7.634 7.660 7.634 7.863 3,756,716 7.7031 -2.47%
2014-11-27 0 8.910 8.900 8.910 8.850 9.090 1,844,500 16,430,165 8.9077 7.836 7.827 7.836 7.783 7.995 2,097,235 7.8342 -0.22%
2014-11-26 0 8.930 8.930 8.940 8.850 9.090 2,568,087 22,952,734 8.9377 7.854 7.854 7.863 7.783 7.995 2,919,968 7.8606 0.34%
2014-11-25 0 8.900 8.890 8.950 8.840 9.160 3,716,000 33,165,645 8.9251 7.827 7.819 7.871 7.775 8.056 4,225,169 7.8495 -1.87%
2014-11-24 0 9.070 9.060 9.120 9.060 9.400 4,786,000 43,869,475 9.1662 7.977 7.968 8.021 7.968 8.267 5,441,781 8.0616 -2.05%
2014-11-21 0 9.260 9.250 9.260 9.040 9.320 2,007,000 18,509,319 9.2224 8.144 8.135 8.144 7.951 8.197 2,282,001 8.1110 -0.32%
2014-11-20 0 9.290 9.290 9.300 9.170 9.390 2,287,944 21,248,643 9.2872 8.170 8.170 8.179 8.065 8.258 2,601,440 8.1680 0.22%
2014-11-19 0 9.270 9.250 9.270 9.030 9.390 3,874,000 35,834,820 9.2501 8.153 8.135 8.153 7.942 8.258 4,404,818 8.1354 1.42%
2014-11-18 0 9.140 9.140 9.150 9.140 9.520 3,387,794 31,313,660 9.2431 8.039 8.039 8.047 8.039 8.373 3,851,992 8.1292 -2.25%
2014-11-17 0 9.350 9.330 9.360 9.240 9.970 4,612,088 43,831,790 9.5037 8.223 8.206 8.232 8.127 8.769 5,244,039 8.3584 -5.56%
2014-11-14 0 9.900 9.890 9.900 9.670 10.00 7,418,500 73,298,399 9.8805 8.707 8.698 8.707 8.505 8.795 8,434,988 8.6898 1.12%
2014-11-13 0 9.790 9.780 9.800 9.410 9.820 5,742,666 55,594,084 9.6809 8.610 8.601 8.619 8.276 8.637 6,529,530 8.5143 4.15%
2014-11-12 0 9.400 9.400 9.410 9.390 9.580 3,539,411 33,402,807 9.4374 8.267 8.267 8.276 8.258 8.426 4,024,384 8.3001 -1.26%
2014-11-11 0 9.520 9.510 9.520 9.390 9.550 7,374,500 69,876,757 9.4755 8.373 8.364 8.373 8.258 8.399 8,384,959 8.3336 2.70%
2014-11-10 0 9.270 9.270 9.290 8.950 9.540 11,957,000 111,748,127 9.3458 8.153 8.153 8.170 7.871 8.390 13,595,356 8.2196 5.58%
2014-11-07 0 8.780 8.770 8.780 8.660 8.900 4,609,000 40,228,315 8.7282 7.722 7.713 7.722 7.616 7.827 5,240,528 7.6764 -0.68%
2014-11-06 0 8.840 8.810 8.850 8.650 8.900 5,160,021 45,565,215 8.8304 7.775 7.748 7.783 7.608 7.827 5,867,051 7.7663 1.26%
2014-11-05 0 8.730 8.690 8.730 8.650 8.940 5,978,471 52,258,452 8.7411 7.678 7.643 7.678 7.608 7.863 6,797,645 7.6877 -1.36%
2014-11-04 0 8.850 8.780 8.850 8.680 8.940 8,839,740 77,984,124 8.8220 7.783 7.722 7.783 7.634 7.863 10,050,967 7.7589 0.68%
2014-11-03 0 8.790 8.790 8.800 8.770 9.200 11,565,500 103,193,607 8.9225 7.731 7.731 7.740 7.713 8.091 13,150,213 7.8473 -4.77%
2014-10-31 0 9.230 9.220 9.240 9.060 9.520 10,847,500 99,540,040 9.1763 8.118 8.109 8.127 7.968 8.373 12,333,832 8.0705 -1.70%
2014-10-30 0 9.390 9.380 9.390 9.120 9.990 26,021,500 244,038,857 9.3784 8.258 8.250 8.258 8.021 8.786 29,586,984 8.2482 -6.10%
2014-10-29 0 10.00 9.990 10.00 9.680 10.12 8,196,500 81,640,955 9.9605 8.795 8.786 8.795 8.513 8.900 9,319,590 8.7601 3.63%
2014-10-28 0 9.650 9.650 9.660 9.510 9.880 4,541,000 43,752,432 9.6350 8.487 8.487 8.496 8.364 8.689 5,163,211 8.4739 -2.13%
2014-10-27 0 9.860 9.850 9.860 9.440 9.890 5,902,000 57,295,927 9.7079 8.672 8.663 8.672 8.302 8.698 6,710,696 8.5380 3.25%
2014-10-24 0 9.550 9.540 9.560 9.380 9.670 3,850,859 36,742,138 9.5413 8.399 8.390 8.408 8.250 8.505 4,378,506 8.3915 2.25%
2014-10-23 0 9.340 9.320 9.330 9.310 9.700 6,538,417 62,167,184 9.5080 8.214 8.197 8.206 8.188 8.531 7,434,315 8.3622 -1.68%
2014-10-22 0 9.500 9.500 9.510 9.480 9.770 9,431,500 90,464,582 9.5917 8.355 8.355 8.364 8.338 8.593 10,723,811 8.4359 -1.45%
2014-10-21 0 9.640 9.630 9.660 9.510 9.930 4,862,500 47,170,550 9.7009 8.478 8.470 8.496 8.364 8.733 5,528,763 8.5318 -0.41%
2014-10-20 0 9.680 9.670 9.720 9.580 9.800 5,099,950 49,303,864 9.6675 8.513 8.505 8.549 8.426 8.619 5,798,749 8.5025 0.73%
2014-10-17 0 9.610 9.540 9.610 9.410 9.950 5,930,000 57,042,332 9.6193 8.452 8.390 8.452 8.276 8.751 6,742,533 8.4601 -1.03%
2014-10-16 0 9.710 9.700 9.730 9.660 9.950 5,429,100 52,766,661 9.7192 8.540 8.531 8.557 8.496 8.751 6,172,999 8.5480 -3.09%
2014-10-15 0 10.02 9.980 10.04 9.500 10.14 8,012,500 79,311,012 9.8984 8.813 8.777 8.830 8.355 8.918 9,110,378 8.7056 4.92%
2014-10-14 0 9.550 9.530 9.550 9.460 9.800 4,098,000 39,414,080 9.6179 8.399 8.382 8.399 8.320 8.619 4,659,511 8.4588 -1.24%
2014-10-13 0 9.670 9.690 9.720 9.300 9.870 9,024,000 86,218,012 9.5543 8.505 8.522 8.549 8.179 8.681 10,260,475 8.4029 -0.82%
2014-10-10 0 9.750 9.750 9.780 9.500 10.26 13,927,823 137,097,668 9.8434 8.575 8.575 8.601 8.355 9.024 15,836,223 8.6572 -1.71%
2014-10-09 0 9.920 9.910 9.930 9.780 10.76 12,680,000 127,552,815 10.059 8.725 8.716 8.733 8.601 9.463 14,417,422 8.8471 -3.69%
2014-10-08 0 10.30 10.28 10.30 9.800 10.50 10,165,000 104,084,489 10.240 9.059 9.041 9.059 8.619 9.235 11,557,815 9.0056 4.15%
2014-10-07 0 9.890 9.880 9.890 9.630 9.950 8,520,500 83,402,862 9.7885 8.698 8.689 8.698 8.470 8.751 9,687,985 8.6089 1.54%
2014-10-06 0 9.740 9.740 9.750 9.360 9.790 11,371,000 109,576,165 9.6365 8.566 8.566 8.575 8.232 8.610 12,929,062 8.4752 6.10%
2014-10-03 0 9.180 9.180 9.190 8.450 9.280 12,505,500 111,274,425 8.8980 8.074 8.074 8.083 7.432 8.162 14,219,012 7.8257 2.00%
2014-09-30 0 9.000 9.000 9.010 8.150 9.050 12,869,500 112,700,777 8.7572 7.915 7.915 7.924 7.168 7.959 14,632,888 7.7019 8.96%
2014-09-29 0 8.260 8.240 8.250 8.150 8.600 6,912,425 57,104,275 8.2611 7.265 7.247 7.256 7.168 7.564 7,859,570 7.2656 -3.84%
2014-09-26 0 8.590 8.600 8.610 8.280 8.720 3,076,500 26,438,437 8.5937 7.555 7.564 7.572 7.282 7.669 3,498,044 7.5581 -2.16%
2014-09-25 0 8.780 8.780 8.790 8.570 8.870 4,043,900 35,317,746 8.7336 7.722 7.722 7.731 7.537 7.801 4,597,998 7.6811 0.34%
2014-09-24 0 8.750 8.750 8.760 8.110 8.940 9,709,047 83,006,775 8.5494 7.696 7.696 7.704 7.133 7.863 11,039,387 7.5191 7.36%
2014-09-23 0 8.150 8.150 8.160 8.030 8.230 2,271,500 18,534,633 8.1596 7.168 7.168 7.177 7.062 7.238 2,582,742 7.1763 -0.12%
2014-09-22 0 8.160 8.150 8.170 8.070 8.180 2,146,159 17,478,009 8.1439 7.177 7.168 7.185 7.097 7.194 2,440,227 7.1625 -0.37%
2014-09-19 0 8.190 8.180 8.190 8.020 8.250 4,095,500 33,513,932 8.1831 7.203 7.194 7.203 7.054 7.256 4,656,668 7.1970 1.24%
2014-09-18 0 8.090 8.080 8.090 7.950 8.230 4,331,736 35,184,835 8.1226 7.115 7.106 7.115 6.992 7.238 4,925,273 7.1437 -0.98%
2014-09-17 0 8.170 8.160 8.170 7.750 8.240 6,356,520 51,777,322 8.1455 7.185 7.177 7.185 6.816 7.247 7,227,495 7.1639 5.56%
2014-09-16 0 7.740 7.730 7.740 7.620 8.020 3,529,300 27,603,042 7.8211 6.807 6.798 6.807 6.702 7.054 4,012,887 6.8786 -2.15%
2014-09-15 0 7.910 7.900 7.910 7.880 8.270 5,039,230 40,395,485 8.0162 6.957 6.948 6.957 6.930 7.273 5,729,709 7.0502 -3.77%
2014-09-12 0 8.220 8.200 8.220 8.120 8.340 3,420,333 28,102,812 8.2164 7.229 7.212 7.229 7.141 7.335 3,888,989 7.2263 0.37%
2014-09-11 0 8.190 8.190 8.200 8.050 8.370 4,968,833 40,842,108 8.2197 7.203 7.203 7.212 7.080 7.361 5,649,666 7.2291 2.37%
2014-09-10 0 8.000 8.000 8.010 7.510 8.130 9,019,100 71,648,159 7.9440 7.036 7.036 7.045 6.605 7.150 10,254,903 6.9867 3.09%
2014-09-08 0 7.760 7.760 7.770 7.710 8.130 5,243,000 41,197,378 7.8576 6.825 6.825 6.834 6.781 7.150 5,961,399 6.9107 -2.39%
2014-09-05 0 7.950 7.940 7.980 7.940 8.580 12,448,000 102,245,836 8.2138 6.992 6.983 7.018 6.983 7.546 14,153,633 7.2240 -2.09%
2014-09-04 0 8.120 8.120 8.130 7.700 8.280 10,926,000 87,985,158 8.0528 7.141 7.141 7.150 6.772 7.282 12,423,088 7.0824 8.56%
2014-09-03 0 7.480 7.470 7.500 7.360 7.550 4,038,500 30,131,160 7.4610 6.579 6.570 6.596 6.473 6.640 4,591,858 6.5619 -0.66%
2014-09-02 0 7.530 7.510 7.540 7.350 7.600 2,651,592 19,857,016 7.4887 6.623 6.605 6.631 6.464 6.684 3,014,915 6.5863 -0.53%
2014-09-01 0 7.570 7.570 7.580 7.200 7.640 7,502,500 56,374,937 7.5142 6.658 6.658 6.667 6.332 6.719 8,530,498 6.6086 5.14%
2014-08-29 0 7.200 7.170 7.200 7.020 7.210 4,486,500 32,055,633 7.1449 6.332 6.306 6.332 6.174 6.341 5,101,243 6.2839 0.84%
2014-08-28 0 7.140 7.130 7.160 7.070 7.290 2,693,000 19,276,920 7.1582 6.280 6.271 6.297 6.218 6.411 3,061,997 6.2955 -0.56%
2014-08-27 0 7.180 7.170 7.180 7.080 7.280 3,110,000 22,406,936 7.2048 6.315 6.306 6.315 6.227 6.403 3,536,134 6.3366 0.00%
2014-08-26 0 7.180 7.160 7.190 6.940 7.370 14,584,172 104,951,355 7.1963 6.315 6.297 6.324 6.104 6.482 16,582,505 6.3290 3.46%
2014-08-25 0 6.940 6.930 6.950 6.820 7.100 17,502,035 121,177,074 6.9236 6.104 6.095 6.112 5.998 6.244 19,900,176 6.0892 5.79%
2014-08-22 0 6.560 6.560 6.590 6.460 6.730 5,881,300 38,572,253 6.5585 5.769 5.769 5.796 5.682 5.919 6,687,160 5.7681 -1.94%
2014-08-21 0 6.690 6.680 6.690 6.640 6.700 1,764,000 11,771,828 6.6734 5.884 5.875 5.884 5.840 5.893 2,005,704 5.8692 -0.15%
2014-08-20 0 6.700 6.680 6.750 6.560 6.750 4,264,500 28,505,565 6.6844 5.893 5.875 5.937 5.769 5.937 4,848,825 5.8789 1.36%
2014-08-19 0 6.610 6.610 6.630 6.510 6.700 4,247,500 28,093,127 6.6140 5.813 5.813 5.831 5.725 5.893 4,829,495 5.8170 0.61%
2014-08-18 0 6.570 6.550 6.570 6.480 6.700 1,857,000 12,187,931 6.5632 5.778 5.761 5.778 5.699 5.893 2,111,447 5.7723 -0.30%
2014-08-15 0 6.590 6.590 6.600 6.480 6.700 2,293,500 15,084,802 6.5772 5.796 5.796 5.805 5.699 5.893 2,607,757 5.7846 -0.75%
2014-08-14 0 6.640 6.630 6.690 6.580 6.880 6,368,000 42,787,920 6.7192 5.840 5.831 5.884 5.787 6.051 7,240,548 5.9095 -0.90%
2014-08-13 0 6.700 6.680 6.700 6.280 6.700 10,917,000 71,566,520 6.5555 5.893 5.875 5.893 5.523 5.893 12,412,855 5.7655 3.55%
2014-08-12 0 6.470 6.470 6.480 5.920 6.490 7,955,500 50,095,583 6.2970 5.690 5.690 5.699 5.207 5.708 9,045,568 5.5381 7.65%
2014-08-11 0 6.010 6.010 6.030 5.910 6.090 3,461,500 20,857,400 6.0255 5.286 5.286 5.303 5.198 5.356 3,935,797 5.2994 1.69%
2014-08-08 0 5.910 5.910 5.920 5.880 6.000 1,798,000 10,617,478 5.9052 5.198 5.198 5.207 5.171 5.277 2,044,363 5.1935 -1.01%
2014-08-07 0 5.970 5.950 5.970 5.870 6.080 4,093,380 24,315,597 5.9402 5.251 5.233 5.251 5.163 5.347 4,654,258 5.2244 -0.50%
2014-08-06 0 6.000 5.990 6.000 5.890 6.050 3,199,000 19,101,047 5.9709 5.277 5.268 5.277 5.180 5.321 3,637,329 5.2514 -1.15%
2014-08-05 0 6.070 6.060 6.070 5.930 6.180 9,961,000 60,621,575 6.0859 5.339 5.330 5.339 5.215 5.435 11,325,863 5.3525 2.02%
2014-08-04 0 5.950 5.940 5.950 5.680 5.950 4,866,900 28,639,901 5.8846 5.233 5.224 5.233 4.996 5.233 5,533,766 5.1755 5.12%
2014-08-01 0 5.660 5.660 5.670 5.580 5.720 5,549,500 31,310,026 5.6420 4.978 4.978 4.987 4.908 5.031 6,309,896 4.9621 -1.22%
2014-07-31 0 5.730 5.720 5.730 5.660 5.750 3,084,000 17,572,995 5.6981 5.039 5.031 5.039 4.978 5.057 3,506,572 5.0114 0.17%
2014-07-30 0 5.720 5.690 5.720 5.630 5.930 9,316,000 53,230,916 5.7139 5.031 5.004 5.031 4.952 5.215 10,592,485 5.0253 -1.72%
2014-07-29 0 5.820 5.820 5.830 5.730 5.940 4,250,683 24,839,600 5.8437 5.119 5.119 5.127 5.039 5.224 4,833,114 5.1395 -0.85%
2014-07-28 0 5.870 5.880 5.910 5.870 6.140 7,372,250 43,971,577 5.9645 5.163 5.171 5.198 5.163 5.400 8,382,401 5.2457 -2.98%
2014-07-25 0 6.050 6.060 6.070 5.850 6.100 8,144,000 49,219,012 6.0436 5.321 5.330 5.339 5.145 5.365 9,259,896 5.3153 3.77%
2014-07-24 0 5.830 5.820 5.830 5.820 6.040 6,931,746 40,885,253 5.8983 5.127 5.119 5.127 5.119 5.312 7,881,539 5.1875 -2.02%
2014-07-23 0 5.950 5.950 5.960 5.900 6.180 6,413,500 38,578,947 6.0153 5.233 5.233 5.242 5.189 5.435 7,292,282 5.2904 -2.46%
2014-07-22 0 6.100 6.100 6.110 6.050 6.260 3,666,000 22,462,322 6.1272 5.365 5.365 5.374 5.321 5.506 4,168,318 5.3888 -1.93%
2014-07-21 0 6.220 6.220 6.250 6.160 6.350 3,514,500 21,975,922 6.2529 5.470 5.470 5.497 5.418 5.585 3,996,059 5.4994 -1.27%
2014-07-18 0 6.300 6.280 6.300 6.180 6.400 4,602,645 28,991,367 6.2988 5.541 5.523 5.541 5.435 5.629 5,233,303 5.5398 -1.56%
2014-07-17 0 6.400 6.390 6.400 6.350 6.550 4,608,000 29,738,537 6.4537 5.629 5.620 5.629 5.585 5.761 5,239,391 5.6760 -0.62%
2014-07-16 0 6.440 6.430 6.460 6.400 6.680 4,166,000 27,124,990 6.5110 5.664 5.655 5.682 5.629 5.875 4,736,828 5.7264 -2.42%
2014-07-15 0 6.600 6.580 6.610 6.480 6.640 1,675,000 11,065,127 6.6060 5.805 5.787 5.813 5.699 5.840 1,904,510 5.8100 1.23%
2014-07-14 0 6.520 6.510 6.520 6.410 6.590 2,632,500 17,140,945 6.5113 5.734 5.725 5.734 5.638 5.796 2,993,207 5.7266 1.09%
2014-07-11 0 6.450 6.430 6.450 6.370 6.550 2,836,400 18,295,087 6.4501 5.673 5.655 5.673 5.602 5.761 3,225,045 5.6728 -0.77%
2014-07-10 0 6.500 6.480 6.500 6.380 6.670 6,415,500 41,943,867 6.5379 5.717 5.699 5.717 5.611 5.866 7,294,556 5.7500 1.88%
2014-07-09 0 6.380 6.390 6.400 6.360 6.610 5,836,500 37,701,622 6.4596 5.611 5.620 5.629 5.594 5.813 6,636,221 5.6812 -3.63%
2014-07-08 0 6.620 6.590 6.630 6.430 6.680 4,997,600 33,037,814 6.6107 5.822 5.796 5.831 5.655 5.875 5,682,375 5.8141 0.30%
2014-07-07 0 6.600 6.600 6.620 6.590 6.720 2,606,500 17,302,105 6.6381 5.805 5.805 5.822 5.796 5.910 2,963,644 5.8381 -0.60%
2014-07-04 0 6.640 6.640 6.650 6.590 6.790 4,098,500 27,321,758 6.6663 5.840 5.840 5.849 5.796 5.972 4,660,079 5.8629 -1.34%
2014-07-03 0 6.730 6.720 6.750 6.530 6.880 11,107,500 74,567,456 6.7133 5.919 5.910 5.937 5.743 6.051 12,629,457 5.9042 1.51%
2014-07-02 0 6.630 6.620 6.630 6.600 6.740 4,962,000 33,099,698 6.6706 5.831 5.822 5.831 5.805 5.928 5,641,897 5.8668 0.00%
2014-06-30 0 6.630 6.620 6.650 6.560 6.770 5,198,367 34,497,906 6.6363 5.831 5.822 5.849 5.769 5.954 5,910,651 5.8366 -1.25%
2014-06-27 0 6.750 6.750 6.760 6.610 6.790 5,123,500 34,557,789 6.7450 5.905 5.905 5.913 5.782 5.940 5,856,963 5.9003 1.05%
2014-06-26 0 6.680 6.660 6.690 6.550 6.730 5,795,000 38,733,500 6.6840 5.843 5.826 5.852 5.730 5.887 6,624,592 5.8469 3.09%
2014-06-25 0 6.480 6.470 6.500 6.410 6.670 5,718,500 37,542,844 6.5652 5.669 5.660 5.686 5.607 5.835 6,537,141 5.7430 -1.52%
2014-06-24 0 6.580 6.580 6.590 6.350 6.630 6,671,500 43,875,831 6.5766 5.756 5.756 5.765 5.555 5.800 7,626,569 5.7530 3.62%
2014-06-23 0 6.350 6.350 6.360 6.200 6.690 11,799,000 77,102,591 6.5347 5.555 5.555 5.564 5.424 5.852 13,488,104 5.7163 1.93%
2014-06-20 0 6.230 6.230 6.260 6.160 6.500 8,530,000 53,185,589 6.2351 5.450 5.450 5.476 5.389 5.686 9,751,125 5.4543 -4.30%
2014-06-19 0 6.510 6.490 6.510 6.200 6.600 19,778,000 127,737,196 6.4585 5.695 5.677 5.695 5.424 5.773 22,609,350 5.6498 5.17%
2014-06-18 0 6.190 6.190 6.200 6.010 6.250 11,416,500 70,057,131 6.1365 5.415 5.415 5.424 5.257 5.467 13,050,847 5.3680 3.34%
2014-06-17 0 5.990 5.990 6.010 5.980 6.100 7,395,500 44,755,588 6.0517 5.240 5.240 5.257 5.231 5.336 8,454,214 5.2939 0.17%
2014-06-16 0 5.980 5.970 5.980 5.870 6.050 8,586,427 51,310,282 5.9757 5.231 5.222 5.231 5.135 5.292 9,815,630 5.2274 2.22%
2014-06-13 0 5.850 5.840 5.850 5.810 5.990 2,976,500 17,502,379 5.8802 5.117 5.109 5.117 5.082 5.240 3,402,605 5.1438 -1.02%
2014-06-12 0 5.910 5.890 5.910 5.770 5.940 5,334,150 31,331,112 5.8737 5.170 5.152 5.170 5.047 5.196 6,097,768 5.1381 1.90%
2014-06-11 0 5.800 5.800 5.820 5.740 5.870 6,110,831 35,479,888 5.8061 5.074 5.074 5.091 5.021 5.135 6,985,636 5.0790 0.00%
2014-06-10 0 5.800 5.790 5.800 5.640 5.890 7,252,782 41,942,659 5.7830 5.074 5.065 5.074 4.934 5.152 8,291,065 5.0588 2.29%
2014-06-09 0 5.670 5.640 5.670 5.570 5.750 6,378,500 36,174,180 5.6713 4.960 4.934 4.960 4.872 5.030 7,291,624 4.9611 2.35%
2014-06-06 0 5.540 5.510 5.540 5.490 5.660 3,907,000 21,763,994 5.5705 4.846 4.820 4.846 4.802 4.951 4,466,313 4.8729 -0.18%
2014-06-05 0 5.550 5.550 5.560 5.360 5.620 11,337,750 63,004,710 5.5571 4.855 4.855 4.864 4.689 4.916 12,960,823 4.8612 3.35%
2014-06-04 0 5.370 5.380 5.400 5.350 5.480 5,372,000 28,952,872 5.3896 4.698 4.706 4.724 4.680 4.794 6,141,037 4.7147 -0.74%
2014-06-03 0 5.410 5.410 5.420 5.090 5.480 13,121,500 70,090,768 5.3417 4.733 4.733 4.741 4.453 4.794 14,999,928 4.6727 6.50%
2014-05-30 0 5.080 5.080 5.100 4.960 5.280 4,788,000 24,624,947 5.1431 4.444 4.444 4.461 4.339 4.619 5,473,433 4.4990 -2.31%
2014-05-29 0 5.200 5.180 5.200 5.080 5.500 11,679,000 60,747,879 5.2015 4.549 4.531 4.549 4.444 4.811 13,350,925 4.5501 2.77%
2014-05-28 0 5.060 5.060 5.080 4.840 5.100 6,295,500 31,675,590 5.0315 4.426 4.426 4.444 4.234 4.461 7,196,742 4.4014 3.90%
2014-05-27 0 4.870 4.870 4.890 4.730 4.900 2,092,500 10,123,305 4.8379 4.260 4.260 4.278 4.138 4.286 2,392,055 4.2321 -0.41%
2014-05-26 0 4.890 4.870 4.900 4.760 4.960 2,166,000 10,547,895 4.8698 4.278 4.260 4.286 4.164 4.339 2,476,077 4.2599 0.62%
2014-05-23 0 4.860 4.850 4.860 4.710 4.920 3,236,250 15,690,995 4.8485 4.251 4.243 4.251 4.120 4.304 3,699,540 4.2413 2.75%
2014-05-22 0 4.730 4.720 4.730 4.660 4.750 1,678,500 7,902,408 4.7080 4.138 4.129 4.138 4.076 4.155 1,918,788 4.1184 1.28%
2014-05-21 0 4.670 4.660 4.670 4.480 4.700 3,894,500 18,082,093 4.6430 4.085 4.076 4.085 3.919 4.111 4,452,023 4.0615 3.09%
2014-05-20 0 4.530 4.510 4.530 4.460 4.570 2,115,000 9,577,639 4.5284 3.963 3.945 3.963 3.901 3.998 2,417,776 3.9613 0.44%
2014-05-19 0 4.510 4.500 4.510 4.420 4.640 1,943,500 8,757,659 4.5061 3.945 3.936 3.945 3.866 4.059 2,221,725 3.9418 -0.22%
2014-05-16 0 4.520 4.510 4.520 4.390 4.530 1,467,700 6,609,865 4.5036 3.954 3.945 3.954 3.840 3.963 1,677,811 3.9396 0.22%
2014-05-15 0 4.510 4.500 4.520 4.480 4.550 2,684,000 12,104,772 4.5100 3.945 3.936 3.954 3.919 3.980 3,068,232 3.9452 -0.44%
2014-05-14 0 4.530 4.530 4.540 4.450 4.570 2,721,500 12,290,946 4.5162 3.963 3.963 3.971 3.893 3.998 3,111,101 3.9507 0.00%
2014-05-13 0 4.530 4.510 4.560 4.360 4.590 4,993,000 22,383,682 4.4830 3.963 3.945 3.989 3.814 4.015 5,707,781 3.9216 2.95%
2014-05-12 0 4.400 4.370 4.390 4.220 4.410 6,895,100 29,902,077 4.3367 3.849 3.823 3.840 3.692 3.858 7,882,179 3.7936 3.53%
2014-05-09 0 4.250 4.230 4.250 4.150 4.380 8,786,000 37,288,792 4.2441 3.718 3.700 3.718 3.630 3.831 10,043,773 3.7126 0.47%
2014-05-08 0 4.230 4.210 4.220 4.200 4.650 12,082,500 52,497,182 4.3449 3.700 3.683 3.692 3.674 4.068 13,812,189 3.8008 -8.44%
2014-05-07 0 4.620 4.590 4.620 4.510 4.670 2,836,500 13,011,242 4.5871 4.041 4.015 4.041 3.945 4.085 3,242,564 4.0126 -0.43%
2014-05-05 0 4.640 4.620 4.640 4.560 4.690 2,518,500 11,665,030 4.6317 4.059 4.041 4.059 3.989 4.103 2,879,040 4.0517 0.43%
2014-05-02 0 4.620 4.610 4.620 4.590 4.960 4,576,500 21,367,420 4.6689 4.041 4.033 4.041 4.015 4.339 5,231,656 4.0843 -3.35%
2014-04-30 0 4.780 4.740 4.770 4.570 4.840 5,527,500 25,976,660 4.6995 4.181 4.146 4.173 3.998 4.234 6,318,798 4.1110 -0.62%
2014-04-29 0 4.810 4.800 4.830 4.700 4.840 3,325,500 15,824,000 4.7584 4.208 4.199 4.225 4.111 4.234 3,801,567 4.1625 1.26%
2014-04-28 0 4.750 4.700 4.750 4.660 5.010 8,366,000 40,095,385 4.7927 4.155 4.111 4.155 4.076 4.383 9,563,648 4.1925 -5.00%
2014-04-25 0 5.000 4.990 5.000 4.960 5.150 3,095,000 15,545,792 5.0229 4.374 4.365 4.374 4.339 4.505 3,538,069 4.3939 -2.72%
2014-04-24 0 5.140 5.140 5.150 5.010 5.200 3,984,500 20,460,647 5.1351 4.496 4.496 4.505 4.383 4.549 4,554,907 4.4920 1.98%
2014-04-23 0 5.040 5.040 5.060 5.040 5.210 2,514,000 12,759,330 5.0753 4.409 4.409 4.426 4.409 4.558 2,873,896 4.4397 -2.51%
2014-04-22 0 5.170 5.170 5.180 5.040 5.200 1,765,500 9,092,750 5.1502 4.523 4.523 4.531 4.409 4.549 2,018,243 4.5053 1.77%
2014-04-17 0 5.080 5.080 5.090 5.040 5.170 2,482,500 12,700,850 5.1162 4.444 4.444 4.453 4.409 4.523 2,837,886 4.4755 0.99%
2014-04-16 0 5.030 5.020 5.030 4.980 5.170 3,933,000 19,909,010 5.0620 4.400 4.391 4.400 4.356 4.523 4,496,035 4.4281 -0.20%
2014-04-15 0 5.040 5.030 5.040 4.990 5.230 6,423,900 32,663,670 5.0847 4.409 4.400 4.409 4.365 4.575 7,343,523 4.4480 -0.40%
2014-04-14 0 5.060 5.060 5.070 4.940 5.200 3,448,000 17,407,565 5.0486 4.426 4.426 4.435 4.321 4.549 3,941,604 4.4164 -1.56%
2014-04-11 0 5.140 5.140 5.150 5.070 5.250 8,130,000 42,102,903 5.1787 4.496 4.496 4.505 4.435 4.593 9,293,863 4.5302 -3.56%
2014-04-10 0 5.330 5.320 5.340 5.190 5.520 23,333,000 124,584,403 5.3394 4.663 4.654 4.671 4.540 4.829 26,673,271 4.6708 -0.19%
2014-04-09 0 5.340 5.330 5.340 4.950 5.360 38,070,000 197,409,642 5.1854 4.671 4.663 4.671 4.330 4.689 43,519,969 4.5361 9.20%
2014-04-08 0 4.890 4.900 4.920 4.670 4.960 11,482,000 56,098,411 4.8858 4.278 4.286 4.304 4.085 4.339 13,125,723 4.2739 3.38%
2014-04-07 0 4.730 4.710 4.730 4.660 4.890 3,274,500 15,506,835 4.7356 4.138 4.120 4.138 4.076 4.278 3,743,266 4.1426 -2.67%
2014-04-04 0 4.860 4.840 4.850 4.830 4.980 5,203,500 25,491,602 4.8989 4.251 4.234 4.243 4.225 4.356 5,948,415 4.2854 -2.80%
2014-04-03 0 5.000 4.990 5.000 4.650 5.000 12,718,000 61,688,515 4.8505 4.374 4.365 4.374 4.068 4.374 14,538,665 4.2431 5.04%
2014-04-02 0 4.760 4.760 4.770 4.530 4.790 10,423,000 49,008,585 4.7020 4.164 4.164 4.173 3.963 4.190 11,915,121 4.1131 5.08%
2014-04-01 0 4.530 4.510 4.530 4.410 4.750 7,744,000 35,474,307 4.5809 3.963 3.945 3.963 3.858 4.155 8,852,604 4.0072 -0.22%
2014-03-31 0 4.540 4.500 4.550 4.420 4.550 3,212,000 14,468,265 4.5044 3.971 3.936 3.980 3.866 3.980 3,671,819 3.9404 0.89%
2014-03-28 0 4.500 4.500 4.510 4.320 4.520 8,446,385 37,608,692 4.4526 3.936 3.936 3.945 3.779 3.954 9,655,540 3.8950 5.88%
2014-03-27 0 4.250 4.250 4.270 4.220 4.630 10,937,500 47,176,713 4.3133 3.718 3.718 3.735 3.692 4.050 12,503,275 3.7731 -5.97%
2014-03-26 0 4.520 4.510 4.520 4.490 4.640 5,074,564 23,200,863 4.5720 3.954 3.945 3.954 3.928 4.059 5,801,021 3.9994 -1.09%
2014-03-25 0 4.570 4.560 4.570 4.220 4.640 7,866,000 35,766,281 4.5469 3.998 3.989 3.998 3.692 4.059 8,992,069 3.9775 0.66%
2014-03-24 0 4.540 4.530 4.540 4.480 4.750 5,701,130 26,060,559 4.5711 3.971 3.963 3.971 3.919 4.155 6,517,284 3.9987 -2.58%
2014-03-21 0 4.660 4.650 4.690 4.640 4.830 8,555,600 40,299,690 4.7103 4.076 4.068 4.103 4.059 4.225 9,780,390 4.1205 -0.21%
2014-03-20 0 4.670 4.670 4.680 4.660 5.080 40,133,500 197,209,354 4.9138 4.085 4.085 4.094 4.076 4.444 45,878,873 4.2985 0.86%
2014-03-19 0 4.630 4.630 4.650 4.490 4.710 11,565,001 53,440,319 4.6209 4.050 4.050 4.068 3.928 4.120 13,220,606 4.0422 3.81%
2014-03-18 0 4.460 4.450 4.480 4.440 4.520 3,531,400 15,800,483 4.4743 3.901 3.893 3.919 3.884 3.954 4,036,943 3.9140 0.22%
2014-03-17 0 4.450 4.440 4.450 4.370 4.460 3,148,000 13,943,407 4.4293 3.893 3.884 3.893 3.823 3.901 3,598,657 3.8746 0.23%
2014-03-14 0 4.440 4.430 4.450 4.370 4.500 6,587,000 29,163,975 4.4275 3.884 3.875 3.893 3.823 3.936 7,529,972 3.8731 -2.42%
2014-03-13 0 4.550 4.510 4.550 4.420 4.640 7,147,500 32,624,405 4.5644 3.980 3.945 3.980 3.866 4.059 8,170,711 3.9928 -0.87%
2014-03-12 0 4.590 4.570 4.590 4.480 4.640 8,898,500 40,681,090 4.5717 4.015 3.998 4.015 3.919 4.059 10,172,378 3.9992 -1.08%
2014-03-11 0 4.640 4.630 4.640 4.570 4.740 8,140,500 37,971,800 4.6646 4.059 4.050 4.059 3.998 4.146 9,305,866 4.0804 1.09%
2014-03-10 0 4.590 4.560 4.590 4.520 4.670 3,799,400 17,433,240 4.5884 4.015 3.989 4.015 3.954 4.085 4,343,309 4.0138 -1.71%
2014-03-07 0 4.670 4.660 4.680 4.500 4.740 11,097,000 51,414,555 4.6332 4.085 4.076 4.094 3.936 4.146 12,685,608 4.0530 3.78%
2014-03-06 0 4.500 4.500 4.510 4.460 4.650 8,522,900 38,505,707 4.5179 3.936 3.936 3.945 3.901 4.068 9,743,009 3.9521 -2.39%
2014-03-05 0 4.610 4.600 4.620 4.500 4.630 8,348,000 38,153,050 4.5703 4.033 4.024 4.041 3.936 4.050 9,543,071 3.9980 3.13%
2014-03-04 0 4.470 4.460 4.470 4.320 4.530 5,636,500 25,220,400 4.4745 3.910 3.901 3.910 3.779 3.963 6,443,402 3.9141 -0.89%
2014-03-03 0 4.510 4.500 4.510 4.430 4.580 7,760,000 35,024,441 4.5135 3.945 3.936 3.945 3.875 4.006 8,870,895 3.9482 0.00%
2014-02-28 0 4.510 4.510 4.520 4.410 4.620 13,180,500 59,837,790 4.5399 3.945 3.945 3.954 3.858 4.041 15,067,375 3.9713 1.35%
2014-02-27 0 4.450 4.450 4.460 4.400 4.550 11,032,000 49,343,555 4.4728 3.893 3.893 3.901 3.849 3.980 12,611,303 3.9126 -0.22%
2014-02-26 0 4.460 4.450 4.460 4.280 4.510 11,131,500 49,438,882 4.4413 3.901 3.893 3.901 3.744 3.945 12,725,047 3.8852 3.24%
2014-02-25 0 4.320 4.320 4.330 4.310 4.500 10,648,000 46,473,175 4.3645 3.779 3.779 3.788 3.770 3.936 12,172,331 3.8179 -2.26%
2014-02-24 0 4.420 4.410 4.420 4.130 4.460 22,413,000 96,534,405 4.3071 3.866 3.858 3.866 3.613 3.901 25,621,567 3.7677 7.02%
2014-02-21 0 4.130 4.120 4.130 3.970 4.150 6,582,500 26,934,376 4.0918 3.613 3.604 3.613 3.473 3.630 7,524,828 3.5794 5.09%
2014-02-20 0 3.930 3.920 3.930 3.900 4.140 5,783,000 23,205,472 4.0127 3.438 3.429 3.438 3.412 3.622 6,610,874 3.5102 -2.48%
2014-02-19 0 4.030 4.040 4.050 4.020 4.180 6,532,000 26,596,275 4.0717 3.525 3.534 3.543 3.517 3.657 7,467,098 3.5618 -1.71%
2014-02-18 0 4.100 4.090 4.110 4.070 4.210 4,860,000 19,976,622 4.1104 3.587 3.578 3.595 3.560 3.683 5,555,741 3.5957 -2.84%
2014-02-17 0 4.220 4.220 4.230 4.120 4.260 4,817,000 20,344,835 4.2235 3.692 3.692 3.700 3.604 3.727 5,506,585 3.6946 1.69%
2014-02-14 0 4.150 4.150 4.160 4.130 4.220 2,772,500 11,539,465 4.1621 3.630 3.630 3.639 3.613 3.692 3,169,401 3.6409 -0.95%
2014-02-13 0 4.190 4.180 4.190 4.150 4.320 7,490,500 31,770,470 4.2414 3.665 3.657 3.665 3.630 3.779 8,562,814 3.7103 0.96%
2014-02-12 0 4.150 4.150 4.160 4.140 4.200 3,957,500 16,479,374 4.1641 3.630 3.630 3.639 3.622 3.674 4,524,042 3.6426 0.48%
2014-02-11 0 4.130 4.120 4.130 4.120 4.240 6,762,500 28,360,814 4.1938 3.613 3.604 3.613 3.604 3.709 7,730,596 3.6686 0.24%
2014-02-10 0 4.120 4.120 4.130 3.990 4.390 15,265,000 64,780,021 4.2437 3.604 3.604 3.613 3.490 3.840 17,450,285 3.7123 1.73%
2014-02-07 0 4.050 4.050 4.070 4.040 4.190 8,089,500 33,319,125 4.1188 3.543 3.543 3.560 3.534 3.665 9,247,565 3.6030 -0.74%
2014-02-06 0 4.080 4.070 4.080 3.990 4.240 20,475,500 84,654,054 4.1344 3.569 3.560 3.569 3.490 3.709 23,406,702 3.6167 2.00%
2014-02-05 0 4.000 4.010 4.030 3.760 4.090 22,412,500 88,503,540 3.9488 3.499 3.508 3.525 3.289 3.578 25,620,996 3.4543 8.70%
2014-02-04 0 3.680 3.680 3.690 3.610 3.770 5,323,500 19,572,995 3.6767 3.219 3.219 3.228 3.158 3.298 6,085,594 3.2163 -4.42%
2014-01-30 0 3.850 3.840 3.860 3.650 3.900 4,322,500 16,386,420 3.7910 3.368 3.359 3.377 3.193 3.412 4,941,294 3.3162 1.85%
2014-01-29 0 3.780 3.770 3.780 3.680 3.780 3,722,500 13,937,280 3.7441 3.307 3.298 3.307 3.219 3.307 4,255,400 3.2752 3.56%
2014-01-28 0 3.650 3.640 3.650 3.550 3.690 4,986,500 18,043,630 3.6185 3.193 3.184 3.193 3.105 3.228 5,700,350 3.1654 1.11%
2014-01-27 0 3.610 3.610 3.630 3.600 3.710 10,432,500 38,043,515 3.6466 3.158 3.158 3.175 3.149 3.245 11,925,981 3.1900 -5.25%
2014-01-24 0 3.810 3.790 3.810 3.780 3.920 4,919,500 18,830,215 3.8277 3.333 3.315 3.333 3.307 3.429 5,623,759 3.3483 -3.05%
2014-01-23 0 3.930 3.910 3.920 3.830 3.980 7,524,800 29,573,733 3.9302 3.438 3.420 3.429 3.350 3.482 8,602,024 3.4380 1.55%
2014-01-22 0 3.870 3.870 3.880 3.790 3.920 5,253,000 20,348,620 3.8737 3.385 3.385 3.394 3.315 3.429 6,005,001 3.3886 1.04%
2014-01-21 0 3.830 3.810 3.830 3.800 3.940 4,229,500 16,319,825 3.8586 3.350 3.333 3.350 3.324 3.447 4,834,981 3.3754 0.79%
2014-01-20 0 3.800 3.770 3.800 3.660 3.830 4,594,500 17,325,505 3.7709 3.324 3.298 3.324 3.202 3.350 5,252,233 3.2987 1.06%
2014-01-17 0 3.760 3.760 3.770 3.700 3.870 9,228,000 34,721,840 3.7627 3.289 3.289 3.298 3.237 3.385 10,549,049 3.2915 -1.57%
2014-01-16 0 3.820 3.810 3.820 3.800 3.970 5,377,000 20,743,172 3.8578 3.342 3.333 3.342 3.324 3.473 6,146,753 3.3747 -2.80%
2014-01-15 0 3.930 3.930 3.940 3.800 3.940 7,609,300 29,580,272 3.8874 3.438 3.438 3.447 3.324 3.447 8,698,621 3.4006 3.15%
2014-01-14 0 3.810 3.800 3.820 3.790 3.880 6,090,000 23,316,862 3.8287 3.333 3.324 3.342 3.315 3.394 6,961,823 3.3492 -1.80%
2014-01-13 0 3.880 3.870 3.880 3.860 3.970 8,408,000 32,938,929 3.9176 3.394 3.385 3.394 3.377 3.473 9,611,660 3.4270 0.52%
2014-01-10 0 3.860 3.850 3.860 3.850 4.280 28,910,800 115,195,617 3.9845 3.377 3.368 3.377 3.368 3.744 33,049,570 3.4855 -9.81%
2014-01-09 0 4.280 4.260 4.280 4.240 4.460 7,730,183 33,623,371 4.3496 3.744 3.727 3.744 3.709 3.901 8,836,809 3.8049 -0.23%
2014-01-08 0 4.290 4.280 4.290 4.220 4.380 11,279,000 48,569,013 4.3061 3.753 3.744 3.753 3.692 3.831 12,893,663 3.7669 1.42%
2014-01-07 0 4.230 4.220 4.230 4.160 4.460 9,715,350 41,484,975 4.2700 3.700 3.692 3.700 3.639 3.901 11,106,166 3.7353 -4.51%
2014-01-06 0 4.430 4.410 4.430 4.350 4.580 6,517,500 28,855,835 4.4274 3.875 3.858 3.875 3.805 4.006 7,450,523 3.8730 -1.77%
2014-01-03 0 4.510 4.510 4.520 4.480 4.620 8,805,000 39,989,425 4.5417 3.945 3.945 3.954 3.919 4.041 10,065,493 3.9729 -3.22%
2014-01-02 0 4.660 4.660 4.670 4.420 4.720 10,039,500 46,225,293 4.6043 4.076 4.076 4.085 3.866 4.129 11,476,720 4.0277 3.33%
2013-12-31 0 4.510 4.500 4.510 4.430 4.530 3,964,307 17,825,604 4.4965 3.945 3.936 3.945 3.875 3.963 4,531,823 3.9334 1.58%
2013-12-30 0 4.440 4.420 4.440 4.300 4.540 5,303,000 23,623,621 4.4548 3.884 3.866 3.884 3.762 3.971 6,062,159 3.8969 1.14%
2013-12-27 0 4.390 4.380 4.390 4.310 4.500 6,275,000 27,327,555 4.3550 3.840 3.831 3.840 3.770 3.936 7,173,307 3.8096 -0.90%
2013-12-24 0 4.430 4.420 4.430 4.370 4.470 2,085,489 9,209,655 4.4161 3.875 3.866 3.875 3.823 3.910 2,384,040 3.8630 0.23%
2013-12-23 0 4.420 4.400 4.420 4.390 4.570 5,178,000 22,993,760 4.4407 3.866 3.849 3.866 3.840 3.998 5,919,265 3.8846 -2.64%
2013-12-20 0 4.540 4.520 4.540 4.300 4.570 6,541,400 28,975,023 4.4295 3.971 3.954 3.971 3.762 3.998 7,477,844 3.8748 2.71%
2013-12-19 0 4.420 4.420 4.450 4.410 4.770 7,896,573 36,283,290 4.5948 3.866 3.866 3.893 3.858 4.173 9,027,019 4.0194 -3.70%
2013-12-18 0 4.590 4.590 4.600 4.540 4.780 13,617,500 63,643,712 4.6737 4.015 4.015 4.024 3.971 4.181 15,566,934 4.0884 1.77%
2013-12-17 0 4.510 4.500 4.510 4.460 4.610 5,663,500 25,728,525 4.5429 3.945 3.936 3.945 3.901 4.033 6,474,267 3.9740 2.27%
2013-12-16 0 4.410 4.400 4.410 4.410 4.540 5,429,052 24,201,799 4.4578 3.858 3.849 3.858 3.858 3.971 6,206,256 3.8996 -2.65%
2013-12-13 0 4.530 4.520 4.530 4.400 4.720 19,156,500 87,945,810 4.5909 3.963 3.954 3.963 3.849 4.129 21,898,878 4.0160 3.19%
2013-12-12 0 4.390 4.380 4.390 4.370 4.560 8,287,000 36,931,947 4.4566 3.840 3.831 3.840 3.823 3.989 9,473,338 3.8985 -1.13%
2013-12-11 0 4.440 4.420 4.440 4.380 4.600 12,127,000 53,841,897 4.4398 3.884 3.866 3.884 3.831 4.024 13,863,059 3.8838 -3.06%
2013-12-10 0 4.580 4.580 4.590 4.480 4.650 11,370,500 51,969,831 4.5706 4.006 4.006 4.015 3.919 4.068 12,998,261 3.9982 1.10%
2013-12-09 0 4.530 4.520 4.530 4.500 4.780 16,196,500 74,406,365 4.5940 3.963 3.954 3.963 3.936 4.181 18,515,135 4.0187 -1.31%
2013-12-06 0 4.590 4.590 4.600 4.520 4.890 54,992,500 260,030,470 4.7285 4.015 4.015 4.024 3.954 4.278 62,865,036 4.1363 2.00%
2013-12-05 0 4.500 4.490 4.500 3.960 4.550 87,143,031 374,642,545 4.2992 3.936 3.928 3.936 3.464 3.980 99,618,125 3.7608 19.68%
2013-12-04 0 3.760 3.750 3.770 3.660 3.780 4,372,000 16,380,055 3.7466 3.289 3.280 3.298 3.202 3.307 4,997,880 3.2774 1.35%
2013-12-03 0 3.710 3.700 3.720 3.660 3.770 4,616,200 17,124,194 3.7096 3.245 3.237 3.254 3.202 3.298 5,277,039 3.2450 -0.27%
2013-12-02 0 3.720 3.710 3.720 3.680 3.800 4,840,000 18,053,135 3.7300 3.254 3.245 3.254 3.219 3.324 5,532,878 3.2629 -1.59%
2013-11-29 0 3.780 3.750 3.780 3.720 3.820 7,310,817 27,595,412 3.7746 3.307 3.280 3.307 3.254 3.342 8,357,408 3.3019 1.07%
2013-11-28 0 3.740 3.740 3.750 3.700 3.900 10,501,741 39,939,348 3.8031 3.272 3.272 3.280 3.237 3.412 12,005,134 3.3269 -1.06%
2013-11-27 0 3.780 3.780 3.790 3.560 3.790 16,572,000 61,492,150 3.7106 3.307 3.307 3.315 3.114 3.315 18,944,390 3.2459 6.78%
2013-11-26 0 3.540 3.540 3.550 3.530 3.580 2,712,500 9,656,404 3.5600 3.097 3.097 3.105 3.088 3.132 3,100,812 3.1142 -1.39%
2013-11-25 0 3.590 3.580 3.590 3.580 3.660 1,692,400 6,089,782 3.5983 3.140 3.132 3.140 3.132 3.202 1,934,678 3.1477 -0.55%
2013-11-22 0 3.610 3.600 3.620 3.600 3.690 3,901,000 14,200,130 3.6401 3.158 3.149 3.167 3.149 3.228 4,459,454 3.1843 -0.28%
2013-11-21 0 3.620 3.610 3.620 3.560 3.630 2,009,000 7,234,293 3.6009 3.167 3.158 3.167 3.114 3.175 2,296,601 3.1500 0.00%
2013-11-20 0 3.620 3.610 3.620 3.590 3.680 6,371,000 23,060,867 3.6197 3.167 3.158 3.167 3.140 3.219 7,283,050 3.1664 1.12%
2013-11-19 0 3.580 3.580 3.590 3.550 3.640 5,549,000 19,941,938 3.5938 3.132 3.132 3.140 3.105 3.184 6,343,376 3.1437 1.13%
2013-11-18 0 3.540 3.530 3.550 3.510 3.580 4,618,000 16,349,290 3.5403 3.097 3.088 3.105 3.070 3.132 5,279,097 3.0970 0.85%
2013-11-15 0 3.510 3.510 3.520 3.500 3.560 3,703,000 13,030,410 3.5189 3.070 3.070 3.079 3.062 3.114 4,233,109 3.0782 -1.13%
2013-11-14 0 3.550 3.540 3.550 3.490 3.580 1,687,500 5,994,907 3.5525 3.105 3.097 3.105 3.053 3.132 1,929,077 3.1077 1.72%
2013-11-13 0 3.490 3.470 3.500 3.460 3.570 4,587,000 16,141,142 3.5189 3.053 3.035 3.062 3.027 3.123 5,243,659 3.0782 -2.51%
2013-11-12 0 3.580 3.550 3.580 3.550 3.640 11,467,000 41,125,775 3.5864 3.132 3.105 3.132 3.105 3.184 13,108,576 3.1373 -1.92%
2013-11-11 0 3.650 3.650 3.660 3.600 3.670 2,475,500 8,997,640 3.6347 3.193 3.193 3.202 3.149 3.210 2,829,884 3.1795 1.11%
2013-11-08 0 3.610 3.610 3.620 3.590 3.700 4,414,000 15,987,215 3.6219 3.158 3.158 3.167 3.140 3.237 5,045,893 3.1684 -2.96%
2013-11-07 0 3.720 3.710 3.720 3.710 3.770 4,241,500 15,833,825 3.7331 3.254 3.245 3.254 3.245 3.298 4,848,698 3.2656 -0.27%
2013-11-06 0 3.730 3.720 3.730 3.650 3.740 4,723,500 17,485,300 3.7018 3.263 3.254 3.263 3.193 3.272 5,399,700 3.2382 1.91%
2013-11-05 0 3.660 3.650 3.660 3.580 3.670 4,373,500 15,849,710 3.6240 3.202 3.193 3.202 3.132 3.210 4,999,595 3.1702 0.83%
2013-11-04 0 3.630 3.620 3.630 3.600 3.680 6,120,000 22,232,685 3.6328 3.175 3.167 3.175 3.149 3.219 6,996,118 3.1779 -0.82%
2013-11-01 0 3.660 3.650 3.660 3.600 3.670 3,122,000 11,387,713 3.6476 3.202 3.193 3.202 3.149 3.210 3,568,935 3.1908 0.83%
2013-10-31 0 3.630 3.620 3.650 3.570 3.670 4,349,500 15,703,025 3.6103 3.175 3.167 3.193 3.123 3.210 4,972,159 3.1582 -1.09%
2013-10-30 0 3.670 3.670 3.680 3.600 3.680 2,998,000 10,947,145 3.6515 3.210 3.210 3.219 3.149 3.219 3,427,183 3.1942 2.23%
2013-10-29 0 3.590 3.590 3.610 3.590 3.720 5,206,000 18,874,350 3.6255 3.140 3.140 3.158 3.140 3.254 5,951,273 3.1715 -2.45%
2013-10-28 0 3.680 3.670 3.690 3.610 3.740 5,078,500 18,593,170 3.6612 3.219 3.210 3.228 3.158 3.272 5,805,520 3.2027 -0.54%
2013-10-25 0 3.700 3.690 3.700 3.630 3.780 4,651,700 17,203,508 3.6983 3.237 3.228 3.237 3.175 3.307 5,317,621 3.2352 -0.80%
2013-10-24 0 3.730 3.720 3.730 3.650 3.810 3,176,200 11,841,662 3.7282 3.263 3.254 3.263 3.193 3.333 3,630,894 3.2614 -0.80%
2013-10-23 0 3.760 3.760 3.770 3.750 3.920 5,348,000 20,420,180 3.8183 3.289 3.289 3.298 3.280 3.429 6,113,601 3.3401 -2.59%
2013-10-22 0 3.860 3.860 3.870 3.840 3.930 4,371,500 16,992,602 3.8871 3.377 3.377 3.385 3.359 3.438 4,997,309 3.4004 -0.52%
2013-10-21 0 3.880 3.870 3.890 3.800 3.930 8,407,000 32,588,090 3.8763 3.394 3.385 3.403 3.324 3.438 9,610,517 3.3909 1.57%
2013-10-18 0 3.820 3.800 3.830 3.750 3.840 5,554,000 21,071,750 3.7940 3.342 3.324 3.350 3.280 3.359 6,349,091 3.3189 1.06%
2013-10-17 0 3.780 3.770 3.780 3.750 3.850 6,025,500 22,918,670 3.8036 3.307 3.298 3.307 3.280 3.368 6,888,090 3.3273 1.07%
2013-10-16 0 3.740 3.730 3.740 3.690 3.850 9,321,000 34,925,120 3.7469 3.272 3.263 3.272 3.228 3.368 10,655,362 3.2777 -2.60%
2013-10-15 0 3.840 3.840 3.860 3.820 3.920 7,689,500 29,647,567 3.8556 3.359 3.359 3.377 3.342 3.429 8,790,302 3.3728 -1.54%
2013-10-11 0 3.900 3.890 3.900 3.830 3.920 9,639,858 37,457,509 3.8857 3.412 3.403 3.412 3.350 3.429 11,019,867 3.3991 2.90%
2013-10-10 0 3.790 3.780 3.800 3.750 3.930 13,538,500 51,585,252 3.8103 3.315 3.307 3.324 3.280 3.438 15,476,625 3.3331 -1.30%
2013-10-09 0 3.840 3.840 3.850 3.830 3.910 6,010,000 23,191,050 3.8587 3.359 3.359 3.368 3.350 3.420 6,870,371 3.3755 -1.79%
2013-10-08 0 3.910 3.890 3.920 3.850 4.040 11,350,588 44,554,104 3.9253 3.420 3.403 3.429 3.368 3.534 12,975,499 3.4337 -1.26%
2013-10-07 0 3.960 3.940 3.950 3.760 4.000 19,464,800 76,357,446 3.9228 3.464 3.447 3.455 3.289 3.499 22,251,313 3.4316 3.13%
2013-10-04 0 3.840 3.840 3.850 3.680 3.890 20,915,000 80,157,515 3.8325 3.359 3.359 3.368 3.219 3.403 23,909,119 3.3526 2.40%
2013-10-03 0 3.750 3.750 3.760 3.710 3.850 19,179,500 72,423,777 3.7761 3.280 3.280 3.289 3.245 3.368 21,925,171 3.3032 0.54%
2013-10-02 0 3.730 3.730 3.740 3.570 3.840 40,019,500 149,619,617 3.7387 3.263 3.263 3.272 3.123 3.359 45,748,553 3.2705 7.49%
2013-09-30 0 3.470 3.440 3.480 3.330 3.480 6,977,500 23,699,695 3.3966 3.035 3.009 3.044 2.913 3.044 7,976,375 2.9712 2.97%
2013-09-27 0 3.370 3.360 3.370 3.350 3.480 6,422,124 21,792,477 3.3933 2.948 2.939 2.948 2.930 3.044 7,341,493 2.9684 -2.03%
2013-09-26 0 3.440 3.430 3.440 3.430 3.530 4,390,000 15,223,010 3.4677 3.009 3.000 3.009 3.000 3.088 5,018,457 3.0334 -2.55%
2013-09-25 0 3.530 3.530 3.540 3.500 3.570 4,222,500 14,953,955 3.5415 3.088 3.088 3.097 3.062 3.123 4,826,978 3.0980 -0.84%
2013-09-24 0 3.560 3.550 3.580 3.470 3.590 6,968,000 24,648,397 3.5374 3.114 3.105 3.132 3.035 3.140 7,965,515 3.0944 1.42%
2013-09-23 0 3.510 3.500 3.510 3.420 3.520 2,572,500 8,973,180 3.4881 3.070 3.062 3.070 2.992 3.079 2,940,770 3.0513 1.74%
2013-09-19 0 3.450 3.440 3.450 3.440 3.550 4,668,000 16,315,525 3.4952 3.018 3.009 3.018 3.009 3.105 5,336,255 3.0575 -0.86%
2013-09-18 0 3.480 3.480 3.490 3.440 3.560 6,732,000 23,455,719 3.4842 3.044 3.044 3.053 3.009 3.114 7,695,730 3.0479 -1.69%
2013-09-17 0 3.540 3.540 3.550 3.530 3.610 4,717,748 16,774,425 3.5556 3.097 3.097 3.105 3.088 3.158 5,393,124 3.1103 -1.39%
2013-09-16 0 3.590 3.580 3.610 3.570 3.680 6,321,000 22,837,539 3.6130 3.140 3.132 3.158 3.123 3.219 7,225,892 3.1605 -0.83%
2013-09-13 0 3.620 3.610 3.620 3.590 3.700 4,581,500 16,615,940 3.6267 3.167 3.158 3.167 3.140 3.237 5,237,372 3.1726 -0.55%
2013-09-12 0 3.640 3.630 3.640 3.590 3.800 17,504,700 64,867,818 3.7057 3.184 3.175 3.184 3.140 3.324 20,010,612 3.2417 -2.15%
2013-09-11 0 3.720 3.710 3.720 3.580 3.840 22,140,500 82,628,056 3.7320 3.254 3.245 3.254 3.132 3.359 25,310,057 3.2646 2.48%
2013-09-10 0 3.630 3.610 3.620 3.610 3.710 7,179,200 26,257,229 3.6574 3.175 3.158 3.167 3.158 3.245 8,206,949 3.1994 0.83%
2013-09-09 0 3.600 3.590 3.600 3.590 3.690 7,161,500 26,014,665 3.6326 3.149 3.140 3.149 3.140 3.228 8,186,716 3.1777 0.00%
2013-09-06 0 3.600 3.590 3.600 3.530 3.660 14,341,200 51,565,067 3.5956 3.149 3.140 3.149 3.088 3.202 16,394,236 3.1453 0.84%
2013-09-05 0 3.570 3.570 3.580 3.550 3.690 9,440,800 34,180,387 3.6205 3.123 3.123 3.132 3.105 3.228 10,792,312 3.1671 -1.65%
2013-09-04 0 3.630 3.630 3.640 3.600 3.800 19,067,000 70,723,295 3.7092 3.175 3.175 3.184 3.149 3.324 21,796,566 3.2447 -1.89%
2013-09-03 0 3.700 3.710 3.720 3.460 3.740 25,125,500 91,581,249 3.6450 3.237 3.245 3.254 3.027 3.272 28,722,380 3.1885 7.25%
2013-09-02 0 3.450 3.440 3.450 3.360 3.470 8,211,000 28,095,830 3.4217 3.018 3.009 3.018 2.939 3.035 9,386,458 2.9932 0.88%
2013-08-30 0 3.420 3.420 3.430 3.390 3.500 7,454,000 25,580,476 3.4318 2.992 2.992 3.000 2.965 3.062 8,521,089 3.0020 -3.39%
2013-08-29 0 3.540 3.530 3.550 3.340 3.550 11,917,500 41,334,655 3.4684 3.097 3.088 3.105 2.922 3.105 13,623,568 3.0341 2.31%
2013-08-28 0 3.460 3.450 3.470 3.410 3.560 16,509,500 57,031,937 3.4545 3.027 3.018 3.035 2.983 3.114 18,872,943 3.0219 -4.95%
2013-08-27 0 3.640 3.620 3.630 3.510 3.710 22,522,000 81,278,851 3.6089 3.184 3.167 3.175 3.070 3.245 25,746,171 3.1569 2.54%
2013-08-26 0 3.550 3.550 3.560 3.520 4.110 54,706,000 202,222,114 3.6965 3.105 3.105 3.114 3.079 3.595 62,537,521 3.2336 -11.03%
2013-08-23 0 3.990 3.980 3.990 3.840 4.080 15,028,000 59,874,635 3.9842 3.490 3.482 3.490 3.359 3.569 17,179,356 3.4853 1.53%
2013-08-22 0 3.930 3.920 3.930 3.760 3.950 6,742,500 26,194,020 3.8849 3.438 3.429 3.438 3.289 3.455 7,707,733 3.3984 2.34%
2013-08-21 0 3.840 3.830 3.840 3.750 3.920 6,960,333 26,497,140 3.8069 3.359 3.350 3.359 3.280 3.429 7,956,750 3.3301 -1.03%
2013-08-20 0 3.880 3.860 3.890 3.840 4.000 8,735,000 34,185,993 3.9137 3.394 3.377 3.403 3.359 3.499 9,985,472 3.4236 0.26%
2013-08-19 0 3.870 3.870 3.880 3.840 4.020 15,315,000 59,912,260 3.9120 3.385 3.385 3.394 3.359 3.517 17,507,442 3.4221 -3.25%
2013-08-16 0 4.000 4.000 4.010 3.980 4.140 6,987,500 28,411,576 4.0661 3.499 3.499 3.508 3.482 3.622 7,987,806 3.5569 -1.72%
2013-08-15 0 4.070 4.060 4.070 4.040 4.190 11,446,500 46,720,677 4.0817 3.560 3.552 3.560 3.534 3.665 13,085,141 3.5705 -0.73%
2013-08-13 0 4.100 4.110 4.120 4.030 4.200 7,661,500 31,485,135 4.1095 3.587 3.595 3.604 3.525 3.674 8,758,294 3.5949 -1.44%
2013-08-12 0 4.160 4.150 4.170 4.130 4.260 6,235,500 26,109,787 4.1873 3.639 3.630 3.648 3.613 3.727 7,128,153 3.6629 -1.89%
2013-08-09 0 4.240 4.230 4.250 4.080 4.330 12,774,500 53,991,935 4.2265 3.709 3.700 3.718 3.569 3.788 14,603,253 3.6973 3.67%
2013-08-08 0 4.090 4.080 4.090 4.050 4.120 1,666,000 6,800,120 4.0817 3.578 3.569 3.578 3.543 3.604 1,904,499 3.5706 0.49%
2013-08-07 0 4.070 4.060 4.080 4.050 4.180 3,132,249 12,841,774 4.0999 3.560 3.552 3.569 3.543 3.657 3,580,651 3.5864 -1.93%
2013-08-06 0 4.150 4.150 4.160 4.090 4.230 3,240,500 13,494,130 4.1642 3.630 3.630 3.639 3.578 3.700 3,704,399 3.6427 -0.95%
2013-08-05 0 4.190 4.180 4.190 4.120 4.250 5,303,000 22,127,555 4.1726 3.665 3.657 3.665 3.604 3.718 6,062,159 3.6501 1.70%
2013-08-02 0 4.120 4.110 4.120 4.080 4.220 5,992,500 24,836,311 4.1446 3.604 3.595 3.604 3.569 3.692 6,850,366 3.6255 -0.72%
2013-08-01 0 4.150 4.130 4.150 4.040 4.150 7,409,000 30,289,015 4.0881 3.630 3.613 3.630 3.534 3.630 8,469,647 3.5762 1.97%
2013-07-31 0 4.070 4.060 4.070 4.020 4.250 10,955,500 44,806,901 4.0899 3.560 3.552 3.560 3.517 3.718 12,523,851 3.5777 -3.10%
2013-07-30 0 4.200 4.190 4.210 4.140 4.260 2,423,500 10,160,990 4.1927 3.674 3.665 3.683 3.622 3.727 2,770,440 3.6676 -0.71%
2013-07-29 0 4.230 4.230 4.250 4.200 4.360 4,837,000 20,502,120 4.2386 3.700 3.700 3.718 3.674 3.814 5,529,448 3.7078 -2.98%
2013-07-26 0 4.360 4.360 4.380 4.340 4.530 3,729,000 16,449,335 4.4112 3.814 3.814 3.831 3.797 3.963 4,262,831 3.8588 -2.68%
2013-07-25 0 4.480 4.470 4.500 4.340 4.500 7,059,000 31,201,697 4.4201 3.919 3.910 3.936 3.797 3.936 8,069,542 3.8666 1.82%
2013-07-24 0 4.400 4.390 4.400 4.320 4.450 7,724,000 33,772,747 4.3724 3.849 3.840 3.849 3.779 3.893 8,829,741 3.8249 1.85%
2013-07-23 0 4.320 4.310 4.320 4.200 4.380 5,137,500 22,217,990 4.3247 3.779 3.770 3.779 3.674 3.831 5,872,967 3.7831 2.37%
2013-07-22 0 4.220 4.200 4.230 4.010 4.310 8,171,000 34,115,470 4.1752 3.692 3.674 3.700 3.508 3.770 9,340,732 3.6523 0.24%
2013-07-19 0 4.210 4.200 4.210 4.200 4.380 7,338,500 31,339,993 4.2706 3.683 3.674 3.683 3.674 3.831 8,389,054 3.7358 -3.22%
2013-07-18 0 4.350 4.330 4.360 4.230 4.420 17,256,500 74,523,655 4.3186 3.805 3.788 3.814 3.700 3.866 19,726,881 3.7778 0.46%
2013-07-17 0 4.330 4.330 4.340 4.320 4.630 11,472,500 50,898,392 4.4366 3.788 3.788 3.797 3.779 4.050 13,114,863 3.8810 -6.07%
2013-07-16 0 4.610 4.610 4.620 4.470 4.710 9,399,000 43,261,824 4.6028 4.033 4.033 4.041 3.910 4.120 10,744,528 4.0264 0.88%
2013-07-15 0 4.570 4.570 4.580 4.300 4.640 16,804,000 76,060,275 4.5263 3.998 3.998 4.006 3.762 4.059 19,209,602 3.9595 6.53%
2013-07-12 0 4.290 4.280 4.300 4.220 4.370 3,843,500 16,510,870 4.2958 3.753 3.744 3.762 3.692 3.823 4,393,722 3.7578 -0.23%
2013-07-11 0 4.300 4.280 4.310 4.180 4.340 6,576,500 28,180,687 4.2851 3.762 3.744 3.770 3.657 3.797 7,517,969 3.7484 1.65%
2013-07-10 0 4.230 4.220 4.250 3.940 4.250 18,247,500 74,155,907 4.0639 3.700 3.692 3.718 3.447 3.718 20,859,749 3.5550 0.95%
2013-07-09 0 4.190 4.190 4.240 4.180 4.370 6,737,760 28,488,481 4.2282 3.665 3.665 3.709 3.657 3.823 7,702,314 3.6987 -2.78%
2013-07-08 0 4.310 4.290 4.300 4.150 4.390 9,154,500 39,045,383 4.2652 3.770 3.753 3.762 3.630 3.840 10,465,026 3.7310 -1.37%
2013-07-05 0 4.370 4.360 4.370 4.360 4.650 13,987,001 62,707,421 4.4833 3.823 3.814 3.823 3.814 4.068 15,989,332 3.9218 -2.46%
2013-07-04 0 4.480 4.470 4.480 4.250 4.480 15,803,000 69,576,380 4.4027 3.919 3.910 3.919 3.718 3.919 18,065,303 3.8514 5.41%
2013-07-03 0 4.250 4.230 4.260 4.100 4.400 17,839,000 75,698,797 4.2434 3.718 3.700 3.727 3.587 3.849 20,392,769 3.7120 -3.41%
2013-07-02 0 4.400 4.390 4.420 4.150 4.490 16,841,500 73,685,112 4.3752 3.849 3.840 3.866 3.630 3.928 19,252,471 3.8273 6.28%
2013-06-28 0 4.140 4.100 4.150 4.040 4.180 8,715,500 35,941,840 4.1239 3.622 3.587 3.630 3.534 3.657 9,963,181 3.6075 2.48%
2013-06-27 0 4.040 4.030 4.040 3.940 4.150 15,167,000 61,638,494 4.0640 3.534 3.525 3.534 3.447 3.630 17,338,255 3.5551 1.25%
2013-06-26 0 3.990 3.980 4.010 3.800 4.030 19,631,919 77,018,908 3.9231 3.490 3.482 3.508 3.324 3.525 22,442,356 3.4319 7.84%
2013-06-25 0 3.700 3.700 3.710 3.270 3.780 29,848,000 106,531,992 3.5692 3.237 3.237 3.245 2.861 3.307 34,120,936 3.1222 6.94%
2013-06-24 0 3.460 3.460 3.470 3.450 3.950 17,562,000 63,717,962 3.6282 3.027 3.027 3.035 3.018 3.455 20,076,115 3.1738 -9.90%
2013-06-21 0 3.840 3.830 3.870 3.780 3.940 15,354,500 59,287,340 3.8612 3.359 3.350 3.385 3.307 3.447 17,552,597 3.3777 -4.71%
2013-06-20 0 4.030 4.020 4.040 4.010 4.250 20,365,000 83,395,478 4.0950 3.525 3.517 3.534 3.508 3.718 23,280,383 3.5822 -7.14%
2013-06-19 0 4.340 4.310 4.340 4.300 4.480 11,055,000 48,483,602 4.3857 3.797 3.770 3.797 3.762 3.919 12,637,595 3.8365 -0.69%
2013-06-18 0 4.370 4.370 4.380 4.300 4.520 9,555,500 42,306,280 4.4274 3.823 3.823 3.831 3.762 3.954 10,923,432 3.8730 0.92%
2013-06-17 0 4.330 4.290 4.300 4.100 4.420 15,412,500 66,583,431 4.3201 3.788 3.753 3.762 3.587 3.866 17,618,900 3.7791 4.84%
2013-06-14 0 4.130 4.120 4.140 4.110 4.430 15,600,500 66,550,690 4.2659 3.613 3.604 3.622 3.595 3.875 17,833,814 3.7317 -3.50%
2013-06-13 0 4.280 4.260 4.270 4.160 4.440 13,836,494 59,080,477 4.2699 3.744 3.727 3.735 3.639 3.884 15,817,279 3.7352 -4.04%
2013-06-11 0 4.460 4.450 4.460 4.360 4.670 16,123,000 72,071,242 4.4701 3.901 3.893 3.901 3.814 4.085 18,431,113 3.9103 -2.62%
2013-06-10 0 4.580 4.590 4.610 4.570 4.800 10,200,000 47,761,791 4.6825 4.006 4.015 4.033 3.998 4.199 11,660,197 4.0961 -1.29%
2013-06-07 0 4.640 4.640 4.650 4.580 4.800 9,892,419 46,348,396 4.6852 4.059 4.059 4.068 4.006 4.199 11,308,583 4.0985 -0.64%
2013-06-06 0 4.670 4.650 4.660 4.630 4.860 12,650,000 59,904,467 4.7355 4.085 4.068 4.076 4.050 4.251 14,460,930 4.1425 -2.71%
2013-06-05 0 4.800 4.810 4.830 4.720 5.050 19,504,000 95,050,620 4.8734 4.199 4.208 4.225 4.129 4.418 22,296,125 4.2631 -3.23%
2013-06-04 0 4.960 4.950 4.960 4.690 4.970 18,669,000 90,266,922 4.8351 4.339 4.330 4.339 4.103 4.348 21,341,589 4.2296 5.76%
2013-06-03 0 4.690 4.700 4.710 4.650 5.000 26,017,000 123,791,132 4.7581 4.103 4.111 4.120 4.068 4.374 29,741,504 4.1622 -4.48%
2013-05-31 0 4.910 4.910 4.920 4.900 5.190 21,659,500 108,306,635 5.0004 4.295 4.295 4.304 4.286 4.540 24,760,199 4.3742 -3.54%
2013-05-30 0 5.090 5.090 5.110 4.870 5.130 40,507,685 203,182,484 5.0159 4.453 4.453 4.470 4.260 4.488 46,306,625 4.3878 4.30%
2013-05-29 0 4.880 4.880 4.890 4.600 4.940 42,332,650 204,673,354 4.8349 4.269 4.269 4.278 4.024 4.321 48,392,845 4.2294 5.63%
2013-05-28 0 4.620 4.610 4.640 4.560 4.700 15,136,000 70,032,965 4.6269 4.041 4.033 4.059 3.989 4.111 17,302,817 4.0475 1.32%
2013-05-27 0 4.560 4.550 4.590 4.500 4.780 24,544,000 113,960,730 4.6431 3.989 3.980 4.015 3.936 4.181 28,057,634 4.0617 -0.44%
2013-05-24 0 4.580 4.580 4.590 4.400 4.630 25,756,500 115,712,049 4.4925 4.006 4.006 4.015 3.849 4.050 29,443,711 3.9299 5.29%
2013-05-23 0 4.350 4.340 4.370 4.260 4.490 19,827,500 86,597,385 4.3675 3.805 3.797 3.823 3.727 3.928 22,665,936 3.8206 0.93%
2013-05-22 0 4.310 4.290 4.300 4.240 4.660 21,263,000 93,121,980 4.3795 3.770 3.753 3.762 3.709 4.076 24,306,937 3.8311 -6.30%
2013-05-21 0 4.600 4.590 4.610 4.560 4.760 13,973,500 64,881,740 4.6432 4.024 4.015 4.033 3.989 4.164 15,973,898 4.0617 -0.86%
2013-05-20 0 4.640 4.620 4.630 4.620 4.930 26,326,000 125,639,097 4.7724 4.059 4.041 4.050 4.041 4.313 30,094,739 4.1748 -3.33%
2013-05-16 0 4.800 4.800 4.810 4.300 4.900 66,046,007 307,266,063 4.6523 4.199 4.199 4.208 3.762 4.286 75,500,925 4.0697 13.74%
2013-05-15 0 4.220 4.210 4.230 4.160 4.410 13,357,000 57,161,825 4.2795 3.692 3.683 3.700 3.639 3.858 15,269,142 3.7436 -0.71%
2013-05-14 0 4.250 4.250 4.260 4.100 4.310 8,566,919 36,094,661 4.2133 3.718 3.718 3.727 3.587 3.770 9,793,329 3.6856 1.67%
2013-05-13 0 4.180 4.170 4.190 4.150 4.350 10,966,496 46,514,210 4.2415 3.657 3.648 3.665 3.630 3.805 12,536,422 3.7103 -1.65%
2013-05-10 0 4.250 4.220 4.230 3.980 4.370 22,621,950 93,543,184 4.1351 3.718 3.692 3.700 3.482 3.823 25,860,430 3.6172 -0.70%
2013-05-09 0 4.280 4.270 4.280 4.230 4.450 20,742,000 90,346,290 4.3557 3.744 3.735 3.744 3.700 3.893 23,711,353 3.8103 -1.15%
2013-05-08 0 4.330 4.320 4.360 4.300 4.460 7,944,424 34,639,804 4.3603 3.788 3.779 3.814 3.762 3.901 9,081,720 3.8142 -1.59%
2013-05-07 0 4.400 4.400 4.420 4.320 4.670 23,870,000 107,844,291 4.5180 3.849 3.849 3.866 3.779 4.085 27,287,146 3.9522 -2.00%
2013-05-06 0 4.490 4.470 4.500 4.040 4.500 26,658,500 116,048,767 4.3532 3.928 3.910 3.936 3.534 3.936 30,474,838 3.8080 11.14%
2013-05-03 0 4.040 4.020 4.040 3.910 4.070 9,780,500 39,243,330 4.0124 3.534 3.517 3.534 3.420 3.560 11,180,642 3.5099 1.00%
2013-05-02 0 4.000 4.000 4.010 3.960 4.160 14,243,252 57,748,136 4.0544 3.499 3.499 3.508 3.464 3.639 16,282,267 3.5467 -2.68%
2013-04-30 0 4.110 4.090 4.110 3.840 4.210 21,936,500 88,945,735 4.0547 3.595 3.578 3.595 3.359 3.683 25,076,853 3.5469 5.38%
2013-04-29 0 3.900 3.890 3.900 3.800 3.970 9,249,000 36,033,167 3.8959 3.412 3.403 3.412 3.324 3.473 10,573,055 3.4080 1.30%
2013-04-26 0 3.850 3.850 3.870 3.740 3.970 21,158,900 81,376,383 3.8460 3.368 3.368 3.385 3.272 3.473 24,187,935 3.3643 -1.28%
2013-04-25 0 3.900 3.880 3.890 3.790 4.080 24,198,000 95,096,721 3.9299 3.412 3.394 3.403 3.315 3.569 27,662,102 3.4378 0.52%
2013-04-24 0 3.880 3.870 3.900 3.260 4.000 72,956,100 274,035,916 3.7562 3.394 3.385 3.412 2.852 3.499 83,400,242 3.2858 26.80%
2013-04-23 0 3.060 3.040 3.060 3.030 3.160 6,969,500 21,535,009 3.0899 2.677 2.659 2.677 2.651 2.764 7,967,229 2.7029 -2.86%
2013-04-22 0 3.150 3.150 3.180 2.850 3.190 13,375,652 41,097,312 3.0725 2.756 2.756 2.782 2.493 2.791 15,290,464 2.6878 10.92%
2013-04-19 0 2.840 2.820 2.850 2.580 2.860 7,366,500 20,497,410 2.7825 2.484 2.467 2.493 2.257 2.502 8,421,063 2.4341 7.98%
2013-04-18 0 2.630 2.630 2.690 2.550 2.730 8,209,500 21,758,942 2.6505 2.301 2.301 2.353 2.231 2.388 9,384,744 2.3185 -0.75%
2013-04-17 0 2.650 2.650 2.680 2.520 2.770 8,567,419 22,832,695 2.6651 2.318 2.318 2.344 2.204 2.423 9,793,901 2.3313 4.33%
2013-04-16 0 2.540 2.560 2.570 2.500 2.560 3,886,500 9,875,650 2.5410 2.222 2.239 2.248 2.187 2.239 4,442,878 2.2228 -3.05%
2013-04-15 0 2.620 2.610 2.620 2.540 2.690 3,794,000 9,953,715 2.6235 2.292 2.283 2.292 2.222 2.353 4,337,136 2.2950 -1.13%
2013-04-12 0 2.650 2.640 2.650 2.450 2.670 5,194,000 13,530,057 2.6049 2.318 2.309 2.318 2.143 2.336 5,937,555 2.2787 8.16%
2013-04-11 0 2.450 2.450 2.480 2.400 2.490 1,960,000 4,818,950 2.4586 2.143 2.143 2.169 2.099 2.178 2,240,587 2.1508 1.66%
2013-04-10 0 2.410 2.410 2.450 2.370 2.450 1,245,500 2,991,600 2.4019 2.108 2.108 2.143 2.073 2.143 1,423,801 2.1011 1.69%
2013-04-09 0 2.370 2.370 2.400 2.290 2.420 3,062,062 7,256,919 2.3699 2.073 2.073 2.099 2.003 2.117 3,500,416 2.0732 4.41%
2013-04-08 0 2.270 2.270 2.280 2.240 2.320 2,172,044 4,954,106 2.2808 1.986 1.986 1.994 1.959 2.029 2,482,986 1.9952 -2.99%
2013-04-05 0 2.340 2.330 2.340 2.250 2.360 4,421,000 10,274,202 2.3240 2.047 2.038 2.047 1.968 2.064 5,053,895 2.0329 2.63%
2013-04-03 0 2.280 2.280 2.310 2.220 2.310 1,277,000 2,911,847 2.2802 1.994 1.994 2.021 1.942 2.021 1,459,811 1.9947 -0.44%
2013-04-02 0 2.290 2.260 2.320 2.200 2.350 1,698,500 3,875,455 2.2817 2.003 1.977 2.029 1.924 2.056 1,941,651 1.9960 -3.78%
2013-03-28 0 2.380 2.330 2.370 2.250 2.380 1,866,500 4,287,920 2.2973 2.082 2.038 2.073 1.968 2.082 2,133,702 2.0096 0.00%
2013-03-27 0 2.380 2.360 2.380 2.270 2.400 1,516,000 3,560,132 2.3484 2.082 2.064 2.082 1.986 2.099 1,733,025 2.0543 1.71%
2013-03-26 0 2.340 2.310 2.330 2.110 2.340 4,380,000 9,664,897 2.2066 2.047 2.021 2.038 1.846 2.047 5,007,026 1.9303 3.08%
2013-03-25 0 2.270 2.260 2.270 2.250 2.480 3,729,000 8,601,280 2.3066 1.986 1.977 1.986 1.968 2.169 4,262,831 2.0177 -8.84%
2013-03-22 0 2.490 2.480 2.490 2.390 2.500 1,537,500 3,800,485 2.4719 2.178 2.169 2.178 2.091 2.187 1,757,603 2.1623 3.32%
2013-03-21 0 2.410 2.400 2.420 2.360 2.620 3,156,500 7,801,700 2.4716 2.108 2.099 2.117 2.064 2.292 3,608,374 2.1621 -5.86%
2013-03-20 0 2.560 2.550 2.590 2.480 2.600 2,108,000 5,386,310 2.5552 2.239 2.231 2.266 2.169 2.274 2,409,774 2.2352 2.40%
2013-03-19 0 2.500 2.500 2.510 2.500 2.630 1,572,500 4,010,427 2.5504 2.187 2.187 2.196 2.187 2.301 1,797,614 2.2310 -4.94%
2013-03-18 0 2.630 2.610 2.630 2.550 2.700 1,126,901 2,922,102 2.5930 2.301 2.283 2.301 2.231 2.362 1,288,224 2.2683 -2.95%
2013-03-15 0 2.710 2.650 2.740 2.610 2.830 5,080,604 13,916,999 2.7392 2.371 2.318 2.397 2.283 2.476 5,807,926 2.3962 1.50%
2013-03-14 0 2.670 2.660 2.670 2.460 2.780 3,403,545 9,057,578 2.6612 2.336 2.327 2.336 2.152 2.432 3,890,785 2.3280 -2.91%
2013-03-13 0 2.750 2.700 2.770 2.650 2.790 2,953,000 7,987,319 2.7048 2.406 2.362 2.423 2.318 2.441 3,375,741 2.3661 0.73%
2013-03-12 0 2.730 2.730 2.760 2.700 2.830 1,183,000 3,239,865 2.7387 2.388 2.388 2.414 2.362 2.476 1,352,354 2.3957 -1.44%
2013-03-11 0 2.770 2.760 2.800 2.750 2.860 3,743,500 10,419,036 2.7832 2.423 2.414 2.449 2.406 2.502 4,279,406 2.4347 1.09%
2013-03-08 0 2.740 2.740 2.750 2.730 2.780 1,065,000 2,930,135 2.7513 2.397 2.397 2.406 2.388 2.432 1,217,462 2.4068 -1.08%
2013-03-07 0 2.770 2.760 2.770 2.760 2.840 1,487,000 4,133,350 2.7797 2.423 2.414 2.423 2.414 2.484 1,699,874 2.4316 -1.42%
2013-03-06 0 2.810 2.800 2.810 2.740 2.860 2,537,500 7,151,562 2.8183 2.458 2.449 2.458 2.397 2.502 2,900,760 2.4654 2.18%
2013-03-05 0 2.750 2.720 2.750 2.690 2.780 1,440,000 3,953,055 2.7452 2.406 2.379 2.406 2.353 2.432 1,646,145 2.4014 0.73%
2013-03-04 0 2.730 2.700 2.740 2.690 2.780 1,817,500 4,949,130 2.7230 2.388 2.362 2.397 2.353 2.432 2,077,687 2.3820 -0.36%
2013-03-01 0 2.740 2.740 2.760 2.730 2.820 2,597,752 7,198,699 2.7711 2.397 2.397 2.414 2.388 2.467 2,969,637 2.4241 -2.14%
2013-02-28 0 2.800 2.780 2.810 2.660 2.810 3,346,822 9,162,913 2.7378 2.449 2.432 2.458 2.327 2.458 3,825,941 2.3949 5.26%
2013-02-27 0 2.660 2.640 2.680 2.610 2.730 2,607,500 6,914,677 2.6518 2.327 2.309 2.344 2.283 2.388 2,980,781 2.3198 -0.75%
2013-02-26 0 2.680 2.650 2.690 2.510 2.730 5,596,000 14,724,132 2.6312 2.344 2.318 2.353 2.196 2.388 6,397,104 2.3017 1.13%
2013-02-25 0 2.650 2.650 2.660 2.630 2.970 6,665,425 18,678,692 2.8023 2.318 2.318 2.327 2.301 2.598 7,619,624 2.4514 -8.93%
2013-02-22 0 2.910 2.900 2.910 2.770 2.910 8,801,000 25,242,225 2.8681 2.546 2.537 2.546 2.423 2.546 10,060,921 2.5089 3.93%
2013-02-21 0 2.800 2.770 2.800 2.730 2.860 5,027,000 14,092,841 2.8034 2.449 2.423 2.449 2.388 2.502 5,746,648 2.4524 -1.75%
2013-02-20 0 2.850 2.840 2.850 2.760 2.850 6,256,500 17,540,470 2.8036 2.493 2.484 2.493 2.414 2.493 7,152,159 2.4525 4.78%
2013-02-19 0 2.720 2.700 2.730 2.700 2.860 3,330,500 9,357,192 2.8095 2.379 2.362 2.388 2.362 2.502 3,807,283 2.4577 -4.23%
2013-02-18 0 2.840 2.840 2.850 2.820 2.890 3,402,000 9,702,695 2.8521 2.484 2.484 2.493 2.467 2.528 3,889,019 2.4949 0.71%
2013-02-15 0 2.820 2.810 2.830 2.610 2.850 4,466,000 12,388,021 2.7739 2.467 2.458 2.476 2.283 2.493 5,105,337 2.4265 7.22%
2013-02-14 0 2.630 2.600 2.630 2.610 2.680 516,000 1,359,077 2.6339 2.301 2.274 2.301 2.283 2.344 589,869 2.3040 0.00%
2013-02-08 0 2.630 2.620 2.630 2.600 2.630 1,094,000 2,868,565 2.6221 2.301 2.292 2.301 2.274 2.301 1,250,613 2.2937 1.54%
2013-02-07 0 2.590 2.590 2.620 2.590 2.710 1,632,000 4,268,465 2.6155 2.266 2.266 2.292 2.266 2.371 1,865,631 2.2879 -0.38%
2013-02-06 0 2.600 2.590 2.600 2.580 2.690 6,175,000 16,066,636 2.6019 2.274 2.266 2.274 2.257 2.353 7,058,992 2.2761 1.17%
2013-02-05 0 2.570 2.560 2.570 2.500 2.610 1,915,000 4,912,715 2.5654 2.248 2.239 2.248 2.187 2.283 2,189,145 2.2441 0.78%
2013-02-04 0 2.550 2.550 2.570 2.540 2.610 1,543,000 3,965,160 2.5698 2.231 2.231 2.248 2.222 2.283 1,763,891 2.2480 -1.92%
2013-02-01 0 2.600 2.590 2.600 2.500 2.650 2,191,500 5,721,010 2.6105 2.274 2.266 2.274 2.187 2.318 2,505,228 2.2836 0.39%
2013-01-31 0 2.590 2.560 2.610 2.560 2.650 1,755,822 4,545,779 2.5890 2.266 2.239 2.283 2.239 2.318 2,007,179 2.2648 -3.00%
2013-01-30 0 2.670 2.650 2.670 2.600 2.700 3,015,500 8,044,755 2.6678 2.336 2.318 2.336 2.274 2.362 3,447,189 2.3337 1.52%
2013-01-29 0 2.630 2.610 2.620 2.520 2.690 4,900,500 12,916,880 2.6358 2.301 2.283 2.292 2.204 2.353 5,602,039 2.3057 3.14%
2013-01-28 0 2.550 2.530 2.550 2.490 2.550 2,049,000 5,186,123 2.5311 2.231 2.213 2.231 2.178 2.231 2,342,328 2.2141 1.19%
2013-01-25 0 2.520 2.470 2.550 2.460 2.550 3,758,500 9,382,530 2.4963 2.204 2.161 2.231 2.152 2.231 4,296,554 2.1837 0.00%
2013-01-24 0 2.520 2.490 2.520 2.480 2.560 2,801,500 7,055,555 2.5185 2.204 2.178 2.204 2.169 2.239 3,202,553 2.2031 0.00%
2013-01-23 0 2.520 2.510 2.520 2.480 2.530 3,497,500 8,749,202 2.5016 2.204 2.196 2.204 2.169 2.213 3,998,190 2.1883 1.61%
2013-01-22 0 2.480 2.460 2.480 2.440 2.500 2,093,000 5,186,765 2.4781 2.169 2.152 2.169 2.134 2.187 2,392,627 2.1678 0.40%
2013-01-21 0 2.470 2.470 2.480 2.450 2.540 3,501,500 8,717,632 2.4897 2.161 2.161 2.169 2.143 2.222 4,002,763 2.1779 0.00%
2013-01-18 0 2.470 2.460 2.470 2.460 2.560 4,419,000 11,015,097 2.4927 2.161 2.152 2.161 2.152 2.239 5,051,609 2.1805 -1.98%
2013-01-17 0 2.520 2.510 2.520 2.460 2.580 3,496,500 8,799,338 2.5166 2.204 2.196 2.204 2.152 2.257 3,997,047 2.2015 -1.56%
2013-01-16 0 2.560 2.560 2.570 2.550 2.630 3,263,500 8,399,935 2.5739 2.239 2.239 2.248 2.231 2.301 3,730,691 2.2516 -2.29%
2013-01-15 0 2.620 2.610 2.620 2.500 2.620 4,315,000 11,093,119 2.5708 2.292 2.283 2.292 2.187 2.292 4,932,720 2.2489 1.55%
2013-01-14 0 2.580 2.570 2.580 2.500 2.630 4,056,500 10,408,240 2.5658 2.257 2.248 2.257 2.187 2.301 4,637,214 2.2445 -1.53%
2013-01-11 0 2.620 2.600 2.610 2.510 2.680 9,147,000 23,809,825 2.6030 2.292 2.274 2.283 2.196 2.344 10,456,453 2.2770 2.34%
2013-01-10 0 2.560 2.550 2.560 2.450 2.640 17,933,000 45,874,802 2.5581 2.239 2.231 2.239 2.143 2.309 20,500,226 2.2378 5.79%
2013-01-09 0 2.420 2.410 2.420 2.260 2.480 12,076,500 29,015,770 2.4027 2.117 2.108 2.117 1.977 2.169 13,805,330 2.1018 7.08%
2013-01-08 0 2.260 2.230 2.240 2.200 2.410 7,985,545 18,495,687 2.3161 1.977 1.951 1.959 1.924 2.108 9,128,728 2.0261 -3.00%
2013-01-07 0 2.330 2.330 2.340 2.320 2.460 6,126,500 14,577,910 2.3795 2.038 2.038 2.047 2.029 2.152 7,003,549 2.0815 -0.85%
2013-01-04 0 2.350 2.340 2.350 2.060 2.400 18,690,500 42,366,745 2.2668 2.056 2.047 2.056 1.802 2.099 21,366,167 1.9829 13.53%
2013-01-03 0 2.070 2.050 2.070 2.030 2.080 4,083,000 8,373,960 2.0509 1.811 1.793 1.811 1.776 1.820 4,667,508 1.7941 0.00%
2013-01-02 0 2.070 2.060 2.070 2.030 2.080 3,318,000 6,819,625 2.0553 1.811 1.802 1.811 1.776 1.820 3,792,993 1.7980 2.99%
2012-12-31 0 2.010 2.010 2.020 1.990 2.040 1,534,500 3,086,195 2.0112 1.758 1.758 1.767 1.741 1.785 1,754,174 1.7593 0.50%
2012-12-28 0 2.000 2.000 2.010 1.920 2.040 5,571,000 11,163,370 2.0038 1.750 1.750 1.758 1.680 1.785 6,368,525 1.7529 2.56%
2012-12-27 0 1.950 1.930 1.950 1.920 1.980 1,260,500 2,450,010 1.9437 1.706 1.688 1.706 1.680 1.732 1,440,949 1.7003 0.00%
2012-12-24 0 1.950 1.940 1.950 1.880 1.950 827,000 1,586,970 1.9189 1.706 1.697 1.706 1.645 1.706 945,390 1.6786 2.09%
2012-12-21 0 1.910 1.900 1.910 1.900 1.950 5,677,500 10,908,361 1.9213 1.671 1.662 1.671 1.662 1.706 6,490,271 1.6807 -2.55%
2012-12-20 0 1.960 1.950 1.960 1.910 1.970 2,492,500 4,845,990 1.9442 1.715 1.706 1.715 1.671 1.723 2,849,318 1.7008 -0.51%
2012-12-19 0 1.970 1.970 1.980 1.930 2.000 4,775,500 9,412,615 1.9710 1.723 1.723 1.732 1.688 1.750 5,459,144 1.7242 3.14%
2012-12-18 0 1.910 1.910 1.920 1.880 1.930 3,208,500 6,114,247 1.9056 1.671 1.671 1.680 1.645 1.688 3,667,818 1.6670 2.14%
2012-12-17 0 1.870 1.870 1.900 1.860 1.930 2,495,500 4,717,135 1.8903 1.636 1.636 1.662 1.627 1.688 2,852,747 1.6535 -2.60%
2012-12-14 0 1.920 1.910 1.920 1.890 1.950 3,161,500 6,056,005 1.9155 1.680 1.671 1.680 1.653 1.706 3,614,089 1.6757 2.13%
2012-12-13 0 1.880 1.880 1.890 1.860 1.980 5,435,500 10,497,865 1.9314 1.645 1.645 1.653 1.627 1.732 6,213,627 1.6895 -3.09%
2012-12-12 0 1.940 1.930 1.940 1.870 1.960 5,472,000 10,570,820 1.9318 1.697 1.688 1.697 1.636 1.715 6,255,353 1.6899 3.74%
2012-12-11 0 1.870 1.860 1.880 1.850 1.880 1,930,000 3,603,237 1.8670 1.636 1.627 1.645 1.618 1.645 2,206,292 1.6332 0.54%
2012-12-10 0 1.860 1.850 1.860 1.830 1.870 1,414,000 2,616,365 1.8503 1.627 1.618 1.627 1.601 1.636 1,616,423 1.6186 1.64%
2012-12-07 0 1.830 1.830 1.870 1.800 1.870 2,528,000 4,648,745 1.8389 1.601 1.601 1.636 1.575 1.636 2,889,900 1.6086 1.67%
2012-12-06 0 1.800 1.800 1.820 1.780 1.880 2,802,000 5,121,417 1.8278 1.575 1.575 1.592 1.557 1.645 3,203,125 1.5989 -2.70%
2012-12-05 0 1.850 1.850 1.860 1.810 1.860 1,307,500 2,404,547 1.8390 1.618 1.618 1.627 1.583 1.627 1,494,677 1.6087 2.21%
2012-12-04 0 1.810 1.810 1.820 1.790 1.850 1,055,500 1,908,870 1.8085 1.583 1.583 1.592 1.566 1.618 1,206,602 1.5820 -1.63%
2012-12-03 0 1.840 1.840 1.850 1.830 1.880 870,100 1,611,317 1.8519 1.610 1.610 1.618 1.601 1.645 994,661 1.6200 0.55%
2012-11-30 0 1.830 1.830 1.840 1.830 1.880 1,954,100 3,600,147 1.8424 1.601 1.601 1.610 1.601 1.645 2,233,842 1.6116 -0.54%
2012-11-29 0 1.840 1.840 1.850 1.810 1.880 1,720,500 3,185,565 1.8515 1.610 1.610 1.618 1.583 1.645 1,966,801 1.6197 0.55%
2012-11-28 0 1.830 1.830 1.840 1.810 1.910 2,236,000 4,124,630 1.8446 1.601 1.601 1.610 1.583 1.671 2,556,098 1.6136 -4.19%
2012-11-27 0 1.910 1.900 1.910 1.890 1.970 1,782,500 3,443,842 1.9320 1.671 1.662 1.671 1.653 1.723 2,037,677 1.6901 -1.55%
2012-11-26 0 1.940 1.940 1.960 1.940 1.970 1,149,000 2,239,650 1.9492 1.697 1.697 1.715 1.697 1.723 1,313,487 1.7051 0.00%
2012-11-23 0 1.940 1.940 1.950 1.920 1.960 802,500 1,553,660 1.9360 1.697 1.697 1.706 1.680 1.715 917,383 1.6936 0.00%
2012-11-22 0 1.940 1.930 1.940 1.880 1.950 690,500 1,330,670 1.9271 1.697 1.688 1.697 1.645 1.706 789,350 1.6858 1.04%
2012-11-21 0 1.920 1.910 1.920 1.870 1.990 3,028,500 5,804,870 1.9167 1.680 1.671 1.680 1.636 1.741 3,462,050 1.6767 -3.52%
2012-11-20 0 1.990 1.980 2.000 1.960 2.110 5,973,000 12,045,290 2.0166 1.741 1.732 1.750 1.715 1.846 6,828,074 1.7641 -2.45%
2012-11-19 0 2.040 2.030 2.040 1.970 2.040 2,234,500 4,498,600 2.0132 1.785 1.776 1.785 1.723 1.785 2,554,383 1.7611 3.55%
2012-11-16 0 1.970 1.960 1.970 1.960 2.070 2,313,000 4,657,885 2.0138 1.723 1.715 1.723 1.715 1.811 2,644,121 1.7616 -2.48%
2012-11-15 0 2.020 2.010 2.020 1.980 2.070 2,020,000 4,084,170 2.0219 1.767 1.758 1.767 1.732 1.811 2,309,176 1.7687 -0.98%
2012-11-14 0 2.040 2.030 2.040 2.010 2.100 1,820,500 3,728,070 2.0478 1.785 1.776 1.785 1.758 1.837 2,081,116 1.7914 0.49%
2012-11-13 0 2.030 2.030 2.040 1.960 2.140 4,308,500 8,755,345 2.0321 1.776 1.776 1.785 1.715 1.872 4,925,290 1.7776 -4.25%
2012-11-12 0 2.120 2.120 2.130 2.030 2.190 13,182,500 27,987,015 2.1230 1.855 1.855 1.863 1.776 1.916 15,069,661 1.8572 6.00%
2012-11-09 0 2.000 2.000 2.010 1.920 2.050 4,626,500 9,231,470 1.9953 1.750 1.750 1.758 1.680 1.793 5,288,814 1.7455 3.09%
2012-11-08 0 1.940 1.930 1.950 1.920 2.000 6,267,500 12,308,530 1.9639 1.697 1.688 1.706 1.680 1.750 7,164,734 1.7179 -3.96%
2012-11-07 0 2.020 2.010 2.030 1.960 2.030 5,992,000 12,008,822 2.0041 1.767 1.758 1.776 1.715 1.776 6,849,794 1.7532 1.51%
2012-11-06 0 1.990 1.990 2.000 1.960 2.100 17,817,500 36,072,930 2.0246 1.741 1.741 1.750 1.715 1.837 20,368,192 1.7710 -2.93%
2012-11-05 0 2.050 2.050 2.060 1.680 2.110 49,825,000 95,425,540 1.9152 1.793 1.793 1.802 1.470 1.846 56,957,774 1.6754 22.75%
2012-11-02 0 1.670 1.660 1.680 1.660 1.720 4,839,500 8,204,430 1.6953 1.461 1.452 1.470 1.452 1.505 5,532,306 1.4830 -1.18%
2012-11-01 0 1.690 1.670 1.700 1.670 1.710 1,428,500 2,421,342 1.6950 1.478 1.461 1.487 1.461 1.496 1,632,999 1.4828 2.42%
2012-10-31 0 1.650 1.650 1.660 1.640 1.680 1,161,500 1,924,880 1.6572 1.443 1.443 1.452 1.435 1.470 1,327,776 1.4497 1.23%
2012-10-30 0 1.630 1.630 1.640 1.610 1.700 1,443,000 2,376,190 1.6467 1.426 1.426 1.435 1.408 1.487 1,649,575 1.4405 -2.98%
2012-10-29 0 1.680 1.680 1.690 1.650 1.720 1,117,000 1,889,920 1.6920 1.470 1.470 1.478 1.443 1.505 1,276,906 1.4801 0.00%
2012-10-26 0 1.680 1.680 1.690 1.650 1.760 4,049,000 6,794,450 1.6781 1.470 1.470 1.478 1.443 1.540 4,628,641 1.4679 -4.55%
2012-10-25 0 1.760 1.750 1.780 1.740 1.890 7,715,000 13,899,740 1.8017 1.540 1.531 1.557 1.522 1.653 8,819,453 1.5760 -1.12%
2012-10-24 0 1.780 1.770 1.780 1.680 1.790 5,682,000 9,817,375 1.7278 1.557 1.548 1.557 1.470 1.566 6,495,415 1.5114 4.71%
2012-10-22 0 1.700 1.710 1.730 1.670 1.720 2,102,000 3,565,515 1.6962 1.487 1.496 1.513 1.461 1.505 2,402,915 1.4838 -1.16%
2012-10-19 0 1.720 1.710 1.720 1.670 1.770 6,785,000 11,702,000 1.7247 1.505 1.496 1.505 1.461 1.548 7,756,317 1.5087 2.99%
2012-10-18 0 1.670 1.660 1.670 1.650 1.700 3,916,000 6,590,410 1.6829 1.461 1.452 1.461 1.443 1.487 4,476,601 1.4722 1.21%
2012-10-17 0 1.650 1.650 1.660 1.600 1.730 2,662,500 4,380,215 1.6452 1.443 1.443 1.452 1.400 1.513 3,043,654 1.4391 2.48%
2012-10-16 0 1.610 1.610 1.640 1.610 1.670 1,436,000 2,352,615 1.6383 1.408 1.408 1.435 1.408 1.461 1,641,573 1.4331 -3.59%
2012-10-15 0 1.670 1.670 1.680 1.660 1.730 1,319,500 2,217,280 1.6804 1.461 1.461 1.470 1.452 1.513 1,508,395 1.4700 -2.34%
2012-10-12 0 1.710 1.690 1.700 1.660 1.760 6,520,250 11,129,061 1.7068 1.496 1.478 1.487 1.452 1.540 7,453,666 1.4931 3.64%
2012-10-11 0 1.650 1.650 1.680 1.630 1.710 1,274,497 2,131,364 1.6723 1.443 1.443 1.470 1.426 1.496 1,456,950 1.4629 -0.60%
2012-10-10 0 1.660 1.660 1.680 1.650 1.680 269,714 448,923 1.6644 1.452 1.452 1.470 1.443 1.470 308,325 1.4560 -1.19%
2012-10-09 0 1.680 1.670 1.700 1.660 1.700 469,000 789,842 1.6841 1.470 1.461 1.487 1.452 1.487 536,140 1.4732 0.60%
2012-10-08 0 1.670 1.650 1.680 1.630 1.700 645,500 1,082,510 1.6770 1.461 1.443 1.470 1.426 1.487 737,908 1.4670 0.60%
2012-10-05 0 1.660 1.650 1.680 1.620 1.700 573,500 957,881 1.6702 1.452 1.443 1.470 1.417 1.487 655,600 1.4611 -1.19%
2012-10-04 0 1.680 1.680 1.690 1.660 1.720 453,000 762,555 1.6833 1.470 1.470 1.478 1.452 1.505 517,850 1.4725 -0.59%
2012-10-03 0 1.690 1.670 1.690 1.620 1.690 864,000 1,440,360 1.6671 1.478 1.461 1.478 1.417 1.478 987,687 1.4583 2.42%
2012-09-28 0 1.650 1.630 1.650 1.560 1.650 1,035,500 1,653,570 1.5969 1.443 1.426 1.443 1.365 1.443 1,183,739 1.3969 3.77%
2012-09-27 0 1.590 1.570 1.590 1.550 1.620 520,500 820,735 1.5768 1.391 1.373 1.391 1.356 1.417 595,013 1.3794 0.63%
2012-09-26 0 1.580 1.570 1.580 1.500 1.610 4,575,250 7,071,457 1.5456 1.382 1.373 1.382 1.312 1.408 5,230,227 1.3520 -3.07%
2012-09-25 0 1.630 1.630 1.650 1.620 1.680 1,087,500 1,799,467 1.6547 1.426 1.426 1.443 1.417 1.470 1,243,183 1.4475 -2.98%
2012-09-24 0 1.680 1.680 1.690 1.670 1.720 1,571,000 2,640,770 1.6809 1.470 1.470 1.478 1.461 1.505 1,795,899 1.4704 -2.33%
2012-09-21 0 1.720 1.720 1.750 1.650 1.760 4,440,500 7,698,690 1.7337 1.505 1.505 1.531 1.443 1.540 5,076,187 1.5166 3.61%
2012-09-20 0 1.660 1.650 1.670 1.650 1.710 531,500 884,815 1.6648 1.452 1.443 1.461 1.443 1.496 607,588 1.4563 -1.19%
2012-09-19 0 1.680 1.680 1.700 1.600 1.710 1,699,000 2,874,590 1.6919 1.470 1.470 1.487 1.400 1.496 1,942,223 1.4801 1.20%
2012-09-18 0 1.660 1.640 1.660 1.630 1.690 1,004,500 1,669,015 1.6615 1.452 1.435 1.452 1.426 1.478 1,148,301 1.4535 0.61%
2012-09-17 0 1.650 1.650 1.670 1.630 1.710 633,500 1,052,160 1.6609 1.443 1.443 1.461 1.426 1.496 724,190 1.4529 1.23%
2012-09-14 0 1.630 1.620 1.640 1.560 1.650 2,111,000 3,447,225 1.6330 1.426 1.417 1.435 1.365 1.443 2,413,203 1.4285 2.52%
2012-09-13 0 1.590 1.550 1.590 1.560 1.600 517,000 814,550 1.5755 1.391 1.356 1.391 1.365 1.400 591,012 1.3782 0.00%
2012-09-12 0 1.590 1.580 1.590 1.530 1.620 1,015,000 1,597,390 1.5738 1.391 1.382 1.391 1.338 1.417 1,160,304 1.3767 1.92%
2012-09-11 0 1.560 1.560 1.570 1.520 1.570 895,000 1,389,585 1.5526 1.365 1.365 1.373 1.330 1.373 1,023,125 1.3582 1.30%
2012-09-10 0 1.540 1.540 1.550 1.520 1.580 789,500 1,227,692 1.5550 1.347 1.347 1.356 1.330 1.382 902,522 1.3603 1.32%
2012-09-07 0 1.520 1.520 1.530 1.500 1.540 1,431,500 2,150,280 1.5021 1.330 1.330 1.338 1.312 1.347 1,636,429 1.3140 3.40%
2012-09-06 0 1.470 1.470 1.500 1.400 1.510 1,106,000 1,625,440 1.4697 1.286 1.286 1.312 1.225 1.321 1,264,331 1.2856 -1.34%
2012-09-05 0 1.490 1.490 1.500 1.470 1.560 2,168,500 3,265,657 1.5060 1.303 1.303 1.312 1.286 1.365 2,478,935 1.3174 -4.49%
2012-09-04 0 1.560 1.540 1.560 1.540 1.600 968,000 1,510,095 1.5600 1.365 1.347 1.365 1.347 1.400 1,106,576 1.3647 -1.27%
2012-09-03 0 1.580 1.580 1.600 1.570 1.600 334,500 529,935 1.5843 1.382 1.382 1.400 1.373 1.400 382,386 1.3859 0.64%
2012-08-31 0 1.570 1.560 1.570 1.530 1.580 557,500 870,487 1.5614 1.373 1.365 1.373 1.338 1.382 637,310 1.3659 1.29%
2012-08-30 0 1.550 1.550 1.570 1.530 1.580 550,500 858,865 1.5602 1.356 1.356 1.373 1.338 1.382 629,308 1.3648 -2.52%
2012-08-29 0 1.590 1.580 1.590 1.560 1.640 516,000 815,965 1.5813 1.391 1.382 1.391 1.365 1.435 589,869 1.3833 -1.24%
2012-08-28 0 1.610 1.610 1.620 1.590 1.660 1,619,000 2,606,875 1.6102 1.408 1.408 1.417 1.391 1.452 1,850,770 1.4085 -3.59%
2012-08-27 0 1.670 1.670 1.680 1.660 1.700 787,000 1,319,185 1.6762 1.461 1.461 1.470 1.452 1.487 899,664 1.4663 0.60%
2012-08-24 0 1.660 1.660 1.680 1.620 1.680 1,230,500 2,009,025 1.6327 1.452 1.452 1.470 1.417 1.470 1,406,654 1.4282 -0.60%
2012-08-23 0 1.670 1.670 1.680 1.610 1.690 1,007,000 1,669,300 1.6577 1.461 1.461 1.470 1.408 1.478 1,151,159 1.4501 4.37%
2012-08-22 0 1.600 1.600 1.620 1.590 1.610 437,500 701,695 1.6039 1.400 1.400 1.417 1.391 1.408 500,131 1.4030 -0.62%
2012-08-21 0 1.610 1.610 1.630 1.600 1.630 694,500 1,112,935 1.6025 1.408 1.408 1.426 1.400 1.426 793,922 1.4018 -1.83%
2012-08-20 0 1.640 1.630 1.640 1.530 1.650 1,805,500 2,895,385 1.6036 1.435 1.426 1.435 1.338 1.443 2,063,969 1.4028 7.19%
2012-08-17 0 1.530 1.530 1.540 1.520 1.540 873,500 1,337,837 1.5316 1.338 1.338 1.347 1.330 1.347 998,547 1.3398 0.00%
2012-08-16 0 1.530 1.530 1.540 1.530 1.570 700,000 1,088,142 1.5545 1.338 1.338 1.347 1.338 1.373 800,210 1.3598 -1.29%
2012-08-15 0 1.550 1.550 1.580 1.550 1.630 545,000 875,100 1.6057 1.356 1.356 1.382 1.356 1.426 623,020 1.4046 -3.13%
2012-08-14 0 1.600 1.600 1.620 1.540 1.630 586,500 939,150 1.6013 1.400 1.400 1.417 1.347 1.426 670,461 1.4008 -1.23%
2012-08-13 0 1.620 1.600 1.620 1.590 1.640 536,000 861,740 1.6077 1.417 1.400 1.417 1.391 1.435 612,732 1.4064 -1.22%
2012-08-10 0 1.640 1.630 1.640 1.630 1.680 1,298,000 2,136,415 1.6459 1.435 1.426 1.435 1.426 1.470 1,483,817 1.4398 -1.20%
2012-08-09 0 1.660 1.650 1.670 1.600 1.660 1,651,325 2,707,848 1.6398 1.452 1.443 1.461 1.400 1.452 1,887,723 1.4345 2.47%
2012-08-08 0 1.620 1.620 1.630 1.520 1.630 1,752,000 2,763,955 1.5776 1.417 1.417 1.426 1.330 1.426 2,002,810 1.3800 6.58%
2012-08-07 0 1.520 1.520 1.540 1.460 1.580 2,156,000 3,312,662 1.5365 1.330 1.330 1.347 1.277 1.382 2,464,645 1.3441 4.11%
2012-08-06 0 1.460 1.440 1.460 1.440 1.490 1,068,500 1,561,125 1.4610 1.277 1.260 1.277 1.260 1.303 1,221,463 1.2781 2.82%
2012-08-03 0 1.420 1.430 1.440 1.420 1.530 1,299,000 1,884,100 1.4504 1.242 1.251 1.260 1.242 1.338 1,484,960 1.2688 -6.58%
2012-08-02 0 1.520 1.510 1.530 1.490 1.540 561,000 852,575 1.5197 1.330 1.321 1.338 1.303 1.347 641,311 1.3294 1.33%
2012-08-01 0 1.500 1.470 1.490 1.470 1.550 646,500 976,290 1.5101 1.312 1.286 1.303 1.286 1.356 739,051 1.3210 -2.60%
2012-07-31 0 1.540 1.530 1.550 1.500 1.560 960,500 1,473,405 1.5340 1.347 1.338 1.356 1.312 1.365 1,098,002 1.3419 1.32%
2012-07-30 0 1.520 1.510 1.520 1.480 1.550 1,043,000 1,577,809 1.5128 1.330 1.321 1.330 1.295 1.356 1,192,312 1.3233 3.40%
2012-07-27 0 1.470 1.470 1.480 1.440 1.490 415,995 611,979 1.4711 1.286 1.286 1.295 1.260 1.303 475,547 1.2869 2.08%
2012-07-26 0 1.440 1.410 1.440 1.400 1.500 2,728,500 3,948,635 1.4472 1.260 1.233 1.260 1.225 1.312 3,119,103 1.2660 1.41%
2012-07-25 0 1.420 1.410 1.420 1.400 1.440 899,500 1,272,657 1.4148 1.242 1.233 1.242 1.225 1.260 1,028,269 1.2377 -1.39%
2012-07-24 0 1.440 1.440 1.460 1.440 1.490 341,000 496,070 1.4548 1.260 1.260 1.277 1.260 1.303 389,816 1.2726 -3.36%
2012-07-23 0 1.490 1.460 1.490 1.440 1.510 1,408,000 2,055,140 1.4596 1.303 1.277 1.303 1.260 1.321 1,609,564 1.2768 1.36%
2012-07-20 0 1.470 1.470 1.480 1.470 1.510 977,000 1,459,850 1.4942 1.286 1.286 1.295 1.286 1.321 1,116,864 1.3071 -3.29%
2012-07-19 0 1.520 1.510 1.520 1.500 1.550 437,500 663,545 1.5167 1.330 1.321 1.330 1.312 1.356 500,131 1.3267 0.00%
2012-07-18 0 1.520 1.510 1.520 1.500 1.540 657,500 996,150 1.5151 1.330 1.321 1.330 1.312 1.347 751,625 1.3253 -0.65%
2012-07-17 0 1.530 1.500 1.530 1.500 1.570 6,746,000 10,227,990 1.5162 1.338 1.312 1.338 1.312 1.373 7,711,734 1.3263 0.00%
2012-07-16 0 1.530 1.500 1.530 1.500 1.540 1,846,000 2,791,625 1.5123 1.338 1.312 1.338 1.312 1.347 2,110,267 1.3229 -0.65%
2012-07-13 0 1.540 1.530 1.540 1.520 1.550 1,516,000 2,338,135 1.5423 1.347 1.338 1.347 1.330 1.356 1,733,025 1.3492 1.32%
2012-07-12 0 1.520 1.510 1.520 1.500 1.550 3,684,500 5,602,072 1.5204 1.330 1.321 1.330 1.312 1.356 4,211,960 1.3300 -1.94%
2012-07-11 0 1.550 1.540 1.550 1.530 1.580 880,000 1,361,697 1.5474 1.356 1.347 1.356 1.338 1.382 1,005,978 1.3536 -1.27%
2012-07-10 0 1.570 1.570 1.580 1.570 1.640 2,106,500 3,351,565 1.5911 1.373 1.373 1.382 1.373 1.435 2,408,059 1.3918 -3.09%
2012-07-09 0 1.620 1.610 1.630 1.610 1.670 2,471,500 4,023,855 1.6281 1.417 1.408 1.426 1.408 1.461 2,825,311 1.4242 -2.99%
2012-07-06 0 1.670 1.680 1.690 1.640 1.700 3,051,000 5,102,890 1.6725 1.461 1.470 1.478 1.435 1.487 3,487,771 1.4631 1.83%
2012-07-05 0 1.640 1.640 1.650 1.590 1.650 2,932,000 4,771,875 1.6275 1.435 1.435 1.443 1.391 1.443 3,351,735 1.4237 2.50%
2012-07-04 0 1.600 1.590 1.600 1.570 1.620 1,467,000 2,339,595 1.5948 1.400 1.391 1.400 1.373 1.417 1,677,011 1.3951 0.63%
2012-07-03 0 1.590 1.570 1.590 1.560 1.610 2,856,500 4,504,700 1.5770 1.391 1.373 1.391 1.365 1.408 3,265,427 1.3795 2.58%
2012-06-29 0 1.550 1.540 1.560 1.490 1.600 2,730,787 4,242,325 1.5535 1.356 1.347 1.365 1.303 1.400 3,121,717 1.3590 0.00%
2012-06-28 0 1.550 1.540 1.580 1.540 1.630 2,164,500 3,424,285 1.5820 1.356 1.347 1.382 1.347 1.426 2,474,362 1.3839 -3.13%
2012-06-27 0 1.600 1.600 1.610 1.560 1.610 2,392,000 3,804,626 1.5906 1.400 1.400 1.408 1.365 1.408 2,734,430 1.3914 -0.62%
2012-06-26 0 1.610 1.600 1.610 1.570 1.700 8,337,500 13,397,810 1.6069 1.408 1.400 1.408 1.373 1.487 9,531,068 1.4057 -5.29%
2012-06-25 0 1.700 1.690 1.700 1.690 1.780 2,157,000 3,712,435 1.7211 1.487 1.478 1.487 1.478 1.557 2,465,789 1.5056 -4.49%
2012-06-22 0 1.780 1.770 1.790 1.770 1.880 1,955,500 3,512,285 1.7961 1.557 1.548 1.566 1.548 1.645 2,235,443 1.5712 -5.32%
2012-06-21 0 1.880 1.880 1.900 1.880 1.940 1,668,500 3,184,675 1.9087 1.645 1.645 1.662 1.645 1.697 1,907,357 1.6697 -1.57%
2012-06-20 0 1.910 1.910 1.920 1.910 1.970 828,000 1,597,195 1.9290 1.671 1.671 1.680 1.671 1.723 946,534 1.6874 -1.04%
2012-06-19 0 1.930 1.930 1.940 1.910 1.970 691,500 1,338,340 1.9354 1.688 1.688 1.697 1.671 1.723 790,493 1.6930 -2.03%
2012-06-18 0 1.970 1.970 1.980 1.960 2.040 560,000 1,110,615 1.9832 1.723 1.723 1.732 1.715 1.785 640,168 1.7349 0.51%
2012-06-15 0 1.960 1.930 2.000 1.910 2.010 458,000 893,585 1.9511 1.715 1.688 1.750 1.671 1.758 523,566 1.7067 1.03%
2012-06-14 0 1.940 1.940 1.950 1.880 2.020 209,500 408,245 1.9487 1.697 1.697 1.706 1.645 1.767 239,491 1.7046 0.52%
2012-06-13 0 1.930 1.940 1.950 1.910 2.000 687,500 1,329,895 1.9344 1.688 1.697 1.706 1.671 1.750 785,920 1.6922 -1.03%
2012-06-12 0 1.950 1.940 1.970 1.940 2.020 1,234,500 2,427,095 1.9661 1.706 1.697 1.723 1.697 1.767 1,411,227 1.7198 -2.71%
2012-06-11 0 2.070 2.060 2.070 2.010 2.100 675,359 1,393,518 2.0634 1.753 1.745 1.753 1.703 1.779 797,324 1.7477 1.47%
2012-06-08 0 2.040 2.000 2.050 2.000 2.070 260,500 529,082 2.0310 1.728 1.694 1.736 1.694 1.753 307,545 1.7203 0.99%
2012-06-07 0 2.020 2.020 2.040 2.020 2.110 697,000 1,443,250 2.0707 1.711 1.711 1.728 1.711 1.787 822,874 1.7539 -1.46%
2012-06-06 0 2.050 2.040 2.060 2.010 2.080 660,500 1,353,590 2.0493 1.736 1.728 1.745 1.703 1.762 779,782 1.7359 -1.44%
2012-06-05 0 2.080 2.040 2.080 2.020 2.090 723,500 1,489,800 2.0592 1.762 1.728 1.762 1.711 1.770 854,159 1.7442 3.48%
2012-06-04 0 2.010 2.030 2.040 2.000 2.100 945,000 1,922,490 2.0344 1.703 1.719 1.728 1.694 1.779 1,115,661 1.7232 -2.43%
2012-06-01 0 2.060 2.050 2.060 2.000 2.130 654,000 1,352,195 2.0676 1.745 1.736 1.745 1.694 1.804 772,108 1.7513 0.49%
2012-05-31 0 2.050 2.030 2.070 2.030 2.070 248,500 510,030 2.0524 1.736 1.719 1.753 1.719 1.753 293,377 1.7385 -0.97%
2012-05-30 0 2.070 2.060 2.100 2.050 2.130 645,000 1,348,960 2.0914 1.753 1.745 1.779 1.736 1.804 761,483 1.7715 -1.43%
2012-05-29 0 2.100 2.100 2.110 2.040 2.110 545,000 1,131,360 2.0759 1.779 1.779 1.787 1.728 1.787 643,423 1.7583 2.44%
2012-05-28 0 2.050 2.050 2.070 2.030 2.080 457,000 940,030 2.0570 1.736 1.736 1.753 1.719 1.762 539,531 1.7423 0.49%
2012-05-25 0 2.040 2.030 2.040 2.000 2.050 744,000 1,512,990 2.0336 1.728 1.719 1.728 1.694 1.736 878,361 1.7225 2.00%
2012-05-24 0 2.000 2.000 2.020 1.960 2.010 1,800,500 3,545,105 1.9690 1.694 1.694 1.711 1.660 1.703 2,125,658 1.6678 1.52%
2012-05-23 0 1.970 1.960 1.970 1.960 1.990 2,058,620 4,043,551 1.9642 1.669 1.660 1.669 1.660 1.686 2,430,393 1.6637 0.00%
2012-05-22 0 1.970 1.960 1.970 1.950 2.050 3,971,359 7,839,125 1.9739 1.669 1.660 1.669 1.652 1.736 4,688,560 1.6720 -0.51%
2012-05-21 0 1.980 1.970 1.980 1.960 2.030 1,597,000 3,159,865 1.9786 1.677 1.669 1.677 1.660 1.719 1,885,408 1.6760 -2.46%
2012-05-18 0 2.030 2.000 2.030 1.960 2.100 2,203,362 4,386,595 1.9909 1.719 1.694 1.719 1.660 1.779 2,601,274 1.6863 1.50%
2012-05-17 0 2.000 2.000 2.020 2.000 2.100 1,192,500 2,423,275 2.0321 1.694 1.694 1.711 1.694 1.779 1,407,858 1.7213 0.50%
2012-05-16 0 1.990 1.980 1.990 1.980 2.050 1,054,500 2,108,590 1.9996 1.686 1.677 1.686 1.677 1.736 1,244,936 1.6937 -5.24%
2012-05-15 0 2.100 2.090 2.100 2.000 2.100 1,899,500 3,894,530 2.0503 1.779 1.770 1.779 1.694 1.779 2,242,537 1.7367 3.96%
2012-05-14 0 2.020 2.000 2.020 2.000 2.100 2,862,000 5,770,220 2.0161 1.711 1.694 1.711 1.694 1.779 3,378,858 1.7077 -0.49%
2012-05-11 0 2.030 2.020 2.030 1.980 2.140 2,402,500 4,850,990 2.0191 1.719 1.711 1.719 1.677 1.813 2,836,375 1.7103 -4.25%
2012-05-10 0 2.120 2.120 2.130 2.070 2.200 303,000 644,055 2.1256 1.796 1.796 1.804 1.753 1.863 357,720 1.8004 -1.40%
2012-05-09 0 2.150 2.140 2.150 2.070 2.190 2,448,000 5,201,852 2.1249 1.821 1.813 1.821 1.753 1.855 2,890,092 1.7999 -1.83%
2012-05-08 0 2.190 2.180 2.190 2.180 2.250 652,000 1,444,780 2.2159 1.855 1.847 1.855 1.847 1.906 769,747 1.8770 -0.90%
2012-05-07 0 2.210 2.200 2.210 2.200 2.310 1,255,000 2,799,775 2.2309 1.872 1.863 1.872 1.863 1.957 1,481,645 1.8896 -4.33%
2012-05-04 0 2.310 2.300 2.320 2.300 2.350 503,000 1,167,625 2.3213 1.957 1.948 1.965 1.948 1.991 593,838 1.9662 -0.86%
2012-05-03 0 2.330 2.320 2.330 2.300 2.350 351,000 816,960 2.3275 1.974 1.965 1.974 1.948 1.991 414,388 1.9715 0.00%
2012-05-02 0 2.330 2.330 2.350 2.290 2.420 804,500 1,877,135 2.3333 1.974 1.974 1.991 1.940 2.050 949,787 1.9764 -0.43%
2012-04-30 0 2.340 2.330 2.340 2.290 2.340 432,500 999,960 2.3120 1.982 1.974 1.982 1.940 1.982 510,607 1.9584 0.43%
2012-04-27 0 2.330 2.310 2.340 2.310 2.360 1,383,000 3,217,617 2.3265 1.974 1.957 1.982 1.957 1.999 1,632,761 1.9707 -0.43%
2012-04-26 0 2.340 2.320 2.340 2.280 2.350 1,460,800 3,387,821 2.3192 1.982 1.965 1.982 1.931 1.991 1,724,611 1.9644 1.74%
2012-04-25 0 2.300 2.290 2.300 2.290 2.350 745,500 1,721,892 2.3097 1.948 1.940 1.948 1.940 1.991 880,132 1.9564 0.00%
2012-04-24 0 2.300 2.290 2.300 2.280 2.350 1,359,500 3,128,425 2.3012 1.948 1.940 1.948 1.931 1.991 1,605,017 1.9492 0.44%
2012-04-23 0 2.290 2.290 2.300 2.280 2.350 2,776,000 6,427,235 2.3153 1.940 1.940 1.948 1.931 1.991 3,277,327 1.9611 -1.29%
2012-04-20 0 2.320 2.320 2.330 2.320 2.380 1,763,500 4,145,935 2.3510 1.965 1.965 1.974 1.965 2.016 2,081,976 1.9913 -2.11%
2012-04-19 0 2.370 2.360 2.380 2.350 2.410 1,120,000 2,669,805 2.3838 2.007 1.999 2.016 1.991 2.041 1,322,265 2.0191 0.00%
2012-04-18 0 2.370 2.370 2.380 2.350 2.430 1,153,500 2,741,829 2.3770 2.007 2.007 2.016 1.991 2.058 1,361,814 2.0134 -0.42%
2012-04-17 0 2.380 2.380 2.400 2.360 2.470 2,982,500 7,181,749 2.4080 2.016 2.016 2.033 1.999 2.092 3,521,120 2.0396 1.28%
2012-04-16 0 2.350 2.330 2.350 2.300 2.390 868,000 2,030,444 2.3392 1.991 1.974 1.991 1.948 2.024 1,024,755 1.9814 0.00%
2012-04-13 0 2.350 2.350 2.360 2.350 2.390 1,327,000 3,136,779 2.3638 1.991 1.991 1.999 1.991 2.024 1,566,647 2.0022 0.00%
2012-04-12 0 2.350 2.350 2.360 2.350 2.420 1,075,500 2,567,360 2.3871 1.991 1.991 1.999 1.991 2.050 1,269,728 2.0220 -2.08%
2012-04-11 0 2.400 2.390 2.400 2.340 2.450 844,000 2,018,617 2.3917 2.033 2.024 2.033 1.982 2.075 996,421 2.0259 -0.83%
2012-04-10 0 2.420 2.410 2.430 2.400 2.480 2,706,500 6,590,349 2.4350 2.050 2.041 2.058 2.033 2.101 3,195,276 2.0625 -0.82%
2012-04-05 0 2.440 2.430 2.440 2.340 2.440 2,972,500 7,141,007 2.4024 2.067 2.058 2.067 1.982 2.067 3,509,314 2.0349 1.67%
2012-04-03 0 2.400 2.390 2.400 2.310 2.430 4,120,500 9,732,111 2.3619 2.033 2.024 2.033 1.957 2.058 4,864,635 2.0006 2.56%
2012-04-02 0 2.340 2.330 2.340 2.320 2.410 2,288,500 5,395,590 2.3577 1.982 1.974 1.982 1.965 2.041 2,701,788 1.9970 0.00%
2012-03-30 0 2.340 2.300 2.340 2.260 2.350 4,907,000 11,306,045 2.3041 1.982 1.948 1.982 1.914 1.991 5,793,171 1.9516 -0.43%
2012-03-29 0 2.350 2.340 2.350 2.260 2.370 3,706,500 8,560,035 2.3095 1.991 1.982 1.991 1.914 2.007 4,375,869 1.9562 3.52%
2012-03-28 0 2.270 2.260 2.280 2.240 2.300 3,012,000 6,863,178 2.2786 1.923 1.914 1.931 1.897 1.948 3,555,947 1.9301 -0.87%
2012-03-27 0 2.290 2.290 2.300 2.280 2.430 7,796,500 18,131,770 2.3256 1.940 1.940 1.948 1.931 2.058 9,204,496 1.9699 -3.38%
2012-03-26 0 2.370 2.370 2.380 2.310 2.540 3,259,000 7,767,820 2.3835 2.007 2.007 2.016 1.957 2.151 3,847,554 2.0189 -8.85%
2012-03-23 0 2.600 2.600 2.640 2.570 2.650 1,225,000 3,199,070 2.6115 2.202 2.202 2.236 2.177 2.245 1,446,227 2.2120 -1.52%
2012-03-22 0 2.640 2.640 2.650 2.620 2.750 1,816,000 4,812,670 2.6501 2.236 2.236 2.245 2.219 2.329 2,143,957 2.2448 -2.22%
2012-03-21 0 2.700 2.670 2.700 2.660 2.940 2,924,000 8,004,792 2.7376 2.287 2.262 2.287 2.253 2.490 3,452,055 2.3188 -6.57%
2012-03-20 0 2.890 2.860 2.890 2.810 2.910 1,670,500 4,764,750 2.8523 2.448 2.423 2.448 2.380 2.465 1,972,181 2.4160 2.12%
2012-03-19 0 2.830 2.820 2.830 2.810 2.960 806,500 2,314,706 2.8701 2.397 2.389 2.397 2.380 2.507 952,149 2.4310 -2.75%
2012-03-16 0 2.910 2.880 2.910 2.850 2.940 674,500 1,953,540 2.8963 2.465 2.439 2.465 2.414 2.490 796,310 2.4532 -1.36%
2012-03-15 0 2.950 2.930 2.950 2.910 3.000 1,029,500 3,029,395 2.9426 2.499 2.482 2.499 2.465 2.541 1,215,421 2.4925 0.00%
2012-03-14 0 2.950 2.940 2.950 2.940 3.040 1,252,000 3,732,240 2.9810 2.499 2.490 2.499 2.490 2.575 1,478,103 2.5250 0.34%
2012-03-13 0 2.940 2.920 2.940 2.900 2.960 827,000 2,419,235 2.9253 2.490 2.473 2.490 2.456 2.507 976,351 2.4778 0.68%
2012-03-12 0 2.920 2.910 2.920 2.880 2.970 1,190,500 3,475,195 2.9191 2.473 2.465 2.473 2.439 2.516 1,405,496 2.4726 1.04%
2012-03-09 0 2.890 2.880 2.890 2.840 2.950 1,660,500 4,812,090 2.8980 2.448 2.439 2.448 2.406 2.499 1,960,375 2.4547 0.00%
2012-03-08 0 2.890 2.880 2.890 2.870 2.930 1,780,500 5,173,390 2.9056 2.448 2.439 2.448 2.431 2.482 2,102,046 2.4611 2.12%
2012-03-07 0 2.830 2.820 2.830 2.730 2.890 3,249,000 9,117,955 2.8064 2.397 2.389 2.397 2.312 2.448 3,835,748 2.3771 -2.75%
2012-03-06 0 2.910 2.900 2.910 2.850 3.150 2,907,000 8,699,910 2.9927 2.465 2.456 2.465 2.414 2.668 3,431,985 2.5350 -8.49%
2012-03-05 0 3.180 3.160 3.170 3.110 3.180 1,364,000 4,303,951 3.1554 2.694 2.677 2.685 2.634 2.694 1,610,329 2.6727 -0.31%
2012-03-02 0 3.190 3.150 3.180 3.130 3.200 1,805,000 5,725,875 3.1722 2.702 2.668 2.694 2.651 2.711 2,130,971 2.6870 1.27%
2012-03-01 0 3.150 3.150 3.160 3.110 3.190 1,566,000 4,918,665 3.1409 2.668 2.668 2.677 2.634 2.702 1,848,809 2.6605 -0.32%
2012-02-29 0 3.160 3.150 3.180 3.050 3.180 2,844,167 8,875,252 3.1205 2.677 2.668 2.694 2.583 2.694 3,357,805 2.6432 3.61%
2012-02-28 0 3.050 3.030 3.050 2.980 3.100 1,457,500 4,408,245 3.0245 2.583 2.567 2.583 2.524 2.626 1,720,715 2.5619 2.01%
2012-02-27 0 2.990 2.980 2.990 2.980 3.150 2,396,000 7,331,240 3.0598 2.533 2.524 2.533 2.524 2.668 2,828,702 2.5917 -3.55%
2012-02-24 0 3.100 3.100 3.110 3.050 3.190 1,999,000 6,215,990 3.1095 2.626 2.626 2.634 2.583 2.702 2,360,006 2.6339 -0.64%
2012-02-23 0 3.120 3.100 3.150 3.100 3.230 1,681,000 5,299,142 3.1524 2.643 2.626 2.668 2.626 2.736 1,984,577 2.6702 -2.50%
2012-02-22 0 3.200 3.190 3.210 2.990 3.210 3,558,000 11,134,706 3.1295 2.711 2.702 2.719 2.533 2.719 4,200,551 2.6508 4.23%
2012-02-21 0 3.070 3.070 3.080 3.030 3.180 1,841,500 5,703,630 3.0973 2.600 2.600 2.609 2.567 2.694 2,174,063 2.6235 -2.54%
2012-02-20 0 3.150 3.150 3.160 3.070 3.290 3,355,000 10,699,290 3.1891 2.668 2.668 2.677 2.600 2.787 3,960,891 2.7012 -0.63%
2012-02-17 0 3.170 3.160 3.180 2.960 3.250 9,585,500 29,542,750 3.0820 2.685 2.677 2.694 2.507 2.753 11,316,577 2.6106 7.82%
2012-02-16 0 2.940 2.930 2.940 2.800 2.940 2,477,000 7,074,715 2.8562 2.490 2.482 2.490 2.372 2.490 2,924,330 2.4193 2.08%
2012-02-15 0 2.880 2.880 2.910 2.810 2.920 3,207,714 9,178,226 2.8613 2.439 2.439 2.465 2.380 2.473 3,787,006 2.4236 2.49%
2012-02-14 0 2.810 2.800 2.820 2.790 2.850 2,353,000 6,604,820 2.8070 2.380 2.372 2.389 2.363 2.414 2,777,936 2.3776 -1.06%
2012-02-13 0 2.840 2.830 2.840 2.750 2.840 2,176,000 6,087,820 2.7977 2.406 2.397 2.406 2.329 2.406 2,568,971 2.3698 1.43%
2012-02-10 0 2.800 2.770 2.800 2.660 2.800 4,628,500 12,801,890 2.7659 2.372 2.346 2.372 2.253 2.372 5,464,376 2.3428 0.36%
2012-02-09 0 2.790 2.760 2.790 2.700 2.880 6,283,000 17,550,200 2.7933 2.363 2.338 2.363 2.287 2.439 7,417,668 2.3660 -1.76%
2012-02-08 0 2.840 2.830 2.850 2.700 2.870 7,486,000 21,081,946 2.8162 2.406 2.397 2.414 2.287 2.431 8,837,922 2.3854 6.37%
2012-02-07 0 2.670 2.670 2.690 2.650 2.830 3,496,657 9,597,688 2.7448 2.262 2.262 2.279 2.245 2.397 4,128,130 2.3249 -2.91%
2012-02-06 0 2.750 2.740 2.750 2.650 2.790 5,841,000 15,940,985 2.7292 2.329 2.321 2.329 2.245 2.363 6,895,846 2.3117 4.17%
2012-02-03 0 2.640 2.640 2.650 2.640 2.700 1,215,666 3,237,331 2.6630 2.236 2.236 2.245 2.236 2.287 1,435,207 2.2557 -0.38%
2012-02-02 0 2.650 2.650 2.670 2.610 2.710 2,010,000 5,362,955 2.6681 2.245 2.245 2.262 2.211 2.295 2,372,993 2.2600 1.53%
2012-02-01 0 2.610 2.600 2.610 2.590 2.650 1,293,500 3,383,147 2.6155 2.211 2.202 2.211 2.194 2.245 1,527,097 2.2154 -0.38%
2012-01-31 0 2.620 2.620 2.630 2.590 2.640 1,421,000 3,705,700 2.6078 2.219 2.219 2.228 2.194 2.236 1,677,623 2.2089 0.00%
2012-01-30 0 2.620 2.580 2.680 2.570 2.690 1,201,000 3,145,025 2.6187 2.219 2.185 2.270 2.177 2.279 1,417,893 2.2181 -2.24%
2012-01-27 0 2.680 2.660 2.680 2.540 2.690 1,100,000 2,882,110 2.6201 2.270 2.253 2.270 2.151 2.279 1,298,653 2.2193 3.08%
2012-01-26 0 2.600 2.590 2.600 2.510 2.690 1,915,500 4,974,490 2.5970 2.202 2.194 2.202 2.126 2.279 2,261,427 2.1997 -0.76%
2012-01-20 0 2.620 2.610 2.620 2.580 2.670 1,320,000 3,451,535 2.6148 2.219 2.211 2.219 2.185 2.262 1,558,383 2.2148 -0.38%
2012-01-19 0 2.630 2.650 2.660 2.630 2.750 3,056,500 8,210,820 2.6863 2.228 2.245 2.253 2.228 2.329 3,608,483 2.2754 0.38%
2012-01-18 0 2.620 2.600 2.620 2.600 2.690 4,430,000 11,750,545 2.6525 2.219 2.202 2.219 2.202 2.279 5,230,028 2.2467 1.95%
2012-01-17 0 2.570 2.570 2.580 2.420 2.650 8,805,875 22,532,595 2.5588 2.177 2.177 2.185 2.050 2.245 10,396,157 2.1674 7.98%
2012-01-16 0 2.380 2.380 2.400 2.230 2.400 3,949,000 9,135,342 2.3133 2.016 2.016 2.033 1.889 2.033 4,662,163 1.9595 5.78%
2012-01-13 0 2.250 2.250 2.270 2.210 2.290 1,814,000 4,077,570 2.2478 1.906 1.906 1.923 1.872 1.940 2,141,596 1.9040 1.81%
2012-01-12 0 2.210 2.210 2.220 2.200 2.290 3,122,000 6,995,360 2.2407 1.872 1.872 1.880 1.863 1.940 3,685,812 1.8979 -1.34%
2012-01-11 0 2.240 2.240 2.250 2.190 2.260 1,481,000 3,308,045 2.2337 1.897 1.897 1.906 1.855 1.914 1,748,459 1.8920 2.75%
2012-01-10 0 2.180 2.190 2.210 2.180 2.220 962,000 2,109,130 2.1924 1.847 1.855 1.872 1.847 1.880 1,135,731 1.8571 -0.91%
2012-01-09 0 2.200 2.190 2.200 2.170 2.210 636,000 1,397,265 2.1970 1.863 1.855 1.863 1.838 1.872 750,857 1.8609 1.38%
2012-01-06 0 2.170 2.170 2.180 2.160 2.200 395,000 862,622 2.1839 1.838 1.838 1.847 1.830 1.863 466,334 1.8498 0.93%
2012-01-05 0 2.150 2.150 2.180 2.150 2.230 622,000 1,362,915 2.1912 1.821 1.821 1.847 1.821 1.889 734,329 1.8560 -3.15%
2012-01-04 0 2.220 2.220 2.240 2.180 2.250 1,246,000 2,750,870 2.2078 1.880 1.880 1.897 1.847 1.906 1,471,019 1.8700 0.00%
2012-01-03 0 2.220 2.190 2.200 2.200 2.340 1,702,000 3,764,297 2.2117 1.880 1.855 1.863 1.863 1.982 2,009,370 1.8734 0.45%
2011-12-30 0 2.210 2.200 2.220 2.200 2.250 193,500 429,490 2.2196 1.872 1.863 1.880 1.863 1.906 228,445 1.8801 0.91%
2011-12-29 0 2.190 2.190 2.200 2.110 2.230 966,114 2,117,170 2.1914 1.855 1.855 1.863 1.787 1.889 1,140,588 1.8562 -1.35%
2011-12-28 0 2.220 2.200 2.220 2.200 2.280 358,000 803,070 2.2432 1.880 1.863 1.880 1.863 1.931 422,652 1.9001 -1.77%
2011-12-23 0 2.260 2.240 2.260 2.240 2.290 347,000 786,905 2.2677 1.914 1.897 1.914 1.897 1.940 409,666 1.9208 -0.44%
2011-12-22 0 2.270 2.260 2.280 2.210 2.290 736,031 1,663,808 2.2605 1.923 1.914 1.931 1.872 1.940 868,953 1.9147 2.25%
2011-12-21 0 2.220 2.210 2.220 2.200 2.240 375,500 833,955 2.2209 1.880 1.872 1.880 1.863 1.897 443,313 1.8812 1.37%
2011-12-20 0 2.190 2.180 2.200 2.100 2.240 1,756,500 3,852,463 2.1933 1.855 1.847 1.863 1.779 1.897 2,073,712 1.8578 0.92%
2011-12-19 0 2.170 2.170 2.190 2.150 2.210 483,000 1,047,365 2.1685 1.838 1.838 1.855 1.821 1.872 570,227 1.8368 -1.36%
2011-12-16 0 2.200 2.180 2.200 2.160 2.240 1,322,000 2,915,075 2.2050 1.863 1.847 1.863 1.830 1.897 1,560,744 1.8677 1.85%
2011-12-15 0 2.160 2.160 2.170 2.150 2.230 858,500 1,867,420 2.1752 1.830 1.830 1.838 1.821 1.889 1,013,539 1.8425 -2.70%
2011-12-14 0 2.220 2.220 2.230 2.200 2.230 389,000 865,150 2.2240 1.880 1.880 1.889 1.863 1.889 459,251 1.8838 -0.45%
2011-12-13 0 2.230 2.230 2.240 2.210 2.330 2,363,092 5,361,085 2.2687 1.889 1.889 1.897 1.872 1.974 2,789,851 1.9216 -4.70%
2011-12-12 0 2.340 2.330 2.350 2.320 2.410 401,500 948,157 2.3615 1.982 1.974 1.991 1.965 2.041 474,008 2.0003 -0.85%
2011-12-09 0 2.360 2.360 2.380 2.330 2.410 519,000 1,232,945 2.3756 1.999 1.999 2.016 1.974 2.041 612,728 2.0122 -4.45%
2011-12-08 0 2.470 2.440 2.470 2.410 2.470 194,500 476,760 2.4512 2.092 2.067 2.092 2.041 2.092 229,625 2.0763 -1.59%
2011-12-07 0 2.510 2.510 2.520 2.350 2.510 929,500 2,249,775 2.4204 2.126 2.126 2.135 1.991 2.126 1,097,361 2.0502 2.45%
2011-12-06 0 2.450 2.450 2.460 2.430 2.550 1,668,500 4,145,384 2.4845 2.075 2.075 2.084 2.058 2.160 1,969,820 2.1044 -3.92%
2011-12-05 0 2.550 2.540 2.550 2.530 2.580 357,500 915,770 2.5616 2.160 2.151 2.160 2.143 2.185 422,062 2.1698 -1.16%
2011-12-02 0 2.580 2.540 2.570 2.470 2.590 1,503,500 3,809,137 2.5335 2.185 2.151 2.177 2.092 2.194 1,775,022 2.1460 4.03%
2011-12-01 0 2.480 2.470 2.480 2.430 2.580 2,883,476 7,176,562 2.4889 2.101 2.092 2.101 2.058 2.185 3,404,213 2.1081 5.53%
2011-11-30 0 2.350 2.340 2.350 2.270 2.500 1,257,500 2,999,835 2.3856 1.991 1.982 1.991 1.923 2.118 1,484,596 2.0206 -4.47%
2011-11-29 0 2.460 2.450 2.470 2.350 2.470 591,000 1,432,745 2.4243 2.084 2.075 2.092 1.991 2.092 697,731 2.0534 4.24%
2011-11-28 0 2.360 2.350 2.360 2.300 2.380 540,000 1,260,520 2.3343 1.999 1.991 1.999 1.948 2.016 637,520 1.9772 1.72%
2011-11-25 0 2.320 2.320 2.330 2.280 2.340 256,000 591,355 2.3100 1.965 1.965 1.974 1.931 1.982 302,232 1.9566 0.43%
2011-11-24 0 2.310 2.300 2.310 2.200 2.400 1,587,572 3,688,929 2.3236 1.957 1.948 1.957 1.863 2.033 1,874,277 1.9682 3.12%
2011-11-23 0 2.240 2.230 2.240 2.170 2.380 1,883,000 4,223,025 2.2427 1.897 1.889 1.897 1.838 2.016 2,223,057 1.8996 -4.27%
2011-11-22 0 2.340 2.330 2.340 2.290 2.470 2,424,000 5,685,383 2.3455 1.982 1.974 1.982 1.940 2.092 2,861,758 1.9867 -3.70%
2011-11-21 0 2.430 2.440 2.450 2.420 2.570 1,276,000 3,153,355 2.4713 2.058 2.067 2.075 2.050 2.177 1,506,437 2.0933 -5.45%
2011-11-18 0 2.570 2.570 2.580 2.540 2.650 884,000 2,273,910 2.5723 2.177 2.177 2.185 2.151 2.245 1,043,644 2.1788 -3.02%
2011-11-17 0 2.650 2.650 2.670 2.620 2.770 530,500 1,441,640 2.7175 2.245 2.245 2.262 2.219 2.346 626,305 2.3018 -2.57%
2011-11-16 0 2.720 2.730 2.740 2.700 2.800 1,256,500 3,420,450 2.7222 2.304 2.312 2.321 2.287 2.372 1,483,416 2.3058 -2.86%
2011-11-15 0 2.800 2.790 2.800 2.750 2.880 1,806,285 5,086,998 2.8163 2.372 2.363 2.372 2.329 2.439 2,132,488 2.3855 0.00%
2011-11-14 0 2.800 2.780 2.800 2.660 2.850 4,134,785 11,488,438 2.7785 2.372 2.355 2.372 2.253 2.414 4,881,500 2.3535 6.46%
2011-11-11 0 2.630 2.600 2.640 2.510 2.710 1,130,000 2,950,050 2.6107 2.228 2.202 2.236 2.126 2.295 1,334,070 2.2113 0.77%
2011-11-10 0 2.610 2.610 2.640 2.540 2.710 1,221,000 3,195,050 2.6167 2.211 2.211 2.236 2.151 2.295 1,441,504 2.2165 -5.43%
2011-11-09 0 2.760 2.740 2.760 2.680 2.930 3,869,000 10,769,075 2.7834 2.338 2.321 2.338 2.270 2.482 4,567,716 2.3577 -4.83%
2011-11-08 0 2.900 2.890 2.900 2.850 2.940 1,231,000 3,559,055 2.8912 2.456 2.448 2.456 2.414 2.490 1,453,310 2.4489 1.75%
2011-11-07 0 2.850 2.830 2.850 2.830 2.980 1,066,500 3,095,215 2.9022 2.414 2.397 2.414 2.397 2.524 1,259,103 2.4583 -1.72%
2011-11-04 0 2.900 2.890 2.900 2.850 2.970 2,198,500 6,397,445 2.9099 2.456 2.448 2.456 2.414 2.516 2,595,534 2.4648 3.57%
2011-11-03 0 2.800 2.800 2.810 2.780 2.980 1,564,500 4,509,247 2.8822 2.372 2.372 2.380 2.355 2.524 1,847,038 2.4413 -2.78%
2011-11-02 0 2.880 2.850 2.880 2.730 2.900 3,952,000 11,135,995 2.8178 2.439 2.414 2.439 2.312 2.456 4,665,705 2.3868 -1.71%
2011-11-01 0 2.930 2.910 2.930 2.700 3.050 3,906,500 11,507,135 2.9456 2.482 2.465 2.482 2.287 2.583 4,611,988 2.4950 3.90%
2011-10-31 0 2.820 2.840 2.870 2.800 2.940 5,150,506 14,872,342 2.8875 2.389 2.406 2.431 2.372 2.490 6,080,653 2.4458 0.71%
2011-10-28 0 2.800 2.800 2.850 2.720 3.120 7,385,694 21,138,383 2.8621 2.372 2.372 2.414 2.304 2.643 8,719,501 2.4243 -9.09%
2011-10-27 0 3.080 3.040 3.070 2.760 3.090 6,775,000 19,798,115 2.9222 2.609 2.575 2.600 2.338 2.617 7,998,520 2.4752 12.41%
2011-10-26 0 2.740 2.730 2.750 2.620 2.820 3,697,500 10,086,670 2.7280 2.321 2.312 2.329 2.219 2.389 4,365,244 2.3107 -2.49%
2011-10-25 0 2.810 2.820 2.830 2.280 2.950 16,273,115 41,990,034 2.5803 2.380 2.389 2.397 1.931 2.499 19,211,931 2.1856 23.25%
2011-10-24 0 2.280 2.270 2.280 2.200 2.350 6,926,500 15,614,814 2.2544 1.931 1.923 1.931 1.863 1.991 8,177,380 1.9095 2.24%
2011-10-21 0 2.230 2.220 2.230 2.080 2.310 6,731,125 15,040,471 2.2345 1.889 1.880 1.889 1.762 1.957 7,946,721 1.8927 7.21%
2011-10-20 0 2.080 2.070 2.080 2.050 2.120 2,998,500 6,212,560 2.0719 1.762 1.753 1.762 1.736 1.796 3,540,009 1.7550 -2.80%
2011-10-19 0 2.140 2.100 2.140 2.020 2.140 3,153,000 6,619,955 2.0996 1.813 1.779 1.813 1.711 1.813 3,722,411 1.7784 5.42%
2011-10-18 0 2.030 2.010 2.050 2.000 2.150 2,557,000 5,214,440 2.0393 1.719 1.703 1.736 1.694 1.821 3,018,777 1.7273 -6.45%
2011-10-17 0 2.170 2.150 2.160 2.060 2.230 2,280,000 4,930,115 2.1623 1.838 1.821 1.830 1.745 1.889 2,691,753 1.8316 3.83%
2011-10-14 0 2.090 2.070 2.090 2.040 2.160 2,067,000 4,294,935 2.0779 1.770 1.753 1.770 1.728 1.830 2,440,286 1.7600 -3.69%
2011-10-13 0 2.170 2.160 2.170 2.040 2.190 4,240,000 9,151,060 2.1583 1.838 1.830 1.838 1.728 1.855 5,005,716 1.8281 8.50%
2011-10-12 0 2.000 1.990 2.010 1.920 2.010 2,122,500 4,191,145 1.9746 1.694 1.686 1.703 1.626 1.703 2,505,809 1.6726 1.52%
2011-10-11 0 1.970 1.950 1.970 1.930 1.980 1,037,000 2,034,285 1.9617 1.669 1.652 1.669 1.635 1.677 1,224,275 1.6616 3.68%
2011-10-10 0 1.900 1.900 1.910 1.880 1.940 815,500 1,553,557 1.9050 1.609 1.609 1.618 1.592 1.643 962,774 1.6136 -0.52%
2011-10-07 0 1.910 1.910 1.930 1.890 1.940 3,129,450 6,024,058 1.9250 1.618 1.618 1.635 1.601 1.643 3,694,608 1.6305 0.00%
2011-10-06 0 1.910 1.910 1.920 1.860 1.980 1,456,500 2,791,495 1.9166 1.618 1.618 1.626 1.575 1.677 1,719,534 1.6234 4.95%
2011-10-04 0 1.820 1.820 1.830 1.780 1.900 2,371,933 4,326,578 1.8241 1.542 1.542 1.550 1.508 1.609 2,800,288 1.5450 -0.55%
2011-10-03 0 1.830 1.830 1.860 1.800 2.020 4,926,000 9,268,891 1.8816 1.550 1.550 1.575 1.525 1.711 5,815,603 1.5938 -7.11%
2011-09-30 0 1.970 1.950 1.970 1.920 1.980 983,000 1,913,110 1.9462 1.669 1.652 1.669 1.626 1.677 1,160,523 1.6485 0.00%
2011-09-28 0 1.970 1.970 2.000 1.900 2.010 3,586,000 7,085,280 1.9758 1.669 1.669 1.694 1.609 1.703 4,233,608 1.6736 3.68%
2011-09-27 0 1.900 1.880 1.890 1.810 1.900 2,263,500 4,285,673 1.8934 1.609 1.592 1.601 1.533 1.609 2,672,273 1.6038 5.56%
2011-09-26 0 1.800 1.810 1.840 1.800 2.000 4,111,000 7,581,240 1.8441 1.525 1.533 1.559 1.525 1.694 4,853,419 1.5620 -4.76%
2011-09-23 0 1.890 1.870 1.900 1.680 1.930 2,300,333 4,189,509 1.8213 1.601 1.584 1.609 1.423 1.635 2,715,758 1.5427 2.72%
2011-09-22 0 1.840 1.830 1.840 1.800 2.060 2,571,000 4,839,332 1.8823 1.559 1.550 1.559 1.525 1.745 3,035,305 1.5943 -10.68%
2011-09-21 0 2.060 2.060 2.090 2.050 2.150 2,553,000 5,340,116 2.0917 1.745 1.745 1.770 1.736 1.821 3,014,055 1.7717 -5.07%
2011-09-20 0 2.170 2.140 2.170 2.060 2.170 1,580,000 3,338,762 2.1131 1.838 1.813 1.838 1.745 1.838 1,865,337 1.7899 2.84%
2011-09-19 0 2.110 2.110 2.120 2.100 2.210 2,768,741 5,849,487 2.1127 1.787 1.787 1.796 1.779 1.872 3,268,757 1.7895 -3.65%
2011-09-16 0 2.190 2.130 2.210 2.100 2.210 2,367,433 5,087,080 2.1488 1.855 1.804 1.872 1.779 1.872 2,794,976 1.8201 2.34%
2011-09-15 0 2.140 2.100 2.140 2.090 2.160 2,606,113 5,513,035 2.1154 1.813 1.779 1.813 1.770 1.830 3,076,760 1.7918 1.42%
2011-09-14 0 2.110 2.100 2.110 2.100 2.200 2,235,500 4,734,695 2.1180 1.787 1.779 1.787 1.779 1.863 2,639,216 1.7940 -2.76%
2011-09-12 0 2.170 2.150 2.170 2.120 2.190 1,373,000 2,955,412 2.1525 1.838 1.821 1.838 1.796 1.855 1,620,955 1.8233 -2.25%
2011-09-09 0 2.220 2.210 2.220 2.200 2.240 1,063,000 2,350,635 2.2113 1.880 1.872 1.880 1.863 1.897 1,254,971 1.8731 -1.77%
2011-09-08 0 2.260 2.240 2.260 2.230 2.330 1,691,000 3,829,290 2.2645 1.914 1.897 1.914 1.889 1.974 1,996,383 1.9181 0.89%
2011-09-07 0 2.240 2.230 2.250 2.190 2.270 1,750,500 3,902,095 2.2291 1.897 1.889 1.906 1.855 1.923 2,066,629 1.8881 -1.32%
2011-09-06 0 2.270 2.270 2.290 2.180 2.300 1,814,000 4,068,410 2.2428 1.923 1.923 1.940 1.847 1.948 2,141,596 1.8997 2.71%
2011-09-05 0 2.210 2.220 2.250 2.190 2.250 1,121,600 2,486,941 2.2173 1.872 1.880 1.906 1.855 1.906 1,324,153 1.8781 -2.21%
2011-09-02 0 2.260 2.260 2.270 2.250 2.300 416,500 944,710 2.2682 1.914 1.914 1.923 1.906 1.948 491,717 1.9212 -2.16%
2011-09-01 0 2.310 2.310 2.320 2.260 2.430 2,534,500 5,940,407 2.3438 1.957 1.957 1.965 1.914 2.058 2,992,214 1.9853 -1.28%
2011-08-31 0 2.340 2.340 2.380 2.250 2.370 1,668,000 3,878,772 2.3254 1.982 1.982 2.016 1.906 2.007 1,969,230 1.9697 4.00%
2011-08-30 0 2.250 2.250 2.260 2.250 2.360 3,084,000 6,984,520 2.2648 1.906 1.906 1.914 1.906 1.999 3,640,950 1.9183 -2.17%
2011-08-29 0 2.300 2.300 2.310 2.250 2.350 2,246,500 5,164,475 2.2989 1.948 1.948 1.957 1.906 1.991 2,652,203 1.9472 2.22%
2011-08-26 0 2.250 2.250 2.260 2.210 2.300 3,251,500 7,420,530 2.2822 1.906 1.906 1.914 1.872 1.948 3,838,699 1.9331 -2.17%
2011-08-25 0 2.300 2.300 2.320 2.210 2.330 5,026,000 11,498,410 2.2878 1.948 1.948 1.965 1.872 1.974 5,933,662 1.9378 4.55%
2011-08-24 0 2.200 2.200 2.210 2.150 2.230 5,925,500 12,977,995 2.1902 1.863 1.863 1.872 1.821 1.889 6,995,606 1.8552 3.29%
2011-08-23 0 2.130 2.130 2.140 2.060 2.160 2,495,500 5,251,620 2.1044 1.804 1.804 1.813 1.745 1.830 2,946,171 1.7825 1.43%
2011-08-22 0 2.100 2.100 2.120 2.070 2.260 2,574,500 5,473,247 2.1259 1.779 1.779 1.796 1.753 1.914 3,039,438 1.8007 -3.23%
2011-08-19 0 2.170 2.170 2.180 2.140 2.210 3,871,000 8,372,275 2.1628 1.838 1.838 1.847 1.813 1.872 4,570,077 1.8320 -3.56%
2011-08-18 0 2.250 2.240 2.250 2.240 2.360 3,960,000 9,042,245 2.2834 1.906 1.897 1.906 1.897 1.999 4,675,150 1.9341 0.90%
2011-08-17 0 2.230 2.230 2.240 2.190 2.270 7,346,500 16,381,927 2.2299 1.889 1.889 1.897 1.855 1.923 8,673,229 1.8888 0.90%
2011-08-16 0 2.210 2.200 2.210 2.100 2.240 11,210,500 24,632,950 2.1973 1.872 1.863 1.872 1.779 1.897 13,235,041 1.8612 4.74%
2011-08-15 0 2.110 2.110 2.120 2.100 2.230 4,842,500 10,408,490 2.1494 1.787 1.787 1.796 1.779 1.889 5,717,023 1.8206 3.94%
2011-08-12 0 2.030 2.030 2.040 1.990 2.090 3,080,500 6,282,633 2.0395 1.719 1.719 1.728 1.686 1.770 3,636,818 1.7275 2.53%
2011-08-11 0 1.980 1.980 1.990 1.800 1.990 1,787,500 3,468,050 1.9402 1.677 1.677 1.686 1.525 1.686 2,110,311 1.6434 -1.00%
2011-08-10 0 2.000 1.990 2.000 1.970 2.110 3,797,500 7,774,407 2.0472 1.694 1.686 1.694 1.669 1.787 4,483,303 1.7341 0.50%
2011-08-09 0 1.990 1.990 2.000 1.790 2.050 7,263,000 14,189,267 1.9536 1.686 1.686 1.694 1.516 1.736 8,574,649 1.6548 -1.49%
2011-08-08 0 2.020 1.980 1.990 1.970 2.360 13,323,000 27,031,705 2.0290 1.711 1.677 1.686 1.669 1.999 15,729,045 1.7186 -14.41%
2011-08-05 0 2.360 2.360 2.370 2.280 2.500 5,406,500 12,763,560 2.3608 1.999 1.999 2.007 1.931 2.118 6,382,878 1.9997 -9.23%
2011-08-04 0 2.600 2.600 2.630 2.570 2.700 1,807,500 4,714,705 2.6084 2.202 2.202 2.228 2.177 2.287 2,133,922 2.2094 -0.38%
2011-08-03 0 2.610 2.610 2.640 2.580 2.760 2,203,000 5,824,770 2.6440 2.211 2.211 2.236 2.185 2.338 2,600,847 2.2396 -5.09%
2011-08-02 0 2.750 2.750 2.760 2.750 2.810 1,836,500 5,107,692 2.7812 2.329 2.329 2.338 2.329 2.380 2,168,160 2.3558 -0.72%
2011-08-01 0 2.770 2.770 2.780 2.770 2.830 2,138,000 5,955,225 2.7854 2.346 2.346 2.355 2.346 2.397 2,524,109 2.3593 -0.36%
2011-07-29 0 2.780 2.780 2.790 2.780 2.920 1,282,500 3,621,655 2.8239 2.355 2.355 2.363 2.355 2.473 1,514,111 2.3919 -4.14%
2011-07-28 0 2.900 2.870 2.900 2.800 2.950 4,564,000 13,080,725 2.8661 2.456 2.431 2.456 2.372 2.499 5,388,228 2.4276 -1.02%
2011-07-27 0 2.930 2.910 2.930 2.830 2.960 4,286,000 12,539,472 2.9257 2.482 2.465 2.482 2.397 2.507 5,060,023 2.4781 2.81%
2011-07-26 0 2.850 2.820 2.870 2.750 2.910 3,073,000 8,670,810 2.8216 2.414 2.389 2.431 2.329 2.465 3,627,963 2.3900 0.35%
2011-07-25 0 2.840 2.820 2.830 2.820 2.920 1,924,668 5,477,684 2.8460 2.406 2.389 2.397 2.389 2.473 2,272,250 2.4107 -1.05%
2011-07-22 0 2.870 2.860 2.870 2.790 2.900 1,221,650 3,496,402 2.8620 2.431 2.423 2.431 2.363 2.456 1,442,272 2.4242 2.50%
2011-07-21 0 2.800 2.800 2.840 2.760 2.840 1,332,500 3,729,120 2.7986 2.372 2.372 2.406 2.338 2.406 1,573,141 2.3705 -1.41%
2011-07-20 0 2.840 2.840 2.850 2.780 2.860 2,374,000 6,708,885 2.8260 2.406 2.406 2.414 2.355 2.423 2,802,729 2.3937 2.16%
2011-07-19 0 2.780 2.750 2.770 2.740 2.900 1,749,500 4,852,140 2.7734 2.355 2.329 2.346 2.321 2.456 2,065,448 2.3492 -2.11%
2011-07-18 0 2.840 2.840 2.850 2.830 2.900 854,500 2,449,617 2.8667 2.406 2.406 2.414 2.397 2.456 1,008,817 2.4282 -1.73%
2011-07-15 0 2.890 2.890 2.900 2.860 3.010 2,610,520 7,581,803 2.9043 2.448 2.448 2.456 2.423 2.550 3,081,962 2.4601 -4.62%
2011-07-14 0 3.030 3.020 3.030 3.000 3.040 1,762,500 5,315,510 3.0159 2.567 2.558 2.567 2.541 2.575 2,080,796 2.5546 -0.66%
2011-07-13 0 3.050 3.040 3.050 3.000 3.080 2,080,000 6,335,225 3.0458 2.583 2.575 2.583 2.541 2.609 2,455,634 2.5799 -1.61%
2011-07-12 0 3.100 3.060 3.100 3.030 3.100 2,016,000 6,210,445 3.0806 2.626 2.592 2.626 2.567 2.626 2,380,076 2.6093 -1.90%
2011-07-11 0 3.160 3.160 3.180 3.160 3.300 3,411,989 10,915,107 3.1990 2.677 2.677 2.694 2.677 2.795 4,028,171 2.7097 -3.95%
2011-07-08 0 3.290 3.290 3.300 3.270 3.430 3,245,500 10,849,978 3.3431 2.787 2.787 2.795 2.770 2.905 3,831,616 2.8317 -2.95%
2011-07-07 0 3.390 3.380 3.430 3.380 3.440 3,057,000 10,413,460 3.4064 2.871 2.863 2.905 2.863 2.914 3,609,074 2.8854 0.30%
2011-07-06 0 3.380 3.380 3.390 3.380 3.520 1,289,500 4,417,840 3.4260 2.863 2.863 2.871 2.863 2.982 1,522,375 2.9019 -2.59%
2011-07-05 0 3.470 3.470 3.490 3.390 3.510 3,393,500 11,669,426 3.4388 2.939 2.939 2.956 2.871 2.973 4,006,343 2.9127 2.97%
2011-07-04 0 3.370 3.370 3.390 3.350 3.450 4,553,500 15,438,925 3.3906 2.854 2.854 2.871 2.838 2.922 5,375,832 2.8719 2.12%
2011-06-30 0 3.300 3.300 3.320 3.230 3.350 3,795,500 12,489,611 3.2906 2.795 2.795 2.812 2.736 2.838 4,480,942 2.7873 2.80%
2011-06-29 0 3.210 3.210 3.220 3.190 3.280 1,945,500 6,251,086 3.2131 2.719 2.719 2.727 2.702 2.778 2,296,844 2.7216 -1.53%
2011-06-28 0 3.260 3.260 3.270 3.230 3.320 2,422,500 7,877,402 3.2518 2.761 2.761 2.770 2.736 2.812 2,859,987 2.7543 -0.31%
2011-06-27 0 3.270 3.260 3.280 3.230 3.380 2,146,500 7,014,280 3.2678 2.770 2.761 2.778 2.736 2.863 2,534,144 2.7679 -1.21%
2011-06-24 0 3.310 3.310 3.320 3.300 3.400 3,410,000 11,320,659 3.3198 2.804 2.804 2.812 2.795 2.880 4,025,823 2.8120 0.61%
2011-06-23 0 3.290 3.290 3.300 3.250 3.330 1,780,833 5,869,626 3.2960 2.787 2.787 2.795 2.753 2.821 2,102,440 2.7918 -2.37%
2011-06-22 0 3.370 3.370 3.380 3.340 3.500 2,688,000 9,178,165 3.4145 2.854 2.854 2.863 2.829 2.965 3,173,435 2.8922 -3.16%
2011-06-21 0 3.480 3.480 3.500 3.320 3.510 1,910,500 6,582,792 3.4456 2.948 2.948 2.965 2.812 2.973 2,255,524 2.9185 5.45%
2011-06-20 0 3.300 3.300 3.310 3.300 3.470 1,426,500 4,812,295 3.3735 2.795 2.795 2.804 2.795 2.939 1,684,116 2.8575 -4.35%
2011-06-17 0 3.450 3.410 3.460 3.400 3.460 1,020,000 3,488,685 3.4203 2.922 2.888 2.931 2.880 2.931 1,204,205 2.8971 -1.15%
2011-06-16 0 3.490 3.480 3.490 3.460 3.520 1,293,000 4,498,580 3.4792 2.956 2.948 2.956 2.931 2.982 1,526,507 2.9470 -1.13%
2011-06-15 0 3.530 3.520 3.530 3.490 3.560 731,500 2,577,170 3.5231 2.990 2.982 2.990 2.956 3.015 863,604 2.9842 0.28%
2011-06-14 0 3.520 3.500 3.520 3.480 3.570 934,500 3,301,525 3.5329 2.982 2.965 2.982 2.948 3.024 1,103,264 2.9925 1.15%
2011-06-13 0 3.480 3.480 3.500 3.450 3.540 1,678,834 5,837,270 3.4770 2.948 2.948 2.965 2.922 2.998 1,982,020 2.9451 -1.69%
2011-06-10 0 3.540 3.540 3.550 3.540 3.690 2,676,000 9,560,815 3.5728 2.998 2.998 3.007 2.998 3.126 3,159,268 3.0263 -3.01%
2011-06-09 0 3.650 3.650 3.660 3.650 3.760 2,214,000 8,126,785 3.6706 3.092 3.092 3.100 3.092 3.185 2,613,834 3.1091 -1.35%
2011-06-08 0 3.700 3.700 3.710 3.650 3.760 2,013,000 7,484,607 3.7181 3.134 3.134 3.142 3.092 3.185 2,376,534 3.1494 -2.12%
2011-06-07 0 3.780 3.750 3.780 3.660 3.810 2,937,166 10,893,652 3.7089 3.202 3.176 3.202 3.100 3.227 3,467,599 3.1416 -1.31%
2011-06-03 0 3.830 3.810 3.820 3.800 3.890 2,722,500 10,353,300 3.8029 3.244 3.227 3.236 3.219 3.295 3,214,165 3.2211 0.00%
2011-06-02 0 3.830 3.820 3.870 3.650 3.880 6,442,000 24,155,799 3.7497 3.244 3.236 3.278 3.092 3.286 7,605,382 3.1761 0.00%
2011-06-01 0 3.830 3.820 3.830 3.820 3.990 4,904,500 18,886,960 3.8509 3.244 3.236 3.244 3.236 3.380 5,790,220 3.2619 -4.25%
2011-05-31 0 4.000 3.980 4.000 3.950 4.080 1,641,000 6,566,775 4.0017 3.388 3.371 3.388 3.346 3.456 1,937,354 3.3896 -1.72%
2011-05-30 0 4.070 4.030 4.060 3.970 4.110 2,006,100 8,072,343 4.0239 3.447 3.414 3.439 3.363 3.481 2,368,388 3.4084 3.04%
2011-05-27 0 3.950 3.950 3.960 3.940 3.990 670,000 2,654,135 3.9614 3.346 3.346 3.354 3.337 3.380 790,998 3.3554 0.25%
2011-05-26 0 3.940 3.900 3.950 3.900 4.000 3,605,000 14,273,007 3.9592 3.337 3.303 3.346 3.303 3.388 4,256,039 3.3536 0.00%
2011-05-25 0 3.940 3.930 3.950 3.930 4.080 2,815,500 11,221,888 3.9858 3.337 3.329 3.346 3.329 3.456 3,323,960 3.3761 -3.90%
2011-05-24 0 4.100 4.080 4.100 4.050 4.110 1,639,000 6,696,705 4.0858 3.473 3.456 3.473 3.430 3.481 1,934,992 3.4608 0.99%
2011-05-23 0 4.060 4.050 4.060 4.020 4.130 1,429,291 5,818,674 4.0710 3.439 3.430 3.439 3.405 3.498 1,687,411 3.4483 -0.25%
2011-05-20 0 4.070 4.070 4.100 4.070 4.200 2,877,000 11,767,635 4.0902 3.447 3.447 3.473 3.447 3.558 3,396,567 3.4646 -3.10%
2011-05-19 0 4.200 4.180 4.200 4.160 4.280 1,119,000 4,692,715 4.1937 3.558 3.541 3.558 3.524 3.625 1,321,084 3.5522 -0.94%
2011-05-18 0 4.240 4.210 4.240 4.200 4.320 937,500 3,989,220 4.2552 3.591 3.566 3.591 3.558 3.659 1,106,806 3.6043 -0.47%
2011-05-17 0 4.260 4.240 4.260 4.200 4.290 1,059,700 4,498,368 4.2449 3.608 3.591 3.608 3.558 3.634 1,251,075 3.5956 0.95%
2011-05-16 0 4.220 4.180 4.220 4.160 4.270 1,926,000 8,076,537 4.1934 3.574 3.541 3.574 3.524 3.617 2,273,823 3.5520 -1.17%
2011-05-13 0 4.270 4.250 4.270 4.250 4.300 633,000 2,697,720 4.2618 3.617 3.600 3.617 3.600 3.642 747,316 3.6099 0.47%
2011-05-12 0 4.250 4.250 4.260 4.240 4.330 965,091 4,123,118 4.2723 3.600 3.600 3.608 3.591 3.668 1,139,380 3.6187 -2.75%
2011-05-11 0 4.370 4.350 4.360 4.200 4.510 3,351,000 14,638,554 4.3684 3.702 3.685 3.693 3.558 3.820 3,956,168 3.7002 5.05%
2011-05-09 0 4.160 4.160 4.190 4.130 4.220 3,825,000 15,966,465 4.1742 3.524 3.524 3.549 3.498 3.574 4,515,769 3.5357 -0.95%
2011-05-06 0 4.200 4.200 4.210 4.160 4.320 3,082,500 13,039,810 4.2303 3.558 3.558 3.566 3.524 3.659 3,639,179 3.5832 -1.87%
2011-05-05 0 4.280 4.280 4.290 4.100 4.380 4,656,500 19,899,274 4.2734 3.625 3.625 3.634 3.473 3.710 5,497,433 3.6197 2.39%
2011-05-04 0 4.180 4.160 4.200 4.130 4.300 5,730,500 24,046,885 4.1963 3.541 3.524 3.558 3.498 3.642 6,765,390 3.5544 -2.34%
2011-05-03 0 4.280 4.270 4.280 4.150 4.340 3,310,768 14,148,483 4.2735 3.625 3.617 3.625 3.515 3.676 3,908,671 3.6198 2.88%
2011-04-29 0 4.160 4.150 4.170 4.130 4.240 5,562,000 23,224,102 4.1755 3.524 3.515 3.532 3.498 3.591 6,566,460 3.5368 -1.89%
2011-04-28 0 4.240 4.230 4.240 4.180 4.410 8,365,500 35,581,447 4.2534 3.591 3.583 3.591 3.541 3.735 9,876,253 3.6027 -2.97%
2011-04-27 0 4.370 4.350 4.400 4.300 4.500 4,675,500 20,602,780 4.4065 3.702 3.685 3.727 3.642 3.812 5,519,864 3.7325 -1.58%
2011-04-26 0 4.440 4.440 4.480 4.440 4.730 4,388,227 19,720,033 4.4938 3.761 3.761 3.795 3.761 4.006 5,180,711 3.8064 -5.53%
2011-04-21 0 4.700 4.680 4.700 4.680 4.830 2,657,000 12,530,082 4.7159 3.981 3.964 3.981 3.964 4.091 3,136,836 3.9945 -0.84%
2011-04-20 0 4.740 4.740 4.750 4.680 4.780 810,500 3,854,100 4.7552 4.015 4.015 4.023 3.964 4.049 956,871 4.0278 0.64%
2011-04-19 0 4.710 4.670 4.710 4.660 4.810 2,187,000 10,310,355 4.7144 3.990 3.956 3.990 3.947 4.074 2,581,958 3.9932 -1.46%
2011-04-18 0 4.780 4.760 4.770 4.750 4.900 3,304,962 15,812,116 4.7844 4.049 4.032 4.040 4.023 4.150 3,901,816 4.0525 -2.45%
2011-04-15 0 4.900 4.890 4.900 4.830 4.900 1,306,000 6,370,967 4.8782 4.150 4.142 4.150 4.091 4.150 1,541,855 4.1320 0.20%
2011-04-14 0 4.890 4.880 4.890 4.850 4.900 1,669,160 8,152,713 4.8843 4.142 4.134 4.142 4.108 4.150 1,970,599 4.1372 -0.61%
2011-04-13 0 4.920 4.910 4.920 4.800 4.940 687,000 3,370,082 4.9055 4.167 4.159 4.167 4.066 4.184 811,068 4.1551 1.44%
2011-04-12 0 4.850 4.840 4.900 4.840 5.040 3,240,916 15,950,034 4.9215 4.108 4.100 4.150 4.100 4.269 3,826,204 4.1686 -3.00%
2011-04-11 0 5.000 4.990 5.000 4.980 5.140 4,792,000 24,339,220 5.0791 4.235 4.227 4.235 4.218 4.354 5,657,403 4.3022 -1.96%
2011-04-08 0 5.100 5.090 5.100 5.050 5.130 2,790,000 14,220,210 5.0968 4.320 4.311 4.320 4.278 4.345 3,293,855 4.3172 0.39%
2011-04-07 0 5.080 5.070 5.080 5.000 5.180 2,558,560 13,077,406 5.1112 4.303 4.294 4.303 4.235 4.388 3,020,619 4.3294 -0.59%
2011-04-06 0 5.110 5.070 5.120 4.830 5.200 5,662,500 28,100,857 4.9626 4.328 4.294 4.337 4.091 4.405 6,685,110 4.2035 3.65%
2011-04-04 0 4.930 4.930 4.950 4.850 4.980 2,634,500 12,965,010 4.9212 4.176 4.176 4.193 4.108 4.218 3,110,273 4.1684 1.44%
2011-04-01 0 4.860 4.850 4.880 4.840 5.050 2,737,466 13,401,704 4.8957 4.117 4.108 4.134 4.100 4.278 3,231,834 4.1468 -1.82%
2011-03-31 0 4.950 4.920 4.950 4.920 5.080 1,859,000 9,274,722 4.9891 4.193 4.167 4.193 4.167 4.303 2,194,723 4.2259 0.20%
2011-03-30 0 4.940 4.910 4.920 4.900 5.050 1,412,130 6,998,079 4.9557 4.184 4.159 4.167 4.150 4.278 1,667,151 4.1976 -0.20%
2011-03-29 0 4.950 4.950 4.960 4.900 5.000 1,920,500 9,526,768 4.9606 4.193 4.193 4.201 4.150 4.235 2,267,329 4.2018 -1.79%
2011-03-28 0 5.040 5.040 5.060 5.030 5.180 1,653,000 8,470,111 5.1241 4.269 4.269 4.286 4.261 4.388 1,951,521 4.3403 -1.56%
2011-03-25 0 5.120 5.110 5.120 5.110 5.350 5,284,500 27,687,150 5.2393 4.337 4.328 4.337 4.328 4.532 6,238,845 4.4379 -1.35%
2011-03-24 0 5.190 5.190 5.200 4.950 5.230 5,412,000 27,550,980 5.0907 4.396 4.396 4.405 4.193 4.430 6,389,371 4.3120 4.85%
2011-03-23 0 4.950 4.940 4.950 4.920 5.030 2,416,000 12,025,910 4.9776 4.193 4.184 4.193 4.167 4.261 2,852,313 4.2162 -0.40%
2011-03-22 0 4.970 4.950 4.970 4.940 5.040 2,395,500 11,923,790 4.9776 4.210 4.193 4.210 4.184 4.269 2,828,111 4.2162 0.40%
2011-03-21 0 4.950 4.930 4.950 4.920 5.050 4,951,500 24,617,770 4.9718 4.193 4.176 4.193 4.167 4.278 5,845,708 4.2113 1.23%
2011-03-18 0 4.890 4.850 4.900 4.850 5.000 2,405,050 11,743,741 4.8830 4.142 4.108 4.150 4.108 4.235 2,839,386 4.1360 -0.61%
2011-03-17 0 4.920 4.910 4.920 4.700 4.980 4,612,500 22,522,093 4.8828 4.167 4.159 4.167 3.981 4.218 5,445,487 4.1359 -2.57%
2011-03-16 0 5.050 5.050 5.100 4.860 5.100 3,825,000 19,216,378 5.0239 4.278 4.278 4.320 4.117 4.320 4,515,769 4.2554 1.81%
2011-03-15 0 4.960 4.850 4.870 4.660 5.050 5,823,500 28,107,731 4.8266 4.201 4.108 4.125 3.947 4.278 6,875,185 4.0883 0.20%
2011-03-14 0 4.950 4.950 4.960 4.860 5.130 7,124,000 35,443,204 4.9752 4.193 4.193 4.201 4.117 4.345 8,410,547 4.2141 -6.60%
2011-03-11 0 5.300 5.280 5.300 5.230 5.380 2,201,000 11,649,028 5.2926 4.489 4.472 4.489 4.430 4.557 2,598,486 4.4830 -2.39%
2011-03-10 0 5.430 5.400 5.450 5.310 5.450 3,045,500 16,429,725 5.3948 4.599 4.574 4.616 4.498 4.616 3,595,497 4.5695 0.56%
2011-03-09 0 5.400 5.390 5.400 5.250 5.410 3,270,238 17,485,879 5.3470 4.574 4.566 4.574 4.447 4.582 3,860,821 4.5291 4.25%
2011-03-08 0 5.180 5.170 5.190 5.150 5.230 1,307,000 6,765,610 5.1764 4.388 4.379 4.396 4.362 4.430 1,543,035 4.3846 -0.96%
2011-03-07 0 5.230 5.220 5.230 5.190 5.270 1,799,000 9,397,493 5.2237 4.430 4.422 4.430 4.396 4.464 2,123,887 4.4247 0.38%
2011-03-04 0 5.210 5.200 5.210 5.130 5.300 3,011,000 15,633,740 5.1922 4.413 4.405 4.413 4.345 4.489 3,554,766 4.3980 1.17%
2011-03-03 0 5.150 5.130 5.150 5.050 5.220 1,715,000 8,873,753 5.1742 4.362 4.345 4.362 4.278 4.422 2,024,718 4.3827 3.00%
2011-03-02 0 5.000 4.990 5.000 4.990 5.100 2,933,000 14,794,679 5.0442 4.235 4.227 4.235 4.227 4.320 3,462,680 4.2726 -3.85%
2011-03-01 0 5.200 5.170 5.200 4.900 5.250 6,629,500 34,335,793 5.1792 4.405 4.379 4.405 4.150 4.447 7,826,743 4.3870 5.05%
2011-02-28 0 4.950 4.920 4.950 4.700 4.990 3,404,503 16,555,290 4.8628 4.193 4.167 4.193 3.981 4.227 4,019,334 4.1189 2.91%
2011-02-25 0 4.810 4.800 4.860 4.650 4.900 5,321,982 25,455,990 4.7832 4.074 4.066 4.117 3.939 4.150 6,283,096 4.0515 0.42%
2011-02-24 0 4.790 4.790 4.810 4.760 5.100 2,546,000 12,334,415 4.8446 4.057 4.057 4.074 4.032 4.320 3,005,791 4.1036 -5.34%
2011-02-23 0 5.060 5.020 5.060 4.970 5.090 1,885,500 9,458,285 5.0163 4.286 4.252 4.286 4.210 4.311 2,226,009 4.2490 -0.39%
2011-02-22 0 5.080 5.070 5.090 5.010 5.140 3,594,008 18,176,685 5.0575 4.303 4.294 4.311 4.244 4.354 4,243,062 4.2839 -1.74%
2011-02-21 0 5.170 5.160 5.170 5.150 5.360 4,826,501 25,057,938 5.1917 4.379 4.371 4.379 4.362 4.540 5,698,135 4.3976 -3.90%
2011-02-18 0 5.380 5.380 5.390 5.250 5.550 4,887,950 26,115,676 5.3429 4.557 4.557 4.566 4.447 4.701 5,770,681 4.5256 -2.18%
2011-02-17 0 5.500 5.470 5.500 5.410 5.530 6,104,000 33,435,263 5.4776 4.659 4.633 4.659 4.582 4.684 7,206,342 4.6397 -0.36%
2011-02-16 0 5.520 5.510 5.520 5.200 5.530 6,058,000 32,862,763 5.4247 4.676 4.667 4.676 4.405 4.684 7,152,034 4.5949 4.94%
2011-02-15 0 5.260 5.250 5.260 5.120 5.300 2,078,500 10,936,450 5.2617 4.455 4.447 4.455 4.337 4.489 2,453,863 4.4568 1.35%
2011-02-14 0 5.190 5.200 5.210 5.100 5.350 4,559,000 23,920,123 5.2468 4.396 4.405 4.413 4.320 4.532 5,382,325 4.4442 1.37%
2011-02-11 0 5.120 5.100 5.140 4.980 5.400 7,040,800 35,798,008 5.0844 4.337 4.320 4.354 4.218 4.574 8,312,321 4.3066 -4.30%
2011-02-10 0 5.350 5.340 5.350 5.270 5.410 8,952,000 47,833,545 5.3433 4.532 4.523 4.532 4.464 4.582 10,568,671 4.5260 1.13%
2011-02-09 0 5.290 5.290 5.320 5.280 5.730 8,692,613 48,026,799 5.5250 4.481 4.481 4.506 4.472 4.853 10,262,441 4.6799 -7.68%
2011-02-08 0 5.730 5.700 5.740 5.580 5.790 9,182,591 52,267,184 5.6920 4.853 4.828 4.862 4.726 4.904 10,840,906 4.8213 0.53%
2011-02-07 0 5.700 5.700 5.710 5.420 5.760 13,193,000 74,063,910 5.6139 4.828 4.828 4.837 4.591 4.879 15,575,568 4.7551 3.83%
2011-02-02 0 5.490 5.480 5.490 5.250 5.500 4,265,500 23,148,075 5.4268 4.650 4.642 4.650 4.447 4.659 5,035,821 4.5967 4.77%
2011-02-01 0 5.240 5.240 5.250 5.190 5.400 3,303,000 17,352,073 5.2534 4.438 4.438 4.447 4.396 4.574 3,899,500 4.4498 0.96%
2011-01-31 0 5.190 5.190 5.220 5.100 5.400 6,709,224 34,875,048 5.1981 4.396 4.396 4.422 4.320 4.574 7,920,865 4.4029 -4.24%
2011-01-28 0 5.420 5.420 5.430 5.320 5.500 4,953,000 26,774,250 5.4057 4.591 4.591 4.599 4.506 4.659 5,847,479 4.5788 1.88%
2011-01-27 0 5.320 5.300 5.320 5.250 5.360 5,620,000 29,826,537 5.3072 4.506 4.489 4.506 4.447 4.540 6,634,934 4.4954 0.57%
2011-01-26 0 5.290 5.280 5.290 5.260 5.380 7,229,500 38,311,905 5.2994 4.481 4.472 4.481 4.455 4.557 8,535,099 4.4887 -0.19%
2011-01-25 0 5.300 5.300 5.310 5.160 5.360 9,724,500 51,471,084 5.2929 4.489 4.489 4.498 4.371 4.540 11,480,680 4.4833 2.51%
2011-01-24 0 5.170 5.160 5.170 5.130 5.250 4,470,000 23,146,495 5.1782 4.379 4.371 4.379 4.345 4.447 5,277,252 4.3861 -0.19%
2011-01-21 0 5.180 5.190 5.200 5.120 5.300 3,766,000 19,608,475 5.2067 4.388 4.396 4.405 4.337 4.489 4,446,114 4.4102 0.97%
2011-01-20 0 5.130 5.120 5.140 5.070 5.220 4,973,500 25,440,548 5.1152 4.345 4.337 4.354 4.294 4.422 5,871,681 4.3328 -1.91%
2011-01-19 0 5.230 5.220 5.230 5.120 5.300 7,627,500 39,899,350 5.2310 4.430 4.422 4.430 4.337 4.489 9,004,976 4.4308 0.19%
2011-01-18 0 5.220 5.210 5.220 4.890 5.230 13,409,000 68,451,175 5.1049 4.422 4.413 4.422 4.142 4.430 15,830,576 4.3240 4.19%
2011-01-17 0 5.010 5.040 5.050 4.740 5.070 17,192,499 84,545,418 4.9176 4.244 4.269 4.278 4.015 4.294 20,297,349 4.1653 8.68%
2011-01-14 0 4.610 4.600 4.610 4.550 4.670 2,519,000 11,598,900 4.6046 3.905 3.896 3.905 3.854 3.956 2,973,915 3.9002 -1.28%
2011-01-13 0 4.670 4.650 4.670 4.530 4.810 5,014,630 23,308,711 4.6481 3.956 3.939 3.956 3.837 4.074 5,920,239 3.9371 -2.10%
2011-01-12 0 4.770 4.760 4.770 4.580 4.880 8,101,000 38,618,093 4.7671 4.040 4.032 4.040 3.879 4.134 9,563,986 4.0379 4.15%
2011-01-11 0 4.580 4.590 4.600 4.450 4.660 6,705,500 30,777,195 4.5898 3.879 3.888 3.896 3.769 3.947 7,916,469 3.8877 3.39%
2011-01-10 0 4.430 4.420 4.430 4.360 4.510 3,213,500 14,163,582 4.4075 3.752 3.744 3.752 3.693 3.820 3,793,837 3.7333 -1.56%
2011-01-07 0 4.500 4.470 4.510 4.360 4.520 5,610,000 24,992,284 4.4550 3.812 3.786 3.820 3.693 3.829 6,623,129 3.7735 -0.44%
2011-01-06 0 4.520 4.510 4.520 4.420 4.690 16,983,284 77,439,752 4.5598 3.829 3.820 3.829 3.744 3.973 20,050,352 3.8623 7.62%
2011-01-05 0 4.200 4.200 4.210 4.150 4.240 2,639,020 11,085,338 4.2006 3.558 3.558 3.566 3.515 3.591 3,115,609 3.5580 -1.18%
2011-01-04 0 4.250 4.250 4.260 4.090 4.290 5,352,238 22,577,157 4.2183 3.600 3.600 3.608 3.464 3.634 6,318,816 3.5730 1.67%
2011-01-03 0 4.180 4.160 4.180 4.020 4.200 4,238,000 17,596,465 4.1521 3.541 3.524 3.541 3.405 3.558 5,003,354 3.5169 1.95%
2010-12-31 0 4.100 4.070 4.100 4.010 4.170 3,032,000 12,388,730 4.0860 3.473 3.447 3.473 3.397 3.532 3,579,559 3.4610 3.27%
2010-12-30 0 3.970 3.970 3.980 3.940 4.020 1,571,500 6,254,670 3.9801 3.363 3.363 3.371 3.337 3.405 1,855,302 3.3712 -0.25%
2010-12-29 0 3.980 3.980 3.990 3.860 4.000 2,167,500 8,518,640 3.9302 3.371 3.371 3.380 3.270 3.388 2,558,936 3.3290 3.38%
2010-12-28 0 3.850 3.840 3.850 3.760 3.900 5,182,515 19,886,410 3.8372 3.261 3.253 3.261 3.185 3.303 6,118,443 3.2502 -1.79%
2010-12-24 0 3.920 3.900 3.920 3.900 3.940 889,120 3,488,930 3.9240 3.320 3.303 3.320 3.303 3.337 1,049,689 3.3238 0.26%
2010-12-23 0 3.910 3.910 3.920 3.900 3.940 2,826,500 11,058,595 3.9125 3.312 3.312 3.320 3.303 3.337 3,336,947 3.3140 -0.26%
2010-12-22 0 3.920 3.910 3.920 3.880 3.960 3,649,500 14,283,965 3.9140 3.320 3.312 3.320 3.286 3.354 4,308,575 3.3152 -0.51%
2010-12-21 0 3.940 3.930 3.940 3.920 3.990 2,338,500 9,219,180 3.9423 3.337 3.329 3.337 3.320 3.380 2,760,817 3.3393 0.25%
2010-12-20 0 3.930 3.920 3.930 3.900 4.060 1,725,000 6,822,510 3.9551 3.329 3.320 3.329 3.303 3.439 2,036,523 3.3501 -2.72%
2010-12-17 0 4.040 4.010 4.040 3.900 4.050 4,382,500 17,490,615 3.9910 3.422 3.397 3.422 3.303 3.430 5,173,950 3.3805 1.25%
2010-12-16 0 3.990 3.980 4.000 3.980 4.070 1,972,500 7,899,214 4.0047 3.380 3.371 3.388 3.371 3.447 2,328,720 3.3921 -1.48%
2010-12-15 0 4.050 4.040 4.050 4.040 4.150 2,295,000 9,377,600 4.0861 3.430 3.422 3.430 3.422 3.515 2,709,462 3.4611 -0.49%
2010-12-14 0 4.070 4.060 4.070 4.040 4.100 2,101,000 8,537,995 4.0638 3.447 3.439 3.447 3.422 3.473 2,480,427 3.4421 -0.73%
2010-12-13 0 4.100 4.080 4.100 4.040 4.100 3,993,500 16,257,070 4.0709 3.473 3.456 3.473 3.422 3.473 4,714,699 3.4482 1.49%
2010-12-10 0 4.040 4.030 4.040 4.030 4.140 1,625,500 6,589,915 4.0541 3.422 3.414 3.422 3.414 3.507 1,919,054 3.4339 -1.94%
2010-12-09 0 4.120 4.110 4.120 4.040 4.210 4,512,700 18,669,003 4.1370 3.490 3.481 3.490 3.422 3.566 5,327,663 3.5042 1.23%
2010-12-08 0 4.070 4.060 4.070 4.050 4.160 5,242,000 21,513,408 4.1040 3.447 3.439 3.447 3.430 3.524 6,188,670 3.4763 -1.45%
2010-12-07 0 4.130 4.120 4.140 4.090 4.180 10,412,000 43,035,000 4.1332 3.498 3.490 3.507 3.464 3.541 12,292,338 3.5010 0.73%
2010-12-06 0 4.100 4.100 4.110 3.930 4.120 11,910,000 48,486,015 4.0710 3.473 3.473 3.481 3.329 3.490 14,060,866 3.4483 5.40%
2010-12-03 0 3.890 3.870 3.880 3.830 3.930 5,076,000 19,783,100 3.8974 3.295 3.278 3.286 3.244 3.329 5,992,692 3.3012 1.57%
2010-12-02 0 3.830 3.820 3.830 3.820 3.890 2,513,500 9,691,920 3.8559 3.244 3.236 3.244 3.236 3.295 2,967,421 3.2661 0.26%
2010-12-01 0 3.820 3.810 3.830 3.700 3.850 3,968,648 15,033,038 3.7879 3.236 3.227 3.244 3.134 3.261 4,685,359 3.2085 -0.26%
2010-11-30 0 3.830 3.810 3.830 3.680 3.860 2,609,000 9,839,210 3.7713 3.244 3.227 3.244 3.117 3.270 3,080,168 3.1944 0.52%
2010-11-29 0 3.810 3.810 3.830 3.800 3.880 2,424,750 9,278,065 3.8264 3.227 3.227 3.244 3.219 3.286 2,862,644 3.2411 0.00%
2010-11-26 0 3.810 3.810 3.820 3.780 3.860 2,000,500 7,630,465 3.8143 3.227 3.227 3.236 3.202 3.270 2,361,777 3.2308 -0.52%
2010-11-25 0 3.830 3.820 3.830 3.740 3.850 3,078,500 11,685,680 3.7959 3.244 3.236 3.244 3.168 3.261 3,634,457 3.2152 2.41%
2010-11-24 0 3.740 3.740 3.750 3.680 3.900 8,199,500 30,582,265 3.7298 3.168 3.168 3.176 3.117 3.303 9,680,275 3.1592 -3.86%
2010-11-23 0 3.890 3.890 3.900 3.850 3.970 3,645,800 14,262,342 3.9120 3.295 3.295 3.303 3.261 3.363 4,304,207 3.3136 -2.51%
2010-11-22 0 3.990 3.980 3.990 3.940 4.040 1,342,000 5,353,195 3.9890 3.380 3.371 3.380 3.337 3.422 1,584,356 3.3788 0.25%
2010-11-19 0 3.980 3.970 3.980 3.900 3.990 2,979,800 11,716,197 3.9319 3.371 3.363 3.371 3.303 3.380 3,517,932 3.3304 1.53%
2010-11-18 0 3.920 3.910 3.920 3.890 3.970 2,387,000 9,393,830 3.9354 3.320 3.312 3.320 3.295 3.363 2,818,076 3.3334 0.77%
2010-11-17 0 3.890 3.870 3.890 3.840 4.020 5,482,000 21,430,159 3.9092 3.295 3.278 3.295 3.253 3.405 6,472,013 3.3112 -0.26%
2010-11-16 0 3.900 3.900 3.960 3.890 4.090 3,515,000 13,948,065 3.9682 3.303 3.303 3.354 3.295 3.464 4,149,786 3.3612 -2.26%
2010-11-15 0 3.990 3.980 3.990 3.980 4.060 2,437,500 9,756,880 4.0028 3.380 3.371 3.380 3.371 3.439 2,877,696 3.3905 -1.48%
2010-11-12 0 4.050 4.040 4.050 4.040 4.230 3,165,000 12,953,040 4.0926 3.430 3.422 3.430 3.422 3.583 3,736,578 3.4666 -2.88%
2010-11-11 0 4.170 4.170 4.180 4.160 4.250 2,064,000 8,654,235 4.1929 3.532 3.532 3.541 3.524 3.600 2,436,745 3.5516 -0.71%
2010-11-10 0 4.200 4.190 4.200 4.180 4.280 1,613,667 6,805,536 4.2174 3.558 3.549 3.558 3.541 3.625 1,905,084 3.5723 0.00%
2010-11-09 0 4.200 4.200 4.210 4.200 4.310 3,336,000 14,086,393 4.2225 3.558 3.558 3.566 3.558 3.651 3,938,459 3.5766 -2.78%
2010-11-08 0 4.320 4.290 4.300 4.210 4.320 3,751,500 15,903,275 4.2392 3.659 3.634 3.642 3.566 3.659 4,428,996 3.5907 2.13%
2010-11-05 0 4.230 4.230 4.280 4.170 4.280 4,031,900 17,112,287 4.2442 3.583 3.583 3.625 3.532 3.625 4,760,034 3.5950 0.24%
2010-11-04 0 4.220 4.200 4.220 4.150 4.270 3,581,000 15,059,035 4.2053 3.574 3.558 3.574 3.515 3.617 4,227,705 3.5620 0.00%
2010-11-03 0 4.220 4.200 4.240 4.080 4.250 3,109,333 13,083,611 4.2079 3.574 3.558 3.591 3.456 3.600 3,670,858 3.5642 2.18%
2010-11-02 0 4.130 4.140 4.150 4.120 4.190 2,360,500 9,779,721 4.1431 3.498 3.507 3.515 3.490 3.549 2,786,791 3.5093 -0.72%
2010-11-01 0 4.160 4.140 4.160 4.090 4.200 1,717,000 7,133,810 4.1548 3.524 3.507 3.524 3.464 3.558 2,027,079 3.5193 1.71%
2010-10-29 0 4.090 4.090 4.120 4.010 4.140 2,883,500 11,741,542 4.0720 3.464 3.464 3.490 3.397 3.507 3,404,241 3.4491 -1.21%
2010-10-28 0 4.140 4.120 4.130 4.120 4.210 3,102,000 12,867,085 4.1480 3.507 3.490 3.498 3.490 3.566 3,662,200 3.5135 0.49%
2010-10-27 0 4.120 4.110 4.120 4.110 4.350 6,354,500 26,523,205 4.1739 3.490 3.481 3.490 3.481 3.685 7,502,080 3.5354 -4.41%
2010-10-26 0 4.310 4.310 4.330 4.300 4.510 5,945,500 25,903,830 4.3569 3.651 3.651 3.668 3.642 3.820 7,019,218 3.6904 -2.71%
2010-10-25 0 4.430 4.430 4.470 4.410 4.590 4,515,500 20,394,780 4.5166 3.752 3.752 3.786 3.735 3.888 5,330,969 3.8257 -2.85%
2010-10-22 0 4.560 4.560 4.580 4.460 4.610 10,222,500 46,644,428 4.5629 3.862 3.862 3.879 3.778 3.905 12,068,615 3.8649 2.93%
2010-10-21 0 4.430 4.420 4.430 4.380 4.470 2,977,000 13,183,978 4.4286 3.752 3.744 3.752 3.710 3.786 3,514,626 3.7512 1.37%
2010-10-20 0 4.370 4.380 4.390 4.320 4.400 4,084,000 17,817,890 4.3629 3.702 3.710 3.718 3.659 3.727 4,821,543 3.6955 -2.67%
2010-10-19 0 4.490 4.480 4.490 4.330 4.490 5,594,500 24,722,575 4.4191 3.803 3.795 3.803 3.668 3.803 6,604,829 3.7431 4.66%
2010-10-18 0 4.290 4.280 4.290 4.280 4.350 1,890,000 8,131,760 4.3025 3.634 3.625 3.634 3.625 3.685 2,231,321 3.6444 -0.92%
2010-10-15 0 4.330 4.320 4.330 4.270 4.410 7,332,000 31,539,325 4.3016 3.668 3.659 3.668 3.617 3.735 8,656,110 3.6436 -0.92%
2010-10-14 0 4.370 4.370 4.380 4.300 4.430 6,222,000 27,019,420 4.3426 3.702 3.702 3.710 3.642 3.752 7,345,652 3.6783 0.46%
2010-10-13 0 4.350 4.340 4.360 4.290 4.410 4,811,500 20,921,250 4.3482 3.685 3.676 3.693 3.634 3.735 5,680,425 3.6830 -0.46%
2010-10-12 0 4.370 4.360 4.380 4.360 4.550 4,076,000 18,051,695 4.4288 3.702 3.693 3.710 3.693 3.854 4,812,098 3.7513 -3.10%
2010-10-11 0 4.510 4.490 4.500 4.430 4.570 3,267,000 14,689,725 4.4964 3.820 3.803 3.812 3.752 3.871 3,856,998 3.8086 0.22%
2010-10-08 0 4.500 4.500 4.510 4.450 4.550 4,218,333 18,917,734 4.4846 3.812 3.812 3.820 3.769 3.854 4,980,136 3.7986 -1.10%
2010-10-07 0 4.550 4.540 4.550 4.480 4.570 5,643,300 25,523,746 4.5228 3.854 3.846 3.854 3.795 3.871 6,662,442 3.8310 -0.22%
2010-10-06 0 4.560 4.560 4.570 4.490 4.670 6,614,310 30,240,328 4.5720 3.862 3.862 3.871 3.803 3.956 7,808,810 3.8726 -0.87%
2010-10-05 0 4.600 4.590 4.610 4.510 4.760 6,274,741 28,680,780 4.5708 3.896 3.888 3.905 3.820 4.032 7,407,917 3.8716 -1.50%
2010-10-04 0 4.670 4.700 4.710 4.540 4.700 16,451,431 76,263,794 4.6357 3.956 3.981 3.990 3.846 3.981 19,422,450 3.9266 4.71%
2010-09-30 0 4.460 4.460 4.480 4.240 4.480 10,088,700 44,133,947 4.3746 3.778 3.778 3.795 3.591 3.795 11,910,652 3.7054 3.96%
2010-09-29 0 4.290 4.290 4.300 4.280 4.350 2,669,000 11,484,345 4.3029 3.634 3.634 3.642 3.625 3.685 3,151,004 3.6447 0.23%
2010-09-28 0 4.280 4.270 4.280 4.250 4.390 4,473,500 19,340,185 4.3233 3.625 3.617 3.625 3.600 3.718 5,281,384 3.6620 -1.38%
2010-09-27 0 4.340 4.320 4.340 4.230 4.370 4,752,500 20,407,660 4.2941 3.676 3.659 3.676 3.583 3.702 5,610,770 3.6372 2.84%
2010-09-24 0 4.220 4.200 4.220 4.180 4.270 3,318,500 13,988,273 4.2152 3.574 3.558 3.574 3.541 3.617 3,917,799 3.5704 -1.17%
2010-09-22 0 4.270 4.270 4.300 4.250 4.380 3,220,500 13,847,125 4.2997 3.617 3.617 3.642 3.600 3.710 3,802,101 3.6420 -1.61%
2010-09-21 0 4.340 4.330 4.340 4.280 4.400 10,100,500 43,734,568 4.3299 3.676 3.668 3.676 3.625 3.727 11,924,583 3.6676 -0.69%
2010-09-20 0 4.370 4.360 4.380 4.140 4.400 17,781,000 76,089,230 4.2792 3.702 3.693 3.710 3.507 3.727 20,992,130 3.6247 6.59%
2010-09-17 0 4.100 4.100 4.140 4.050 4.170 11,678,500 48,097,155 4.1184 3.473 3.473 3.507 3.430 3.532 13,787,559 3.4884 0.99%
2010-09-16 0 4.060 4.060 4.070 4.030 4.120 4,233,500 17,203,565 4.0637 3.439 3.439 3.447 3.414 3.490 4,998,042 3.4421 -1.22%
2010-09-15 0 4.110 4.110 4.120 4.050 4.160 3,347,500 13,708,605 4.0952 3.481 3.481 3.490 3.430 3.524 3,952,036 3.4687 -0.96%
2010-09-14 0 4.150 4.130 4.140 4.130 4.210 6,794,500 28,383,560 4.1774 3.515 3.498 3.507 3.498 3.566 8,021,541 3.5384 -0.24%
2010-09-13 0 4.160 4.160 4.170 4.150 4.230 7,326,500 30,677,815 4.1872 3.524 3.524 3.532 3.515 3.583 8,649,617 3.5467 0.24%
2010-09-10 0 4.150 4.140 4.150 3.970 4.170 15,318,000 61,802,095 4.0346 3.515 3.507 3.515 3.363 3.532 18,084,328 3.4174 5.33%
2010-09-09 0 3.940 3.920 3.940 3.890 4.040 5,084,500 20,158,065 3.9646 3.337 3.320 3.337 3.295 3.422 6,002,727 3.3582 1.29%
2010-09-08 0 3.890 3.890 3.900 3.870 3.970 3,763,000 14,681,078 3.9014 3.295 3.295 3.303 3.278 3.363 4,442,573 3.3046 -1.77%
2010-09-07 0 3.960 3.950 3.960 3.920 4.040 3,115,500 12,323,950 3.9557 3.354 3.346 3.354 3.320 3.422 3,678,138 3.3506 -1.25%
2010-09-06 0 4.010 3.970 4.000 3.950 4.080 8,671,500 34,689,150 4.0004 3.397 3.363 3.388 3.346 3.456 10,237,515 3.3884 1.26%
2010-09-03 0 3.960 3.960 3.970 3.830 3.970 4,954,500 19,257,275 3.8868 3.354 3.354 3.363 3.244 3.363 5,849,250 3.2923 1.54%
2010-09-02 0 3.900 3.880 3.890 3.870 3.930 3,680,500 14,318,860 3.8905 3.303 3.286 3.295 3.278 3.329 4,345,174 3.2953 0.52%
2010-09-01 0 3.880 3.860 3.870 3.740 3.930 12,791,500 48,202,185 3.7683 3.286 3.270 3.278 3.168 3.329 15,101,559 3.1919 3.74%
2010-08-31 0 3.740 3.730 3.750 3.660 3.850 7,669,000 29,182,335 3.8052 3.168 3.159 3.176 3.100 3.261 9,053,970 3.2232 -2.09%
2010-08-30 0 3.820 3.820 3.840 3.800 3.920 3,848,390 14,854,504 3.8599 3.236 3.236 3.253 3.219 3.320 4,543,384 3.2695 -1.04%
2010-08-27 0 3.860 3.830 3.860 3.790 4.060 8,986,500 35,183,530 3.9152 3.270 3.244 3.270 3.210 3.439 10,609,402 3.3163 -4.93%
2010-08-26 0 4.060 4.060 4.070 4.050 4.100 2,926,000 11,936,430 4.0794 3.439 3.439 3.447 3.430 3.473 3,454,416 3.4554 0.00%
2010-08-25 0 4.060 4.050 4.060 4.050 4.120 3,320,000 13,599,285 4.0962 3.439 3.430 3.439 3.430 3.490 3,919,570 3.4696 -0.98%
2010-08-24 0 4.100 4.100 4.110 4.100 4.200 1,475,500 6,087,495 4.1257 3.473 3.473 3.481 3.473 3.558 1,741,965 3.4946 -1.91%
2010-08-23 0 4.180 4.180 4.190 4.120 4.250 2,236,500 9,334,890 4.1739 3.541 3.541 3.549 3.490 3.600 2,640,397 3.5354 -0.95%
2010-08-20 0 4.220 4.200 4.220 4.170 4.300 3,125,000 13,124,749 4.1999 3.574 3.558 3.574 3.532 3.642 3,689,354 3.5575 0.48%
2010-08-19 0 4.200 4.180 4.200 4.140 4.220 1,839,000 7,712,831 4.1940 3.558 3.541 3.558 3.507 3.574 2,171,111 3.5525 0.00%
2010-08-18 0 4.200 4.190 4.200 4.190 4.260 4,787,000 20,135,424 4.2063 3.558 3.549 3.558 3.549 3.608 5,651,500 3.5628 0.00%
2010-08-17 0 4.200 4.180 4.220 4.160 4.240 1,977,000 8,301,105 4.1988 3.558 3.541 3.574 3.524 3.591 2,334,033 3.5565 -1.18%
2010-08-16 0 4.250 4.200 4.250 4.200 4.330 2,698,500 11,453,990 4.2446 3.600 3.558 3.600 3.558 3.668 3,185,831 3.5953 -0.23%
2010-08-13 0 4.260 4.260 4.270 4.250 4.330 4,872,000 20,872,445 4.2842 3.608 3.608 3.617 3.600 3.668 5,751,851 3.6288 -1.39%
2010-08-12 0 4.320 4.320 4.330 4.260 4.330 3,001,000 12,972,716 4.3228 3.659 3.659 3.668 3.608 3.668 3,542,961 3.6615 -0.69%
2010-08-11 0 4.350 4.350 4.360 4.340 4.440 2,040,000 8,941,895 4.3833 3.685 3.685 3.693 3.676 3.761 2,408,410 3.7128 -1.36%
2010-08-10 0 4.410 4.400 4.410 4.370 4.520 5,811,500 25,682,942 4.4193 3.735 3.727 3.735 3.702 3.829 6,861,018 3.7433 -1.12%
2010-08-09 0 4.460 4.460 4.480 4.320 4.480 6,527,500 28,650,555 4.3892 3.778 3.778 3.795 3.659 3.795 7,706,323 3.7178 1.83%
2010-08-06 0 4.380 4.370 4.400 4.350 4.420 7,071,000 31,132,565 4.4029 3.710 3.702 3.727 3.685 3.744 8,347,975 3.7294 -0.45%
2010-08-05 0 4.400 4.400 4.410 4.380 4.460 6,828,114 29,870,689 4.3747 3.727 3.727 3.735 3.710 3.778 8,061,226 3.7055 0.69%
2010-08-04 0 4.370 4.360 4.380 4.310 4.450 2,733,500 11,921,355 4.3612 3.702 3.693 3.710 3.651 3.769 3,227,152 3.6941 -0.23%
2010-08-03 0 4.380 4.380 4.390 4.370 4.550 8,301,000 37,201,020 4.4815 3.710 3.710 3.718 3.702 3.854 9,800,105 3.7960 -1.13%
2010-08-02 0 4.430 4.420 4.430 4.330 4.460 5,874,000 25,774,255 4.3879 3.752 3.744 3.752 3.668 3.778 6,934,805 3.7167 2.31%
2010-07-30 0 4.330 4.320 4.340 4.270 4.380 3,864,000 16,628,865 4.3035 3.668 3.659 3.676 3.617 3.710 4,561,813 3.6452 1.17%
2010-07-29 0 4.280 4.280 4.290 4.240 4.350 3,806,500 16,341,718 4.2931 3.625 3.625 3.634 3.591 3.685 4,493,928 3.6364 0.71%
2010-07-28 0 4.250 4.240 4.260 4.190 4.320 2,790,500 11,898,745 4.2640 3.600 3.591 3.608 3.549 3.659 3,294,446 3.6118 1.19%
2010-07-27 0 4.200 4.200 4.210 4.180 4.280 3,171,596 13,327,880 4.2023 3.558 3.558 3.566 3.541 3.625 3,744,365 3.5594 -1.64%
2010-07-26 0 4.270 4.260 4.280 4.180 4.370 2,009,263 8,582,212 4.2713 3.617 3.608 3.625 3.541 3.702 2,372,122 3.6179 -0.47%
2010-07-23 0 4.290 4.290 4.300 4.270 4.430 3,214,581 13,909,360 4.3270 3.634 3.634 3.642 3.617 3.752 3,795,113 3.6651 -0.92%
2010-07-22 0 4.330 4.330 4.340 4.130 4.350 11,145,833 46,787,122 4.1977 3.668 3.668 3.676 3.498 3.685 13,158,696 3.5556 5.10%
2010-07-21 0 4.120 4.110 4.130 4.070 4.150 8,099,300 33,235,339 4.1035 3.490 3.481 3.498 3.447 3.515 9,561,979 3.4758 0.98%
2010-07-20 0 4.080 4.080 4.090 4.040 4.120 4,989,500 20,236,710 4.0559 3.456 3.456 3.464 3.422 3.490 5,890,570 3.4354 0.99%
2010-07-19 0 4.040 4.030 4.040 4.010 4.060 4,992,000 20,237,043 4.0539 3.422 3.414 3.422 3.397 3.439 5,893,522 3.4338 -1.22%
2010-07-16 0 4.090 4.090 4.100 4.050 4.130 4,612,500 18,866,775 4.0904 3.464 3.464 3.473 3.430 3.498 5,445,487 3.4647 0.25%
2010-07-15 0 4.080 4.090 4.100 4.050 4.160 8,016,557 32,941,509 4.1092 3.456 3.464 3.473 3.430 3.524 9,464,294 3.4806 -0.73%
2010-07-14 0 4.110 4.100 4.120 4.100 4.180 1,928,000 7,970,872 4.1343 3.481 3.473 3.490 3.473 3.541 2,276,184 3.5019 0.49%
2010-07-13 0 4.090 4.090 4.100 4.050 4.220 3,162,500 12,954,475 4.0963 3.464 3.464 3.473 3.430 3.574 3,733,626 3.4697 -2.15%
2010-07-12 0 4.180 4.180 4.190 4.130 4.300 2,883,000 12,098,792 4.1966 3.541 3.541 3.549 3.498 3.642 3,403,651 3.5547 -1.18%
2010-07-09 0 4.230 4.210 4.240 4.200 4.310 3,273,000 13,948,260 4.2616 3.583 3.566 3.591 3.558 3.651 3,864,082 3.6097 2.17%
2010-07-08 0 4.140 4.130 4.140 4.130 4.240 2,207,500 9,233,182 4.1826 3.507 3.498 3.507 3.498 3.591 2,606,160 3.5428 1.47%
2010-07-07 0 4.080 4.080 4.110 4.060 4.200 2,783,000 11,486,190 4.1273 3.456 3.456 3.481 3.439 3.558 3,285,591 3.4959 -2.39%
2010-07-06 0 4.180 4.180 4.190 4.080 4.220 2,765,500 11,527,395 4.1683 3.541 3.541 3.549 3.456 3.574 3,264,931 3.5307 2.45%
2010-07-05 0 4.080 4.070 4.080 4.030 4.200 4,315,342 17,595,265 4.0774 3.456 3.447 3.456 3.414 3.558 5,094,664 3.4537 -4.00%
2010-07-02 0 4.250 4.200 4.250 4.180 4.440 2,532,500 10,746,715 4.2435 3.600 3.558 3.600 3.541 3.761 2,989,853 3.5944 -2.52%
2010-06-30 0 4.360 4.350 4.360 4.310 4.440 2,162,589 9,429,080 4.3601 3.693 3.685 3.693 3.651 3.761 2,553,138 3.6931 -1.80%
2010-06-29 0 4.440 4.410 4.440 4.390 4.560 3,868,741 17,197,848 4.4453 3.761 3.735 3.761 3.718 3.862 4,567,410 3.7653 -1.99%
2010-06-28 0 4.530 4.520 4.550 4.500 4.690 2,105,921 9,579,452 4.5488 3.837 3.829 3.854 3.812 3.973 2,486,236 3.8530 -3.41%
2010-06-25 0 4.690 4.680 4.700 4.660 4.730 3,319,400 15,567,731 4.6899 3.973 3.964 3.981 3.947 4.006 3,918,861 3.9725 -0.64%
2010-06-24 0 4.720 4.720 4.730 4.660 4.790 1,011,500 4,805,285 4.7507 3.998 3.998 4.006 3.947 4.057 1,194,170 4.0240 0.43%
2010-06-23 0 4.700 4.700 4.710 4.680 4.800 2,070,494 9,770,619 4.7190 3.981 3.981 3.990 3.964 4.066 2,444,411 3.9971 -2.08%
2010-06-22 0 4.800 4.780 4.800 4.730 4.880 2,867,500 13,706,565 4.7800 4.066 4.049 4.066 4.006 4.134 3,385,351 4.0488 -0.62%
2010-06-21 0 4.830 4.820 4.830 4.740 4.880 3,831,400 18,436,423 4.8119 4.091 4.083 4.091 4.015 4.134 4,523,325 4.0759 0.21%
2010-06-18 0 4.820 4.800 4.830 4.640 4.840 3,224,577 15,352,507 4.7611 4.083 4.066 4.091 3.930 4.100 3,806,914 4.0328 2.99%
2010-06-17 0 4.680 4.670 4.680 4.510 4.680 2,676,000 12,334,085 4.6091 3.964 3.956 3.964 3.820 3.964 3,159,268 3.9041 3.77%
2010-06-15 0 4.510 4.500 4.510 4.450 4.690 2,308,087 10,506,128 4.5519 3.820 3.812 3.820 3.769 3.973 2,724,912 3.8556 -2.59%
2010-06-14 0 4.630 4.620 4.630 4.530 4.630 1,619,793 7,430,755 4.5875 3.922 3.913 3.922 3.837 3.922 1,912,317 3.8857 3.12%
2010-06-11 0 4.490 4.490 4.500 4.450 4.510 2,110,293 9,457,531 4.4816 3.803 3.803 3.812 3.769 3.820 2,491,398 3.7961 2.05%
2010-06-10 0 4.400 4.390 4.400 4.360 4.590 2,690,500 11,988,085 4.4557 3.727 3.718 3.727 3.693 3.888 3,176,386 3.7741 -2.87%
2010-06-09 0 4.530 4.520 4.530 4.510 4.640 2,563,000 11,641,715 4.5422 3.837 3.829 3.837 3.820 3.930 3,025,861 3.8474 -1.09%
2010-06-08 0 4.580 4.570 4.590 4.530 4.630 2,212,500 10,111,575 4.5702 3.879 3.871 3.888 3.837 3.922 2,612,063 3.8711 1.10%
2010-06-07 0 4.530 4.550 4.560 4.490 4.660 5,525,160 25,092,835 4.5416 3.837 3.854 3.862 3.803 3.947 6,522,967 3.8468 -5.82%
2010-06-04 0 4.810 4.800 4.810 4.710 4.850 4,255,000 20,267,195 4.7631 4.074 4.066 4.074 3.990 4.108 5,023,425 4.0345 0.00%
2010-06-03 0 4.810 4.800 4.820 4.730 4.820 3,603,300 17,278,170 4.7951 4.074 4.066 4.083 4.006 4.083 4,254,032 4.0616 3.22%
2010-06-02 0 4.660 4.660 4.670 4.510 4.960 5,000,000 23,790,675 4.7581 3.947 3.947 3.956 3.820 4.201 5,902,967 4.0303 -4.12%
2010-06-01 0 4.860 4.850 4.860 4.840 4.950 2,101,500 10,263,355 4.8838 4.117 4.108 4.117 4.100 4.193 2,481,017 4.1368 -0.61%
2010-05-31 0 4.890 4.880 4.890 4.840 5.030 2,873,000 14,110,660 4.9115 4.142 4.134 4.142 4.100 4.261 3,391,845 4.1602 1.45%
2010-05-28 0 4.820 4.810 4.820 4.800 4.880 3,719,000 18,001,435 4.8404 4.083 4.074 4.083 4.066 4.134 4,390,627 4.1000 2.12%
2010-05-27 0 4.720 4.700 4.730 4.450 4.750 3,458,000 16,012,768 4.6306 3.998 3.981 4.006 3.769 4.023 4,082,492 3.9223 6.07%
2010-05-26 0 4.450 4.420 4.450 4.380 4.560 4,238,386 18,795,169 4.4345 3.769 3.744 3.769 3.710 3.862 5,003,810 3.7562 0.91%
2010-05-25 0 4.410 4.400 4.410 4.410 4.660 4,387,500 19,688,295 4.4874 3.735 3.727 3.735 3.735 3.947 5,179,853 3.8009 -5.97%
2010-05-24 0 4.690 4.680 4.690 4.580 4.800 2,259,000 10,682,825 4.7290 3.973 3.964 3.973 3.879 4.066 2,666,960 4.0056 2.85%
2010-05-20 0 4.560 4.570 4.580 4.510 4.840 6,759,898 31,245,196 4.6221 3.862 3.871 3.879 3.820 4.100 7,980,690 3.9151 -2.56%
2010-05-19 0 4.680 4.650 4.680 4.630 4.820 3,376,500 15,936,255 4.7198 3.964 3.939 3.964 3.922 4.083 3,986,273 3.9978 -2.90%
2010-05-18 0 4.820 4.800 4.820 4.730 4.950 5,138,500 24,778,750 4.8222 4.083 4.066 4.083 4.006 4.193 6,066,479 4.0845 -1.43%
2010-05-17 0 4.890 4.890 4.900 4.760 5.180 7,205,500 35,398,665 4.9127 4.142 4.142 4.150 4.032 4.388 8,506,765 4.1612 -5.96%
2010-05-14 0 5.200 5.180 5.200 5.160 5.470 9,772,500 51,823,911 5.3030 4.405 4.388 4.405 4.371 4.633 11,537,348 4.4918 -4.06%
2010-05-13 0 5.420 5.400 5.410 5.000 5.540 16,166,498 86,122,455 5.3272 4.591 4.574 4.582 4.235 4.693 19,086,060 4.5123 9.49%
2010-05-12 0 4.950 4.920 4.940 4.750 4.950 2,369,369 11,481,081 4.8456 4.193 4.167 4.184 4.023 4.193 2,797,261 4.1044 1.64%
2010-05-11 0 4.870 4.850 4.890 4.790 5.000 5,816,377 28,613,818 4.9195 4.125 4.108 4.142 4.057 4.235 6,866,776 4.1670 -0.61%
2010-05-10 0 4.900 4.890 4.900 4.810 5.060 4,936,500 24,248,055 4.9120 4.150 4.142 4.150 4.074 4.286 5,827,999 4.1606 1.87%
2010-05-07 0 4.810 4.810 4.820 4.680 4.910 4,392,000 21,096,145 4.8033 4.074 4.074 4.083 3.964 4.159 5,185,166 4.0686 -0.28%
2010-05-06 0 4.900 4.900 4.910 4.800 5.040 6,577,000 32,244,674 4.9026 4.086 4.086 4.094 4.002 4.203 7,887,632 4.0880 -2.97%
2010-05-05 0 5.050 5.030 5.050 5.000 5.130 9,178,374 46,453,410 5.0612 4.211 4.194 4.211 4.169 4.278 11,007,395 4.2202 -4.54%
2010-05-04 0 5.290 5.280 5.290 5.260 5.470 4,951,342 26,419,623 5.3359 4.411 4.403 4.411 4.386 4.561 5,938,021 4.4492 -1.49%
2010-05-03 0 5.370 5.380 5.410 5.360 5.560 9,761,500 53,938,586 5.5256 4.478 4.486 4.511 4.469 4.636 11,706,724 4.6075 -4.28%
2010-04-30 0 5.610 5.590 5.620 5.540 5.700 5,798,264 32,572,215 5.6176 4.678 4.661 4.686 4.619 4.753 6,953,714 4.6841 0.36%
2010-04-29 0 5.590 5.590 5.610 5.560 5.730 8,301,500 47,065,220 5.6695 4.661 4.661 4.678 4.636 4.778 9,955,782 4.7274 -1.24%
2010-04-28 0 5.660 5.660 5.670 5.520 5.720 9,425,500 53,301,875 5.6551 4.720 4.720 4.728 4.603 4.770 11,303,767 4.7154 -0.53%
2010-04-27 0 5.690 5.680 5.700 5.650 5.960 13,246,500 76,894,185 5.8049 4.745 4.736 4.753 4.711 4.970 15,886,197 4.8403 -1.22%
2010-04-26 0 5.760 5.760 5.770 5.510 5.900 13,298,799 76,921,148 5.7841 4.803 4.803 4.811 4.594 4.920 15,948,918 4.8230 4.92%
2010-04-23 0 5.490 5.450 5.460 5.380 5.520 11,545,000 62,895,860 5.4479 4.578 4.544 4.553 4.486 4.603 13,845,631 4.5427 0.55%
2010-04-22 0 5.460 5.450 5.460 5.330 5.550 8,187,500 44,489,193 5.4338 4.553 4.544 4.553 4.444 4.628 9,819,065 4.5309 -1.44%
2010-04-21 0 5.540 5.540 5.550 5.480 5.680 9,079,500 50,716,000 5.5858 4.619 4.619 4.628 4.569 4.736 10,888,818 4.6576 0.36%
2010-04-20 0 5.520 5.520 5.550 5.460 5.610 9,205,500 51,061,195 5.5468 4.603 4.603 4.628 4.553 4.678 11,039,927 4.6251 -1.43%
2010-04-19 0 5.600 5.590 5.600 5.510 5.840 9,679,000 54,373,650 5.6177 4.669 4.661 4.669 4.594 4.870 11,607,784 4.6842 -4.92%
2010-04-16 0 5.890 5.890 5.900 5.880 6.080 6,765,160 40,078,064 5.9242 4.911 4.911 4.920 4.903 5.070 8,113,288 4.9398 -3.28%
2010-04-15 0 6.090 6.070 6.100 6.050 6.190 4,758,500 29,065,675 6.1082 5.078 5.061 5.086 5.045 5.161 5,706,751 5.0932 0.16%
2010-04-14 0 6.080 6.080 6.090 6.060 6.210 6,783,000 41,346,631 6.0956 5.070 5.070 5.078 5.053 5.178 8,134,683 5.0828 -1.46%
2010-04-13 0 6.170 6.160 6.180 6.130 6.280 4,814,621 29,766,690 6.1826 5.145 5.136 5.153 5.111 5.236 5,774,055 5.1552 -1.59%
2010-04-12 0 6.270 6.260 6.270 6.100 6.380 13,560,500 84,396,895 6.2237 5.228 5.220 5.228 5.086 5.320 16,262,770 5.1896 1.95%
2010-04-09 0 6.150 6.140 6.150 6.060 6.200 14,645,020 89,889,441 6.1379 5.128 5.120 5.128 5.053 5.170 17,563,408 5.1180 -0.65%
2010-04-08 0 6.190 6.170 6.190 6.170 6.300 8,638,933 53,623,805 6.2072 5.161 5.145 5.161 5.145 5.253 10,360,457 5.1758 -1.43%
2010-04-07 0 6.280 6.270 6.280 6.210 6.400 8,138,917 51,184,896 6.2889 5.236 5.228 5.236 5.178 5.337 9,760,800 5.2439 0.00%
2010-04-01 0 6.280 6.270 6.280 6.210 6.400 6,302,500 39,596,340 6.2826 5.236 5.228 5.236 5.178 5.337 7,558,431 5.2387 -1.72%
2010-03-31 0 6.390 6.340 6.350 6.330 6.470 2,868,800 18,299,931 6.3789 5.328 5.287 5.295 5.278 5.395 3,440,480 5.3190 -0.47%
2010-03-30 0 6.420 6.410 6.420 6.380 6.490 6,538,500 42,018,575 6.4263 5.353 5.345 5.353 5.320 5.412 7,841,460 5.3585 0.16%
2010-03-29 0 6.410 6.400 6.410 6.370 6.480 4,640,000 29,838,215 6.4306 5.345 5.337 5.345 5.312 5.403 5,564,636 5.3621 0.31%
2010-03-26 0 6.390 6.390 6.400 6.370 6.550 4,830,500 31,015,032 6.4207 5.328 5.328 5.337 5.312 5.462 5,793,098 5.3538 -1.39%
2010-03-25 0 6.480 6.480 6.490 6.470 6.650 3,420,788 22,282,885 6.5140 5.403 5.403 5.412 5.395 5.545 4,102,466 5.4316 -0.92%
2010-03-24 0 6.540 6.540 6.550 6.500 6.780 2,483,000 16,355,590 6.5870 5.453 5.453 5.462 5.420 5.653 2,977,800 5.4925 -1.36%
2010-03-23 0 6.630 6.620 6.640 6.610 6.800 2,035,000 13,632,520 6.6990 5.528 5.520 5.537 5.512 5.670 2,440,525 5.5859 -2.07%
2010-03-22 0 6.770 6.750 6.770 6.700 6.850 2,246,500 15,210,270 6.7707 5.645 5.628 5.645 5.587 5.712 2,694,171 5.6456 0.15%
2010-03-19 0 6.760 6.760 6.790 6.750 6.950 2,416,000 16,409,035 6.7918 5.637 5.637 5.662 5.628 5.795 2,897,449 5.6633 -1.46%
2010-03-18 0 6.860 6.810 6.880 6.770 6.960 5,332,200 36,492,300 6.8438 5.720 5.678 5.737 5.645 5.804 6,394,775 5.7066 0.00%
2010-03-17 0 6.860 6.850 6.860 6.700 6.890 5,767,367 39,320,541 6.8178 5.720 5.712 5.720 5.587 5.745 6,916,660 5.6849 3.47%
2010-03-16 0 6.630 6.630 6.660 6.610 6.790 6,164,942 41,225,161 6.6870 5.528 5.528 5.553 5.512 5.662 7,393,461 5.5759 0.61%
2010-03-15 0 6.590 6.590 6.600 6.580 7.010 3,998,500 26,949,961 6.7400 5.495 5.495 5.503 5.487 5.845 4,795,301 5.6201 -4.77%
2010-03-12 0 6.920 6.920 6.930 6.740 7.120 3,391,950 23,522,168 6.9347 5.770 5.770 5.778 5.620 5.937 4,067,881 5.7824 -2.26%
2010-03-11 0 7.080 7.070 7.080 6.790 7.180 8,685,500 60,901,815 7.0119 5.904 5.895 5.904 5.662 5.987 10,416,304 5.8468 4.27%
2010-03-10 0 6.790 6.780 6.790 6.770 6.880 2,795,500 19,087,200 6.8278 5.662 5.653 5.662 5.645 5.737 3,352,574 5.6933 0.44%
2010-03-09 0 6.760 6.750 6.770 6.720 6.800 2,897,500 19,562,635 6.7516 5.637 5.628 5.645 5.603 5.670 3,474,900 5.6297 0.75%
2010-03-08 0 6.710 6.700 6.720 6.680 6.810 1,874,500 12,630,990 6.7383 5.595 5.587 5.603 5.570 5.678 2,248,041 5.6187 0.90%
2010-03-05 0 6.650 6.650 6.660 6.540 6.730 1,633,000 10,847,890 6.6429 5.545 5.545 5.553 5.453 5.612 1,958,416 5.5391 2.15%
2010-03-04 0 6.510 6.510 6.520 6.480 6.880 4,365,000 28,688,665 6.5724 5.428 5.428 5.437 5.403 5.737 5,234,836 5.4803 -4.26%
2010-03-03 0 6.800 6.800 6.810 6.680 6.850 4,556,166 30,884,934 6.7787 5.670 5.670 5.678 5.570 5.712 5,464,096 5.6523 2.41%
2010-03-02 0 6.640 6.650 6.670 6.470 6.680 3,348,500 22,176,855 6.6229 5.537 5.545 5.562 5.395 5.570 4,015,773 5.5224 2.47%
2010-03-01 0 6.480 6.470 6.480 6.420 6.510 1,842,500 11,883,664 6.4497 5.403 5.395 5.403 5.353 5.428 2,209,664 5.3780 0.93%
2010-02-26 0 6.420 6.420 6.480 6.280 6.500 2,904,000 18,491,430 6.3676 5.353 5.353 5.403 5.236 5.420 3,482,695 5.3095 1.90%
2010-02-25 0 6.300 6.300 6.330 6.290 6.600 2,739,667 17,432,289 6.3629 5.253 5.253 5.278 5.245 5.503 3,285,614 5.3056 -2.93%
2010-02-24 0 6.490 6.490 6.500 6.420 6.650 1,133,500 7,446,455 6.5694 5.412 5.412 5.420 5.353 5.545 1,359,378 5.4778 -1.37%
2010-02-23 0 6.580 6.570 6.580 6.200 6.580 3,145,000 20,173,291 6.4144 5.487 5.478 5.487 5.170 5.487 3,771,720 5.3486 4.11%
2010-02-22 0 6.320 6.310 6.320 6.280 6.500 2,148,520 13,598,726 6.3293 5.270 5.262 5.270 5.236 5.420 2,576,667 5.2776 -0.47%
2010-02-19 0 6.350 6.350 6.390 6.260 6.490 1,261,500 7,998,430 6.3404 5.295 5.295 5.328 5.220 5.412 1,512,886 5.2869 -1.40%
2010-02-18 0 6.440 6.440 6.460 6.430 6.560 638,000 4,127,440 6.4693 5.370 5.370 5.387 5.362 5.470 765,138 5.3944 -1.23%
2010-02-17 0 6.520 6.520 6.540 6.450 6.630 1,382,500 9,024,455 6.5276 5.437 5.437 5.453 5.378 5.528 1,657,998 5.4430 1.09%
2010-02-12 0 6.450 6.440 6.450 6.400 6.580 2,071,500 13,484,355 6.5095 5.378 5.370 5.378 5.337 5.487 2,484,298 5.4278 0.78%
2010-02-11 0 6.400 6.400 6.420 6.250 6.440 2,824,370 18,050,018 6.3908 5.337 5.337 5.353 5.211 5.370 3,387,197 5.3289 2.56%
2010-02-10 0 6.240 6.220 6.230 6.160 6.340 1,113,992 6,968,939 6.2558 5.203 5.186 5.195 5.136 5.287 1,335,983 5.2163 1.63%
2010-02-09 0 6.140 6.140 6.150 6.020 6.270 2,052,150 12,603,136 6.1414 5.120 5.120 5.128 5.020 5.228 2,461,092 5.1210 -1.44%
2010-02-08 0 6.230 6.210 6.240 6.090 6.480 1,717,500 10,693,360 6.2261 5.195 5.178 5.203 5.078 5.403 2,059,755 5.1916 -2.66%
2010-02-05 0 6.400 6.380 6.390 6.300 6.500 2,511,000 16,031,970 6.3847 5.337 5.320 5.328 5.253 5.420 3,011,380 5.3238 -3.61%
2010-02-04 0 6.640 6.630 6.640 6.600 6.860 1,097,500 7,367,765 6.7132 5.537 5.528 5.537 5.503 5.720 1,316,204 5.5977 -3.21%
2010-02-03 0 6.860 6.830 6.860 6.660 6.860 2,049,500 13,864,378 6.7648 5.720 5.695 5.720 5.553 5.720 2,457,914 5.6407 3.00%
2010-02-02 0 6.660 6.660 6.680 6.650 6.900 3,509,500 23,913,210 6.8139 5.553 5.553 5.570 5.545 5.753 4,208,856 5.6816 -0.60%
2010-02-01 0 6.700 6.650 6.700 6.430 6.700 1,925,943 12,586,724 6.5354 5.587 5.545 5.587 5.362 5.587 2,309,735 5.4494 1.98%
2010-01-29 0 6.570 6.540 6.600 6.300 6.770 4,119,500 27,021,355 6.5594 5.478 5.453 5.503 5.253 5.645 4,940,414 5.4695 1.23%
2010-01-28 0 6.490 6.480 6.500 6.260 6.640 7,013,000 45,175,280 6.4416 5.412 5.403 5.420 5.220 5.537 8,410,516 5.3713 0.62%
2010-01-27 0 6.450 6.410 6.450 6.330 7.070 6,515,000 43,295,132 6.6455 5.378 5.345 5.378 5.278 5.895 7,813,277 5.5412 -6.25%
2010-01-26 0 6.880 6.900 6.910 6.780 7.290 8,235,790 57,276,439 6.9546 5.737 5.753 5.762 5.653 6.079 9,876,978 5.7990 -3.91%
2010-01-25 0 7.160 7.160 7.170 7.140 7.500 5,545,500 40,720,595 7.3430 5.970 5.970 5.979 5.954 6.254 6,650,580 6.1229 -1.51%
2010-01-22 0 7.270 7.300 7.310 6.950 7.410 14,510,500 104,481,920 7.2004 6.062 6.087 6.095 5.795 6.179 17,402,081 6.0040 -2.55%
2010-01-21 0 7.460 7.460 7.470 7.210 7.570 18,724,666 139,360,275 7.4426 6.220 6.220 6.229 6.012 6.312 22,456,025 6.2059 2.75%
2010-01-20 0 7.260 7.260 7.270 7.110 7.500 12,996,500 95,060,230 7.3143 6.054 6.054 6.062 5.929 6.254 15,586,379 6.0989 1.97%
2010-01-19 0 7.120 7.120 7.130 6.920 7.180 2,737,000 19,334,855 7.0643 5.937 5.937 5.945 5.770 5.987 3,282,416 5.8904 1.57%
2010-01-18 0 7.010 7.000 7.010 6.840 7.180 3,155,500 22,179,775 7.0289 5.845 5.837 5.845 5.703 5.987 3,784,313 5.8610 -0.85%
2010-01-15 0 7.070 7.060 7.080 6.980 7.220 4,652,000 33,085,205 7.1120 5.895 5.887 5.904 5.820 6.020 5,579,028 5.9303 -0.28%
2010-01-14 0 7.090 7.080 7.090 6.800 7.110 5,346,833 37,649,291 7.0414 5.912 5.904 5.912 5.670 5.929 6,412,324 5.8714 4.26%
2010-01-13 0 6.800 6.790 6.800 6.780 7.080 4,657,500 31,959,460 6.8619 5.670 5.662 5.670 5.653 5.904 5,585,624 5.7217 -4.23%
2010-01-12 0 7.100 7.090 7.100 7.010 7.180 5,422,500 38,418,885 7.0851 5.920 5.912 5.920 5.845 5.987 6,503,069 5.9078 0.14%
2010-01-11 0 7.090 7.060 7.070 6.990 7.160 5,549,500 39,155,165 7.0556 5.912 5.887 5.895 5.829 5.970 6,655,377 5.8832 2.75%
2010-01-08 0 6.900 6.890 6.900 6.780 7.100 3,979,215 27,544,231 6.9220 5.753 5.745 5.753 5.653 5.920 4,772,173 5.7718 -1.85%
2010-01-07 0 7.030 7.020 7.030 6.650 7.100 9,265,000 63,872,068 6.8939 5.862 5.854 5.862 5.545 5.920 11,111,284 5.7484 0.29%
2010-01-06 0 7.010 7.010 7.020 6.860 7.400 15,507,500 110,735,960 7.1408 5.845 5.845 5.854 5.720 6.170 18,597,758 5.9543 -1.82%
2010-01-05 0 7.140 7.100 7.130 6.850 7.180 21,925,000 154,097,205 7.0284 5.954 5.920 5.945 5.712 5.987 26,294,106 5.8605 5.15%
2010-01-04 0 6.790 6.780 6.790 6.280 6.990 14,052,000 93,168,405 6.6303 5.662 5.653 5.662 5.236 5.829 16,852,214 5.5286 6.93%
2009-12-31 0 6.350 6.350 6.360 6.140 6.380 4,185,500 26,307,335 6.2854 5.295 5.295 5.303 5.120 5.320 5,019,566 5.2410 3.25%
2009-12-30 0 6.150 6.140 6.150 6.020 6.160 1,087,000 6,641,880 6.1103 5.128 5.120 5.128 5.020 5.136 1,303,612 5.0950 0.82%
2009-12-29 0 6.100 6.100 6.130 6.080 6.180 1,250,000 7,660,630 6.1285 5.086 5.086 5.111 5.070 5.153 1,499,094 5.1102 -0.49%
2009-12-28 0 6.130 6.130 6.170 6.070 6.250 2,604,000 16,034,090 6.1575 5.111 5.111 5.145 5.061 5.211 3,122,912 5.1343 0.00%
2009-12-24 0 6.130 6.130 6.160 6.020 6.210 1,056,000 6,493,415 6.1491 5.111 5.111 5.136 5.020 5.178 1,266,434 5.1273 -1.13%
2009-12-23 0 6.200 6.200 6.210 6.000 6.250 3,172,102 19,518,926 6.1533 5.170 5.170 5.178 5.003 5.211 3,804,223 5.1309 3.68%
2009-12-22 0 5.980 5.960 5.970 5.950 6.100 1,630,500 9,757,905 5.9846 4.986 4.970 4.978 4.961 5.086 1,955,418 4.9902 0.84%
2009-12-21 0 5.930 5.930 5.940 5.910 6.080 1,925,500 11,510,930 5.9782 4.945 4.945 4.953 4.928 5.070 2,309,204 4.9848 -2.79%
2009-12-18 0 6.100 6.160 6.190 5.720 6.220 5,265,500 30,879,975 5.8646 5.086 5.136 5.161 4.770 5.186 6,314,783 4.8901 0.99%
2009-12-17 0 6.040 6.040 6.050 6.000 6.180 3,311,000 19,967,105 6.0305 5.036 5.036 5.045 5.003 5.153 3,970,800 5.0285 -1.47%
2009-12-16 0 6.130 6.100 6.120 6.010 6.360 6,115,800 37,363,672 6.1094 5.111 5.086 5.103 5.011 5.303 7,334,527 5.0942 -3.92%
2009-12-15 0 6.380 6.340 6.380 6.280 6.500 3,565,000 22,602,790 6.3402 5.320 5.287 5.320 5.236 5.420 4,275,416 5.2867 -1.24%
2009-12-14 0 6.460 6.450 6.460 6.400 6.590 4,391,000 28,383,975 6.4641 5.387 5.378 5.387 5.337 5.495 5,266,017 5.3900 -1.22%
2009-12-11 0 6.540 6.520 6.530 6.430 6.540 5,356,500 34,854,283 6.5069 5.453 5.437 5.445 5.362 5.453 6,423,917 5.4257 2.03%
2009-12-10 0 6.410 6.410 6.420 6.260 6.550 5,248,166 33,627,637 6.4075 5.345 5.345 5.353 5.220 5.462 6,293,995 5.3428 -0.16%
2009-12-09 0 6.420 6.410 6.430 6.280 6.700 8,663,500 55,865,295 6.4484 5.353 5.345 5.362 5.236 5.587 10,389,920 5.3769 -3.31%
2009-12-08 0 6.640 6.620 6.640 6.560 6.850 11,052,101 74,436,452 6.7350 5.537 5.520 5.537 5.470 5.712 13,254,509 5.6159 0.15%
2009-12-07 0 6.630 6.630 6.660 6.390 6.700 6,938,500 45,472,540 6.5537 5.528 5.528 5.553 5.328 5.587 8,321,170 5.4647 2.00%
2009-12-04 0 6.500 6.500 6.530 6.360 6.610 3,881,400 25,250,257 6.5055 5.420 5.420 5.445 5.303 5.512 4,654,866 5.4245 0.15%
2009-12-03 0 6.490 6.480 6.490 6.380 6.700 4,164,500 27,001,229 6.4837 5.412 5.403 5.412 5.320 5.587 4,994,381 5.4063 -1.22%
2009-12-02 0 6.570 6.570 6.580 6.390 6.770 16,412,930 109,038,580 6.6435 5.478 5.478 5.487 5.328 5.645 19,683,618 5.5396 2.98%
2009-12-01 0 6.380 6.380 6.390 6.170 6.450 10,453,200 66,181,196 6.3312 5.320 5.320 5.328 5.145 5.378 12,536,262 5.2792 -0.31%
2009-11-30 0 6.400 6.400 6.430 5.730 6.420 16,518,150 102,469,757 6.2035 5.337 5.337 5.362 4.778 5.353 19,809,806 5.1727 13.07%
2009-11-27 0 5.660 5.660 5.730 5.570 5.990 9,843,500 56,523,965 5.7423 4.720 4.720 4.778 4.644 4.995 11,805,064 4.7881 -6.29%
2009-11-26 0 6.040 6.040 6.050 5.960 6.220 7,045,300 42,839,337 6.0806 5.036 5.036 5.045 4.970 5.186 8,449,253 5.0702 -2.42%
2009-11-25 0 6.190 6.180 6.190 6.080 6.270 5,945,500 36,660,343 6.1661 5.161 5.153 5.161 5.070 5.228 7,130,290 5.1415 0.81%
2009-11-24 0 6.140 6.140 6.150 6.050 6.300 5,912,500 36,573,085 6.1857 5.120 5.120 5.128 5.045 5.253 7,090,714 5.1579 0.49%
2009-11-23 0 6.110 6.100 6.120 6.020 6.480 10,269,500 62,971,525 6.1319 5.095 5.086 5.103 5.020 5.403 12,315,956 5.1130 -3.32%
2009-11-20 0 6.320 6.300 6.310 6.100 6.370 14,965,002 94,443,563 6.3110 5.270 5.253 5.262 5.086 5.312 17,947,154 5.2623 3.95%
2009-11-19 0 6.080 6.060 6.080 6.010 6.230 6,604,200 40,241,220 6.0933 5.070 5.053 5.070 5.011 5.195 7,920,253 5.0808 -1.30%
2009-11-18 0 6.160 6.160 6.170 6.100 6.500 17,681,000 110,205,060 6.2330 5.136 5.136 5.145 5.086 5.420 21,204,383 5.1973 -5.08%
2009-11-17 0 6.490 6.470 6.490 6.400 6.750 8,576,000 55,748,670 6.5005 5.412 5.395 5.412 5.337 5.628 10,284,983 5.4204 -2.70%
2009-11-16 0 6.670 6.640 6.650 6.600 6.850 10,068,000 67,308,005 6.6853 5.562 5.537 5.545 5.503 5.712 12,074,302 5.5745 -1.91%
2009-11-13 0 6.800 6.780 6.790 6.700 7.100 15,360,647 105,288,614 6.8544 5.670 5.653 5.662 5.587 5.920 18,421,641 5.7155 -0.44%
2009-11-12 0 6.830 6.810 6.820 6.310 6.950 22,917,500 155,614,705 6.7902 5.695 5.678 5.687 5.262 5.795 27,484,387 5.6619 7.22%
2009-11-11 0 6.370 6.360 6.370 6.220 6.730 26,825,589 172,037,158 6.4132 5.312 5.303 5.312 5.186 5.612 32,171,261 5.3475 -4.21%
2009-11-10 0 6.650 6.630 6.640 6.500 6.970 35,641,285 239,249,253 6.7127 5.545 5.528 5.537 5.420 5.812 42,743,705 5.5973 -5.14%
2009-11-09 0 7.010 7.010 7.020 6.900 7.450 20,736,002 146,522,560 7.0661 5.845 5.845 5.854 5.753 6.212 24,868,171 5.8920 -5.01%
2009-11-06 0 7.380 7.370 7.380 7.290 7.740 10,833,200 80,646,850 7.4444 6.154 6.145 6.154 6.079 6.454 12,991,987 6.2074 -1.34%
2009-11-05 0 7.480 7.470 7.500 7.420 7.640 11,221,061 84,257,129 7.5088 6.237 6.229 6.254 6.187 6.371 13,457,139 6.2611 -0.53%
2009-11-04 0 7.520 7.520 7.550 7.500 7.870 13,107,309 100,462,507 7.6646 6.270 6.270 6.295 6.254 6.562 15,719,269 6.3910 -0.27%
2009-11-03 0 7.540 7.520 7.540 7.300 7.910 22,062,000 167,530,005 7.5936 6.287 6.270 6.287 6.087 6.596 26,458,407 6.3318 1.21%
2009-11-02 0 7.450 7.450 7.460 6.810 7.750 28,071,333 208,061,779 7.4119 6.212 6.212 6.220 5.678 6.462 33,665,250 6.1803 1.78%
2009-10-30 0 7.320 7.310 7.350 7.150 7.960 46,312,000 352,357,910 7.6084 6.104 6.095 6.129 5.962 6.637 55,540,828 6.3441 1.53%
2009-10-29 0 7.210 7.220 7.230 7.020 8.060 54,529,000 409,676,615 7.5130 6.012 6.020 6.029 5.854 6.721 65,395,271 6.2646 -11.53%
2009-10-28 0 8.150 8.140 8.150 7.800 8.450 87,341,650 710,867,875 8.1389 6.796 6.787 6.796 6.504 7.046 104,746,665 6.7865 5.30%
2009-10-27 0 7.740 7.730 7.740 6.900 9.210 164,759,620 1,380,374,685 8.3781 6.454 6.446 6.454 5.753 7.680 197,592,108 6.9860 9.32%
2009-10-23 0 7.080 7.090 7.100 5.810 7.380 74,458,666 494,813,189 6.6455 5.904 5.912 5.920 4.845 6.154 89,296,423 5.5412 25.53%
2009-10-22 0 5.640 5.650 5.660 5.200 5.660 15,595,669 85,875,841 5.5064 4.703 4.711 4.720 4.336 4.720 18,703,497 4.5914 8.46%
2009-10-21 0 5.200 5.200 5.210 5.180 5.430 9,600,500 50,563,920 5.2668 4.336 4.336 4.344 4.319 4.528 11,513,640 4.3917 -4.59%
2009-10-20 0 5.450 5.430 5.450 5.280 5.700 28,734,500 158,440,630 5.5140 4.544 4.528 4.544 4.403 4.753 34,460,570 4.5977 4.61%
2009-10-19 0 5.210 5.210 5.220 4.900 5.240 19,477,500 99,480,734 5.1075 4.344 4.344 4.353 4.086 4.369 23,358,881 4.2588 7.64%
2009-10-16 0 4.840 4.850 4.890 4.740 4.920 12,456,000 60,386,260 4.8480 4.036 4.044 4.077 3.952 4.102 14,938,171 4.0424 2.76%
2009-10-15 0 4.710 4.700 4.710 4.490 4.740 7,607,500 35,186,135 4.6252 3.927 3.919 3.927 3.744 3.952 9,123,485 3.8567 3.29%
2009-10-14 0 4.560 4.560 4.580 4.560 4.670 1,944,500 8,940,185 4.5977 3.802 3.802 3.819 3.802 3.894 2,331,990 3.8337 -1.51%
2009-10-13 0 4.630 4.620 4.630 4.550 4.650 8,155,500 37,486,330 4.5964 3.861 3.852 3.861 3.794 3.877 9,780,688 3.8327 2.43%
2009-10-12 0 4.520 4.520 4.530 4.450 4.580 5,815,000 26,274,900 4.5185 3.769 3.769 3.777 3.711 3.819 6,973,785 3.7677 1.12%
2009-10-09 0 4.470 4.470 4.480 4.440 4.490 3,315,000 14,811,725 4.4681 3.727 3.727 3.736 3.702 3.744 3,975,597 3.7257 1.82%
2009-10-08 0 4.390 4.410 4.420 4.380 4.500 2,625,000 11,565,330 4.4058 3.661 3.677 3.686 3.652 3.752 3,148,097 3.6738 -1.57%
2009-10-07 0 4.460 4.450 4.460 4.360 4.510 4,261,000 18,870,121 4.4286 3.719 3.711 3.719 3.636 3.761 5,110,111 3.6927 3.24%
2009-10-06 0 4.320 4.310 4.320 4.150 4.320 1,459,000 6,229,000 4.2694 3.602 3.594 3.602 3.460 3.602 1,749,742 3.5600 3.85%
2009-10-05 0 4.160 4.150 4.180 4.130 4.320 3,134,500 13,146,170 4.1940 3.469 3.460 3.485 3.444 3.602 3,759,128 3.4971 -1.42%
2009-10-02 0 4.220 4.210 4.220 4.180 4.300 1,977,500 8,319,490 4.2071 3.519 3.510 3.519 3.485 3.585 2,371,566 3.5080 -2.54%
2009-09-30 0 4.330 4.310 4.330 4.280 4.340 3,279,037 14,104,575 4.3014 3.611 3.594 3.611 3.569 3.619 3,932,467 3.5867 1.64%
2009-09-29 0 4.260 4.260 4.280 4.230 4.400 2,738,500 11,673,335 4.2627 3.552 3.552 3.569 3.527 3.669 3,284,215 3.5544 -1.62%
2009-09-28 0 4.330 4.300 4.330 4.260 4.420 12,426,000 53,881,267 4.3362 3.611 3.585 3.611 3.552 3.686 14,902,192 3.6157 -2.26%
2009-09-25 0 4.430 4.420 4.430 4.390 4.450 7,841,500 34,579,000 4.4097 3.694 3.686 3.694 3.661 3.711 9,404,116 3.6770 -0.23%
2009-09-24 0 4.440 4.420 4.440 4.330 4.450 6,235,500 27,260,370 4.3718 3.702 3.686 3.702 3.611 3.711 7,478,080 3.6454 0.00%
2009-09-23 0 4.440 4.440 4.450 4.390 4.460 3,700,500 16,421,730 4.4377 3.702 3.702 3.711 3.661 3.719 4,437,917 3.7003 0.91%
2009-09-22 0 4.400 4.400 4.410 4.360 4.450 3,711,500 16,293,915 4.3901 3.669 3.669 3.677 3.636 3.711 4,451,109 3.6606 -0.23%
2009-09-21 0 4.410 4.400 4.410 4.370 4.500 2,132,500 9,418,725 4.4168 3.677 3.669 3.677 3.644 3.752 2,557,454 3.6829 -0.90%
2009-09-18 0 4.450 4.460 4.480 4.330 4.500 8,232,500 36,119,880 4.3875 3.711 3.719 3.736 3.611 3.752 9,873,032 3.6584 0.00%
2009-09-17 0 4.450 4.450 4.460 4.260 4.510 13,126,500 58,338,150 4.4443 3.711 3.711 3.719 3.552 3.761 15,742,284 3.7058 4.71%
2009-09-16 0 4.250 4.240 4.250 4.200 4.380 7,435,500 31,681,950 4.2609 3.544 3.535 3.544 3.502 3.652 8,917,210 3.5529 -1.85%
2009-09-15 0 4.330 4.330 4.340 4.320 4.410 5,426,000 23,575,823 4.3450 3.611 3.611 3.619 3.602 3.677 6,507,267 3.6230 0.93%
2009-09-14 0 4.290 4.280 4.290 4.170 4.450 12,055,000 52,002,243 4.3137 3.577 3.569 3.577 3.477 3.711 14,457,261 3.5970 2.88%
2009-09-11 0 4.170 4.160 4.170 4.140 4.180 5,039,000 20,967,235 4.1610 3.477 3.469 3.477 3.452 3.485 6,043,147 3.4696 0.72%
2009-09-10 0 4.140 4.140 4.150 4.110 4.190 3,950,000 16,432,070 4.1600 3.452 3.452 3.460 3.427 3.494 4,737,137 3.4688 0.00%
2009-09-09 0 4.140 4.120 4.140 4.050 4.200 4,548,000 18,758,130 4.1245 3.452 3.435 3.452 3.377 3.502 5,454,303 3.4391 0.73%
2009-09-08 0 4.110 4.110 4.120 4.070 4.180 8,608,500 35,629,830 4.1389 3.427 3.427 3.435 3.394 3.485 10,323,960 3.4512 -1.67%
2009-09-07 0 4.180 4.170 4.180 4.040 4.280 13,130,200 54,838,576 4.1765 3.485 3.477 3.485 3.369 3.569 15,746,722 3.4825 4.76%
2009-09-04 0 3.990 3.990 4.000 3.960 4.060 6,197,500 24,821,100 4.0050 3.327 3.327 3.335 3.302 3.385 7,432,507 3.3395 0.76%
2009-09-03 0 3.960 3.940 3.960 3.710 3.980 10,342,000 39,750,380 3.8436 3.302 3.285 3.302 3.094 3.319 12,402,903 3.2049 6.74%
2009-09-02 0 3.710 3.680 3.710 3.670 3.820 10,991,000 41,003,235 3.7306 3.094 3.069 3.094 3.060 3.185 13,181,233 3.1107 -3.89%
2009-09-01 0 3.860 3.860 3.870 3.620 3.920 14,148,000 53,696,568 3.7953 3.219 3.219 3.227 3.018 3.269 16,967,344 3.1647 7.82%
2009-08-31 0 3.580 3.570 3.580 3.540 3.800 10,082,000 36,354,250 3.6059 2.985 2.977 2.985 2.952 3.169 12,091,091 3.0067 -6.53%
2009-08-28 0 3.830 3.840 3.850 3.780 4.030 3,996,400 15,484,020 3.8745 3.194 3.202 3.210 3.152 3.360 4,792,783 3.2307 -3.53%
2009-08-27 0 3.970 3.960 3.970 3.950 4.100 4,212,000 16,878,415 4.0072 3.310 3.302 3.310 3.294 3.419 5,051,347 3.3414 -2.70%
2009-08-26 0 4.080 4.080 4.100 4.060 4.160 7,840,000 32,182,435 4.1049 3.402 3.402 3.419 3.385 3.469 9,402,317 3.4228 -0.49%
2009-08-25 0 4.100 4.090 4.100 3.880 4.180 11,567,000 47,038,395 4.0666 3.419 3.410 3.419 3.235 3.485 13,872,015 3.3909 2.50%
2009-08-24 0 4.000 3.980 3.990 3.940 4.160 7,625,000 30,656,065 4.0205 3.335 3.319 3.327 3.285 3.469 9,144,473 3.3524 0.50%
2009-08-21 0 3.980 3.960 3.980 3.860 4.100 14,887,000 59,654,820 4.0072 3.319 3.302 3.319 3.219 3.419 17,853,608 3.3413 3.38%
2009-08-20 0 3.850 3.840 3.850 3.690 3.940 11,259,500 42,757,970 3.7975 3.210 3.202 3.210 3.077 3.285 13,503,238 3.1665 0.00%
2009-08-19 0 3.850 3.850 3.860 3.800 4.070 15,127,424 59,330,876 3.9221 3.210 3.210 3.219 3.169 3.394 18,141,943 3.2704 -1.28%
2009-08-18 0 3.900 3.890 3.900 3.750 4.140 11,609,000 44,878,180 3.8658 3.252 3.244 3.252 3.127 3.452 13,922,385 3.2235 -4.41%
2009-08-17 0 4.080 4.070 4.080 4.050 4.370 6,987,500 29,391,975 4.2064 3.402 3.394 3.402 3.377 3.644 8,379,935 3.5074 -6.85%
2009-08-14 0 4.380 4.350 4.370 4.250 4.500 7,790,500 33,801,705 4.3388 3.652 3.627 3.644 3.544 3.752 9,342,953 3.6179 -1.57%
2009-08-13 0 4.450 4.450 4.460 4.370 4.640 10,700,500 47,875,935 4.4742 3.711 3.711 3.719 3.644 3.869 12,832,843 3.7307 -3.47%
2009-08-12 0 4.610 4.610 4.620 4.600 4.700 5,187,000 23,978,455 4.6228 3.844 3.844 3.852 3.836 3.919 6,220,640 3.8547 -1.91%
2009-08-11 0 4.700 4.690 4.700 4.600 4.720 9,693,500 45,214,480 4.6644 3.919 3.911 3.919 3.836 3.936 11,625,173 3.8894 0.64%
2009-08-10 0 4.670 4.670 4.680 4.620 4.750 4,233,000 19,826,605 4.6838 3.894 3.894 3.902 3.852 3.961 5,076,531 3.9055 0.43%
2009-08-07 0 4.650 4.650 4.660 4.600 4.830 5,200,500 24,292,910 4.6713 3.877 3.877 3.886 3.836 4.027 6,236,830 3.8951 -3.73%
2009-08-06 0 4.830 4.820 4.830 4.780 4.910 5,630,000 27,207,405 4.8326 4.027 4.019 4.027 3.986 4.094 6,751,919 4.0296 0.62%
2009-08-05 0 4.800 4.790 4.800 4.780 4.950 9,173,562 44,455,616 4.8461 4.002 3.994 4.002 3.986 4.127 11,001,624 4.0408 -3.03%
2009-08-04 0 4.950 4.940 4.950 4.900 5.080 7,818,600 38,912,468 4.9769 4.127 4.119 4.127 4.086 4.236 9,376,652 4.1499 -1.59%
2009-08-03 0 5.030 5.010 5.020 4.950 5.100 13,833,666 69,260,573 5.0067 4.194 4.178 4.186 4.127 4.253 16,590,371 4.1747 -1.37%
2009-07-31 0 5.100 5.090 5.100 5.080 5.150 6,645,000 33,959,060 5.1105 4.253 4.244 4.253 4.236 4.294 7,969,183 4.2613 2.20%
2009-07-30 0 4.990 4.980 4.990 4.920 5.150 4,423,590 22,236,090 5.0267 4.161 4.153 4.161 4.102 4.294 5,305,101 4.1915 -0.80%
2009-07-29 0 5.030 5.020 5.030 4.900 5.400 9,159,000 46,791,110 5.1088 4.194 4.186 4.194 4.086 4.503 10,984,161 4.2599 -5.98%
2009-07-28 0 5.350 5.340 5.350 5.310 5.480 4,830,000 25,990,110 5.3810 4.461 4.453 4.461 4.428 4.569 5,792,499 4.4869 -0.93%
2009-07-27 0 5.400 5.370 5.400 5.300 5.450 5,657,500 30,476,340 5.3869 4.503 4.478 4.503 4.419 4.544 6,784,899 4.4918 2.08%
2009-07-24 0 5.290 5.280 5.290 5.270 5.400 3,649,598 19,407,569 5.3177 4.411 4.403 4.411 4.394 4.503 4,376,872 4.4341 -0.94%
2009-07-23 0 5.340 5.320 5.340 5.260 5.450 4,830,410 25,798,078 5.3408 4.453 4.436 4.453 4.386 4.544 5,792,990 4.4533 0.75%
2009-07-22 0 5.300 5.290 5.300 5.250 5.420 9,175,266 48,739,460 5.3120 4.419 4.411 4.419 4.378 4.519 11,003,668 4.4294 -2.21%
2009-07-21 0 5.420 5.410 5.420 5.400 5.550 3,522,500 19,230,825 5.4594 4.519 4.511 4.519 4.503 4.628 4,224,447 4.5523 -1.28%
2009-07-20 0 5.490 5.430 5.490 5.440 5.890 6,971,534 39,439,510 5.6572 4.578 4.528 4.578 4.536 4.911 8,360,787 4.7172 -2.14%
2009-07-17 0 5.610 5.610 5.620 5.140 5.640 12,847,000 69,756,865 5.4298 4.678 4.678 4.686 4.286 4.703 15,407,087 4.5276 9.57%
2009-07-16 0 5.120 5.120 5.140 5.020 5.190 6,985,000 35,645,735 5.1032 4.269 4.269 4.286 4.186 4.328 8,376,936 4.2552 0.39%
2009-07-15 0 5.100 5.090 5.100 5.040 5.230 5,724,000 29,308,326 5.1203 4.253 4.244 4.253 4.203 4.361 6,864,651 4.2695 -1.35%
2009-07-14 0 5.170 5.170 5.180 5.000 5.230 3,311,500 16,949,159 5.1183 4.311 4.311 4.319 4.169 4.361 3,971,399 4.2678 2.78%
2009-07-13 0 5.030 5.010 5.050 4.880 5.080 2,956,000 14,674,110 4.9642 4.194 4.178 4.211 4.069 4.236 3,545,057 4.1393 -0.98%
2009-07-10 0 5.080 5.080 5.100 5.000 5.160 2,416,000 12,299,335 5.0908 4.236 4.236 4.253 4.169 4.303 2,897,449 4.2449 -0.97%
2009-07-09 0 5.130 5.130 5.140 5.010 5.180 4,418,500 22,704,015 5.1384 4.278 4.278 4.286 4.178 4.319 5,298,997 4.2846 2.40%
2009-07-08 0 5.010 5.010 5.020 4.900 5.060 2,123,000 10,580,835 4.9839 4.178 4.178 4.186 4.086 4.219 2,546,061 4.1558 -1.76%
2009-07-07 0 5.100 5.080 5.100 4.970 5.200 5,895,500 30,343,215 5.1468 4.253 4.236 4.253 4.144 4.336 7,070,326 4.2916 1.39%
2009-07-06 0 5.030 5.030 5.040 4.650 5.050 3,975,500 19,672,740 4.9485 4.194 4.194 4.203 3.877 4.211 4,767,718 4.1262 8.17%
2009-07-03 0 4.650 4.640 4.650 4.530 4.750 1,530,500 7,118,650 4.6512 3.877 3.869 3.877 3.777 3.961 1,835,491 3.8783 0.43%
2009-07-02 0 4.630 4.630 4.650 4.580 4.900 4,730,500 22,128,960 4.6779 3.861 3.861 3.877 3.819 4.086 5,673,171 3.9006 -2.73%
2009-06-30 0 4.760 4.760 4.800 4.750 5.040 3,791,000 18,400,205 4.8537 3.969 3.969 4.002 3.961 4.203 4,546,452 4.0472 -3.45%
2009-06-29 0 4.930 4.930 4.960 4.870 5.050 1,848,000 9,093,490 4.9207 4.111 4.111 4.136 4.061 4.211 2,216,260 4.1031 -1.79%
2009-06-26 0 5.020 5.020 5.030 4.950 5.140 2,233,000 11,292,475 5.0571 4.186 4.186 4.194 4.127 4.286 2,677,981 4.2168 1.41%
2009-06-25 0 4.950 4.940 4.950 4.800 4.960 2,371,000 11,557,455 4.8745 4.127 4.119 4.127 4.002 4.136 2,843,481 4.0645 2.48%
2009-06-24 0 4.830 4.800 4.840 4.800 4.980 2,179,500 10,716,305 4.9169 4.027 4.002 4.036 4.002 4.153 2,613,820 4.0999 -0.62%
2009-06-23 0 4.860 4.850 4.860 4.780 5.000 3,094,000 15,074,060 4.8720 4.052 4.044 4.052 3.986 4.169 3,710,557 4.0625 -4.52%
2009-06-22 0 5.090 5.030 5.090 4.900 5.100 1,824,500 9,212,125 5.0491 4.244 4.194 4.244 4.086 4.253 2,188,077 4.2101 1.80%
2009-06-19 0 5.000 4.930 4.990 4.840 5.130 2,120,500 10,459,575 4.9326 4.169 4.111 4.161 4.036 4.278 2,543,063 4.1130 1.01%
2009-06-18 0 4.950 4.930 4.980 4.880 5.160 2,315,500 11,546,855 4.9868 4.127 4.111 4.153 4.069 4.303 2,776,921 4.1581 -1.98%
2009-06-17 0 5.050 5.030 5.050 4.910 5.110 2,573,000 12,959,960 5.0369 4.211 4.194 4.211 4.094 4.261 3,085,735 4.2000 1.20%
2009-06-16 0 4.990 4.990 5.000 4.880 5.210 4,222,367 21,119,417 5.0018 4.161 4.161 4.169 4.069 4.344 5,063,780 4.1707 -3.85%
2009-06-15 0 5.190 5.190 5.200 5.170 5.450 1,758,000 9,306,315 5.2937 4.328 4.328 4.336 4.311 4.544 2,108,326 4.4141 -2.08%
2009-06-12 0 5.300 5.300 5.320 5.220 5.390 3,256,500 17,314,170 5.3168 4.419 4.419 4.436 4.353 4.494 3,905,439 4.4333 0.76%
2009-06-11 0 5.260 5.250 5.270 5.180 5.420 2,879,500 15,211,410 5.2827 4.386 4.378 4.394 4.319 4.519 3,453,313 4.4049 0.96%
2009-06-10 0 5.210 5.200 5.210 5.070 5.350 4,500,000 23,352,860 5.1895 4.344 4.336 4.344 4.228 4.461 5,396,738 4.3272 0.39%
2009-06-09 0 5.190 5.170 5.200 4.880 5.650 4,190,500 22,021,915 5.2552 4.328 4.311 4.336 4.069 4.711 5,025,562 4.3820 -4.77%
2009-06-08 0 5.450 5.430 5.450 5.420 5.750 2,894,500 16,114,680 5.5673 4.544 4.528 4.544 4.519 4.795 3,471,302 4.6423 -3.71%
2009-06-05 0 5.660 5.660 5.670 5.540 5.760 4,113,530 23,136,851 5.6246 4.720 4.720 4.728 4.619 4.803 4,933,254 4.6900 3.66%
2009-06-04 0 5.460 5.460 5.480 5.350 5.550 2,397,500 12,974,615 5.4117 4.553 4.553 4.569 4.461 4.628 2,875,262 4.5125 -0.36%
2009-06-03 0 5.480 5.450 5.480 5.370 5.790 5,606,000 31,534,220 5.6251 4.569 4.544 4.569 4.478 4.828 6,723,136 4.6904 -1.97%
2009-06-02 0 5.590 5.550 5.590 5.390 5.840 4,248,500 24,098,770 5.6723 4.661 4.628 4.661 4.494 4.870 5,095,120 4.7298 0.72%
2009-06-01 0 5.550 5.540 5.580 5.320 5.800 4,731,500 26,445,530 5.5892 4.628 4.619 4.653 4.436 4.836 5,674,370 4.6605 0.91%
2009-05-29 0 5.500 5.530 5.540 5.280 5.560 5,753,500 31,231,615 5.4283 4.586 4.611 4.619 4.403 4.636 6,900,029 4.5263 4.36%
2009-05-27 0 5.270 5.270 5.290 5.120 5.390 6,322,000 33,344,825 5.2744 4.394 4.394 4.411 4.269 4.494 7,581,817 4.3980 2.13%
2009-05-26 0 5.160 5.150 5.160 5.140 5.650 6,736,500 36,166,440 5.3687 4.303 4.294 4.303 4.286 4.711 8,078,917 4.4766 -5.67%
2009-05-25 0 5.470 5.450 5.470 5.180 5.580 4,602,500 24,896,520 5.4093 4.561 4.544 4.561 4.319 4.653 5,519,664 4.5105 2.63%
2009-05-22 0 5.330 5.330 5.360 5.100 5.950 13,643,000 76,940,660 5.6396 4.444 4.444 4.469 4.253 4.961 16,361,710 4.7025 2.50%
2009-05-21 0 5.200 5.220 5.240 5.150 5.300 1,756,500 9,129,985 5.1978 4.336 4.353 4.369 4.294 4.419 2,106,527 4.3341 -1.52%
2009-05-20 0 5.280 5.240 5.280 5.080 5.280 3,370,000 17,446,740 5.1771 4.403 4.369 4.403 4.236 4.403 4,041,557 4.3168 1.54%
2009-05-19 0 5.200 5.190 5.200 5.050 5.240 6,890,230 35,418,568 5.1404 4.336 4.328 4.336 4.211 4.369 8,263,281 4.2863 4.21%
2009-05-18 0 4.990 4.990 5.030 4.740 5.100 3,312,000 16,448,905 4.9665 4.161 4.161 4.194 3.952 4.253 3,971,999 4.1412 1.01%
2009-05-15 0 4.940 4.940 4.950 4.880 5.010 6,848,000 33,810,085 4.9372 4.119 4.119 4.127 4.069 4.178 8,212,636 4.1168 1.23%
2009-05-14 0 4.880 4.850 4.860 4.830 5.000 4,683,000 22,932,195 4.8969 4.069 4.044 4.052 4.027 4.169 5,616,205 4.0832 -3.37%
2009-05-13 0 5.050 5.050 5.060 4.900 5.100 9,064,008 45,599,254 5.0308 4.211 4.211 4.219 4.086 4.253 10,870,239 4.1949 2.43%
2009-05-12 0 4.930 4.900 4.930 4.870 5.200 7,132,800 35,336,295 4.9541 4.111 4.086 4.111 4.061 4.336 8,554,189 4.1309 -4.27%
2009-05-11 0 5.150 5.160 5.180 5.010 5.310 6,923,800 35,729,165 5.1603 4.294 4.303 4.319 4.178 4.428 8,303,541 4.3029 1.98%
2009-05-08 0 5.050 5.050 5.060 4.910 5.100 7,032,300 35,322,941 5.0230 4.211 4.211 4.219 4.094 4.253 8,433,662 4.1883 0.00%
2009-05-07 0 5.050 5.030 5.060 4.830 5.280 13,574,500 67,854,133 4.9986 4.211 4.194 4.219 4.027 4.403 16,279,560 4.1681 -2.13%
2009-05-06 0 5.160 5.120 5.180 4.600 5.490 17,233,008 86,959,934 5.0461 4.303 4.269 4.319 3.836 4.578 20,667,117 4.2076 6.61%
2009-05-05 0 4.840 4.830 4.840 4.390 4.870 14,301,454 66,428,823 4.6449 4.036 4.027 4.036 3.661 4.061 17,151,378 3.8731 11.01%
2009-05-04 0 4.360 4.350 4.360 4.000 4.390 20,286,666 85,047,567 4.1923 3.636 3.627 3.636 3.335 3.661 24,329,293 3.4957 9.82%
2009-04-30 0 3.970 3.970 3.980 3.900 4.050 9,107,800 36,107,665 3.9645 3.310 3.310 3.319 3.252 3.377 10,922,758 3.3057 3.12%
2009-04-29 0 3.850 3.840 3.860 3.630 3.860 5,898,000 22,192,370 3.7627 3.210 3.202 3.219 3.027 3.219 7,073,324 3.1375 6.06%
2009-04-28 0 3.630 3.630 3.660 3.590 4.000 16,372,000 61,545,628 3.7592 3.027 3.027 3.052 2.993 3.335 19,634,532 3.1346 -7.40%
2009-04-27 0 3.920 3.920 3.940 3.870 4.180 16,642,000 65,498,205 3.9357 3.269 3.269 3.285 3.227 3.485 19,958,336 3.2817 -6.22%
2009-04-24 0 4.180 4.150 4.170 3.900 4.240 23,303,000 96,002,475 4.1197 3.485 3.460 3.477 3.252 3.535 27,946,707 3.4352 9.42%
2009-04-23 0 3.820 3.820 3.830 3.730 3.940 14,711,400 56,706,521 3.8546 3.185 3.185 3.194 3.110 3.285 17,643,016 3.2141 3.24%
2009-04-22 0 3.700 3.660 3.700 3.630 4.000 17,334,301 66,345,945 3.8274 3.085 3.052 3.085 3.027 3.335 20,788,595 3.1915 -3.39%
2009-04-21 0 3.830 3.800 3.810 3.420 3.880 9,683,000 35,189,490 3.6342 3.194 3.169 3.177 2.852 3.235 11,612,581 3.0303 6.69%
2009-04-20 0 3.590 3.570 3.590 3.400 3.860 13,907,000 51,747,785 3.7210 2.993 2.977 2.993 2.835 3.219 16,678,319 3.1027 -0.28%
2009-04-17 0 3.600 3.600 3.610 3.100 3.630 33,021,000 114,109,085 3.4557 3.002 3.002 3.010 2.585 3.027 39,601,263 2.8815 16.50%
2009-04-16 0 3.090 3.080 3.100 2.930 3.200 21,721,500 67,044,385 3.0865 2.577 2.568 2.585 2.443 2.668 26,050,054 2.5737 7.29%
2009-04-15 0 2.880 2.870 2.880 2.830 2.910 6,259,500 18,007,865 2.8769 2.401 2.393 2.401 2.360 2.426 7,506,862 2.3989 -0.35%
2009-04-14 0 2.890 2.880 2.890 2.770 2.910 8,090,500 23,344,070 2.8854 2.410 2.401 2.410 2.310 2.426 9,702,735 2.4059 4.33%
2009-04-09 0 2.770 2.750 2.770 2.720 2.910 6,421,000 17,906,690 2.7888 2.310 2.293 2.310 2.268 2.426 7,700,545 2.3254 -0.72%
2009-04-08 0 2.790 2.780 2.790 2.770 2.970 2,063,500 5,790,275 2.8060 2.326 2.318 2.326 2.310 2.476 2,474,704 2.3398 -4.45%
2009-04-07 0 2.920 2.920 2.940 2.880 3.000 1,323,000 3,858,880 2.9168 2.435 2.435 2.451 2.401 2.502 1,586,641 2.4321 -2.67%
2009-04-06 0 3.000 2.960 3.000 2.960 3.120 3,417,000 10,383,475 3.0388 2.502 2.468 2.502 2.468 2.602 4,097,923 2.5338 0.00%
2009-04-03 0 3.000 3.000 3.020 2.840 3.110 8,139,000 24,425,275 3.0010 2.502 2.502 2.518 2.368 2.593 9,760,900 2.5024 1.69%
2009-04-02 0 2.950 2.910 2.950 2.780 2.960 8,386,500 24,238,795 2.8902 2.460 2.426 2.460 2.318 2.468 10,057,721 2.4100 7.27%
2009-04-01 0 2.750 2.750 2.760 2.740 2.810 4,325,500 11,964,400 2.7660 2.293 2.293 2.301 2.285 2.343 5,187,464 2.3064 0.36%
2009-03-31 0 2.740 2.730 2.740 2.650 2.780 7,755,500 21,168,750 2.7295 2.285 2.276 2.285 2.210 2.318 9,300,978 2.2760 0.74%
2009-03-30 0 2.720 2.720 2.760 2.710 2.860 4,917,000 13,651,710 2.7764 2.268 2.268 2.301 2.260 2.385 5,896,836 2.3151 -5.23%
2009-03-27 0 2.870 2.860 2.870 2.780 3.030 12,937,500 37,100,480 2.8677 2.393 2.385 2.393 2.318 2.527 15,515,621 2.3912 -4.65%
2009-03-26 0 3.010 3.000 3.010 2.980 3.130 5,851,000 17,789,520 3.0404 2.510 2.502 2.510 2.485 2.610 7,016,959 2.5352 2.03%
2009-03-25 0 2.950 2.940 2.950 2.890 2.980 3,195,800 9,396,348 2.9402 2.460 2.451 2.460 2.410 2.485 3,832,643 2.4517 1.72%
2009-03-24 0 2.900 2.900 2.920 2.870 2.940 1,533,500 4,442,315 2.8968 2.418 2.418 2.435 2.393 2.451 1,839,088 2.4155 1.05%
2009-03-23 0 2.870 2.890 2.900 2.830 2.900 1,798,500 5,162,365 2.8704 2.393 2.410 2.418 2.360 2.418 2,156,896 2.3934 0.70%
2009-03-20 0 2.850 2.850 2.860 2.720 2.850 2,859,500 7,991,925 2.7949 2.376 2.376 2.385 2.268 2.376 3,429,327 2.3305 2.15%
2009-03-19 0 2.790 2.790 2.800 2.780 2.890 3,841,345 10,873,304 2.8306 2.326 2.326 2.335 2.318 2.410 4,606,829 2.3603 -0.36%
2009-03-18 0 2.800 2.800 2.810 2.700 2.840 8,290,000 23,092,632 2.7856 2.335 2.335 2.343 2.251 2.368 9,941,990 2.3227 4.09%
2009-03-17 0 2.690 2.680 2.690 2.680 2.780 4,244,500 11,530,661 2.7166 2.243 2.235 2.243 2.235 2.318 5,090,323 2.2652 -0.37%
2009-03-16 0 2.700 2.690 2.710 2.670 2.730 1,905,500 5,183,320 2.7202 2.251 2.243 2.260 2.226 2.276 2,285,219 2.2682 0.37%
2009-03-13 0 2.690 2.690 2.700 2.660 2.810 5,207,000 14,204,940 2.7280 2.243 2.243 2.251 2.218 2.343 6,244,625 2.2747 1.13%
2009-03-12 0 2.660 2.650 2.670 2.610 2.660 642,000 1,703,515 2.6535 2.218 2.210 2.226 2.176 2.218 769,935 2.2125 0.38%
2009-03-11 0 2.650 2.630 2.650 2.630 2.680 2,747,500 7,232,345 2.6323 2.210 2.193 2.210 2.193 2.235 3,295,008 2.1949 1.53%
2009-03-10 0 2.610 2.610 2.640 2.590 2.660 1,624,500 4,255,335 2.6195 2.176 2.176 2.201 2.160 2.218 1,948,222 2.1842 -1.88%
2009-03-09 0 2.660 2.630 2.660 2.560 2.690 1,256,000 3,324,775 2.6471 2.218 2.193 2.218 2.135 2.243 1,506,290 2.2073 0.76%
2009-03-06 0 2.640 2.640 2.650 2.500 2.680 2,316,500 6,132,660 2.6474 2.201 2.201 2.210 2.085 2.235 2,778,121 2.2075 2.33%
2009-03-05 0 2.580 2.580 2.600 2.580 2.630 4,172,000 10,840,045 2.5983 2.151 2.151 2.168 2.151 2.193 5,003,376 2.1665 -1.53%
2009-03-04 0 2.620 2.620 2.640 2.600 2.690 1,418,000 3,745,480 2.6414 2.185 2.185 2.201 2.168 2.243 1,700,572 2.2025 0.38%
2009-03-03 0 2.610 2.610 2.620 2.550 2.650 1,274,500 3,313,030 2.5995 2.176 2.176 2.185 2.126 2.210 1,528,476 2.1675 -0.76%
2009-03-02 0 2.630 2.630 2.640 2.600 2.720 1,808,500 4,794,380 2.6510 2.193 2.193 2.201 2.168 2.268 2,168,889 2.2105 -3.31%
2009-02-27 0 2.720 2.710 2.720 2.500 2.720 5,071,332 13,562,975 2.6744 2.268 2.260 2.268 2.085 2.268 6,081,922 2.2300 8.80%
2009-02-26 0 2.500 2.490 2.500 2.480 2.540 871,000 2,174,150 2.4962 2.085 2.076 2.085 2.068 2.118 1,044,569 2.0814 0.40%
2009-02-25 0 2.490 2.490 2.500 2.490 2.580 2,918,165 7,323,153 2.5095 2.076 2.076 2.085 2.076 2.151 3,499,683 2.0925 -1.58%
2009-02-24 0 2.530 2.520 2.540 2.500 2.550 1,720,000 4,345,078 2.5262 2.110 2.101 2.118 2.085 2.126 2,062,753 2.1064 -1.56%
2009-02-23 0 2.570 2.570 2.580 2.560 2.660 3,079,000 7,950,275 2.5821 2.143 2.143 2.151 2.135 2.218 3,692,568 2.1530 -1.15%
2009-02-20 0 2.600 2.590 2.600 2.590 2.640 2,708,000 7,061,375 2.6076 2.168 2.160 2.168 2.160 2.201 3,247,637 2.1743 -1.52%
2009-02-19 0 2.640 2.630 2.640 2.600 2.660 4,829,500 12,739,665 2.6379 2.201 2.193 2.201 2.168 2.218 5,791,899 2.1996 2.33%
2009-02-18 0 2.580 2.560 2.580 2.520 2.600 3,117,000 7,984,125 2.5615 2.151 2.135 2.151 2.101 2.168 3,738,140 2.1359 -0.77%
2009-02-17 0 2.600 2.590 2.600 2.570 2.620 2,476,500 6,436,905 2.5992 2.168 2.160 2.168 2.143 2.185 2,970,005 2.1673 -0.38%
2009-02-16 0 2.610 2.610 2.630 2.590 2.700 4,681,500 12,263,100 2.6195 2.176 2.176 2.193 2.160 2.251 5,614,406 2.1842 0.38%
2009-02-13 0 2.600 2.590 2.600 2.570 2.680 9,889,000 25,809,330 2.6099 2.168 2.160 2.168 2.143 2.235 11,859,631 2.1762 -0.76%
2009-02-12 0 2.620 2.620 2.640 2.620 2.730 5,019,000 13,428,915 2.6756 2.185 2.185 2.201 2.185 2.276 6,019,162 2.2310 -2.96%
2009-02-11 0 2.700 2.690 2.700 2.640 2.730 3,397,000 9,167,205 2.6986 2.251 2.243 2.251 2.201 2.276 4,073,937 2.2502 -0.74%
2009-02-10 0 2.720 2.710 2.720 2.700 2.780 2,343,500 6,403,905 2.7326 2.268 2.260 2.268 2.251 2.318 2,810,501 2.2786 1.12%
2009-02-09 0 2.690 2.690 2.700 2.680 2.810 3,553,666 9,755,860 2.7453 2.243 2.243 2.251 2.235 2.343 4,261,823 2.2891 0.37%
2009-02-06 0 2.680 2.670 2.680 2.660 2.800 3,413,000 9,343,000 2.7375 2.235 2.226 2.235 2.218 2.335 4,093,126 2.2826 0.75%
2009-02-05 0 2.660 2.660 2.680 2.640 2.720 1,843,500 4,941,260 2.6804 2.218 2.218 2.235 2.201 2.268 2,210,864 2.2350 0.00%
2009-02-04 0 2.660 2.650 2.660 2.630 2.680 1,608,000 4,258,705 2.6484 2.218 2.210 2.218 2.193 2.235 1,928,434 2.2084 1.14%
2009-02-03 0 2.630 2.630 2.650 2.580 2.680 3,187,000 8,375,320 2.6280 2.193 2.193 2.210 2.151 2.235 3,822,090 2.1913 1.94%
2009-02-02 0 2.580 2.580 2.590 2.580 2.650 1,114,000 2,891,795 2.5959 2.151 2.151 2.160 2.151 2.210 1,335,992 2.1645 -2.27%
2009-01-30 0 2.640 2.610 2.640 2.550 2.650 1,874,500 4,897,280 2.6126 2.201 2.176 2.201 2.126 2.210 2,248,041 2.1785 1.54%
2009-01-29 0 2.600 2.590 2.600 2.550 2.700 2,557,000 6,726,270 2.6305 2.168 2.160 2.168 2.126 2.251 3,066,546 2.1934 4.84%
2009-01-23 0 2.480 2.480 2.500 2.430 2.750 4,986,000 12,590,475 2.5252 2.068 2.068 2.085 2.026 2.293 5,979,586 2.1056 -8.15%
2009-01-22 0 2.700 2.690 2.700 2.670 2.800 3,345,000 9,088,790 2.7171 2.251 2.243 2.251 2.226 2.335 4,011,575 2.2656 -2.88%
2009-01-21 0 2.780 2.760 2.780 2.700 2.790 2,180,500 6,031,505 2.7661 2.318 2.301 2.318 2.251 2.326 2,615,019 2.3065 2.58%
2009-01-20 0 2.710 2.710 2.750 2.700 2.780 2,625,500 7,190,870 2.7389 2.260 2.260 2.293 2.251 2.318 3,148,697 2.2838 -3.90%
2009-01-19 0 2.820 2.810 2.820 2.790 2.950 4,007,000 11,429,830 2.8525 2.351 2.343 2.351 2.326 2.460 4,805,495 2.3785 0.71%
2009-01-16 0 2.800 2.800 2.810 2.800 2.880 3,447,500 9,670,105 2.8050 2.335 2.335 2.343 2.335 2.401 4,134,501 2.3389 0.36%
2009-01-15 0 2.790 2.790 2.800 2.730 2.810 17,735,500 49,354,830 2.7828 2.326 2.326 2.335 2.276 2.343 21,269,743 2.3204 -2.11%
2009-01-14 0 2.850 2.850 2.860 2.820 2.940 3,092,900 8,870,550 2.8680 2.376 2.376 2.385 2.351 2.451 3,709,238 2.3915 1.06%
2009-01-13 0 2.820 2.790 2.820 2.700 2.850 5,110,000 14,281,035 2.7947 2.351 2.326 2.351 2.251 2.376 6,128,296 2.3303 0.71%
2009-01-12 0 2.800 2.800 2.810 2.750 2.900 2,268,500 6,333,945 2.7921 2.335 2.335 2.343 2.293 2.418 2,720,556 2.3282 -3.45%
2009-01-09 0 2.900 2.900 2.910 2.810 2.980 4,139,720 12,055,119 2.9121 2.418 2.418 2.426 2.343 2.485 4,964,663 2.4282 3.20%
2009-01-08 0 2.810 2.810 2.820 2.750 2.900 3,945,500 11,052,070 2.8012 2.343 2.343 2.351 2.293 2.418 4,731,740 2.3357 -4.75%
2009-01-07 0 2.950 2.910 2.950 2.900 3.100 11,603,500 34,864,090 3.0046 2.460 2.426 2.460 2.418 2.585 13,915,788 2.5054 -1.01%
2009-01-06 0 2.980 2.980 2.990 2.940 3.090 6,413,500 19,115,715 2.9805 2.485 2.485 2.493 2.451 2.577 7,691,551 2.4853 -3.25%
2009-01-05 0 3.080 3.080 3.090 2.790 3.100 11,363,500 33,629,670 2.9594 2.568 2.568 2.577 2.326 2.585 13,627,962 2.4677 6.57%
2009-01-02 0 2.890 2.870 2.900 2.730 2.910 4,201,500 11,951,680 2.8446 2.410 2.393 2.418 2.276 2.426 5,038,754 2.3720 5.86%
2008-12-31 0 2.730 2.710 2.730 2.640 2.730 888,500 2,397,545 2.6984 2.276 2.260 2.276 2.201 2.276 1,065,556 2.2500 3.80%
2008-12-30 0 2.630 2.630 2.640 2.590 2.680 1,763,000 4,634,580 2.6288 2.193 2.193 2.201 2.160 2.235 2,114,322 2.1920 -0.38%
2008-12-29 0 2.640 2.640 2.660 2.550 2.700 2,717,000 7,172,940 2.6400 2.201 2.201 2.218 2.126 2.251 3,258,430 2.2013 -0.38%
2008-12-24 0 2.650 2.640 2.660 2.510 2.690 1,279,500 3,381,460 2.6428 2.210 2.201 2.218 2.093 2.243 1,534,472 2.2037 3.92%
2008-12-23 0 2.550 2.550 2.590 2.530 2.800 3,510,500 9,051,620 2.5784 2.126 2.126 2.160 2.110 2.335 4,210,055 2.1500 -6.93%
2008-12-22 0 2.740 2.740 2.750 2.710 2.820 3,460,500 9,509,080 2.7479 2.285 2.285 2.293 2.260 2.351 4,150,091 2.2913 -2.84%
2008-12-19 0 2.820 2.820 2.830 2.770 2.930 8,889,500 25,356,183 2.8524 2.351 2.351 2.360 2.310 2.443 10,660,956 2.3784 1.08%
2008-12-18 0 2.790 2.790 2.800 2.750 2.870 5,100,000 14,230,695 2.7903 2.326 2.326 2.335 2.293 2.393 6,116,303 2.3267 -0.36%
2008-12-17 0 2.800 2.800 2.810 2.730 2.980 13,282,500 37,910,420 2.8542 2.335 2.335 2.343 2.276 2.485 15,929,371 2.3799 1.45%
2008-12-16 0 2.760 2.760 2.770 2.740 2.960 8,799,166 24,921,468 2.8323 2.301 2.301 2.310 2.285 2.468 10,552,621 2.3616 -5.15%
2008-12-15 0 2.910 2.910 2.920 2.550 2.960 25,810,500 73,353,135 2.8420 2.426 2.426 2.435 2.126 2.468 30,953,890 2.3698 14.57%
2008-12-12 0 2.540 2.540 2.550 2.450 2.700 8,339,500 21,235,260 2.5463 2.118 2.118 2.126 2.043 2.251 10,001,355 2.1232 -4.15%
2008-12-11 0 2.650 2.640 2.650 2.430 2.740 12,800,500 33,331,035 2.6039 2.210 2.201 2.210 2.026 2.285 15,351,321 2.1712 6.85%
2008-12-10 0 2.480 2.470 2.480 2.350 2.550 14,280,000 34,994,540 2.4506 2.068 2.060 2.068 1.960 2.126 17,125,648 2.0434 0.00%
2008-12-09 0 2.480 2.470 2.480 2.230 2.560 40,783,500 99,060,235 2.4289 2.068 2.060 2.068 1.859 2.135 48,910,636 2.0253 10.22%
2008-12-08 0 2.250 2.230 2.250 2.100 2.270 17,370,500 37,872,080 2.1803 1.876 1.859 1.876 1.751 1.893 20,832,008 1.8180 8.17%
2008-12-05 0 2.080 2.080 2.090 2.060 2.130 6,332,000 13,213,925 2.0868 1.734 1.734 1.743 1.718 1.776 7,593,810 1.7401 -1.42%
2008-12-04 0 2.110 2.100 2.110 2.080 2.200 9,804,000 20,865,690 2.1283 1.759 1.751 1.759 1.734 1.834 11,757,693 1.7746 -0.94%
2008-12-03 0 2.130 2.120 2.130 2.070 2.220 11,091,000 23,621,010 2.1297 1.776 1.768 1.776 1.726 1.851 13,301,160 1.7759 3.40%
2008-12-02 0 2.060 2.060 2.070 2.040 2.160 5,263,166 10,927,012 2.0761 1.718 1.718 1.726 1.701 1.801 6,311,984 1.7312 -5.94%
2008-12-01 0 2.190 2.180 2.190 2.080 2.320 6,383,000 14,139,515 2.2152 1.826 1.818 1.826 1.734 1.935 7,654,973 1.8471 3.30%
2008-11-28 0 2.120 2.120 2.130 2.060 2.210 2,225,000 4,772,120 2.1448 1.768 1.768 1.776 1.718 1.843 2,668,387 1.7884 0.00%
2008-11-27 0 2.120 2.100 2.120 2.100 2.240 3,379,000 7,339,285 2.1720 1.768 1.751 1.768 1.751 1.868 4,052,351 1.8111 0.95%
2008-11-26 0 2.100 2.070 2.100 2.060 2.150 2,114,899 4,421,178 2.0905 1.751 1.726 1.751 1.718 1.793 2,536,346 1.7431 0.48%
2008-11-25 0 2.090 2.080 2.090 2.000 2.200 8,911,000 18,850,685 2.1154 1.743 1.734 1.743 1.668 1.834 10,686,740 1.7639 6.09%
2008-11-24 0 1.970 1.960 1.970 1.970 2.150 9,536,500 19,539,085 2.0489 1.643 1.634 1.643 1.643 1.793 11,436,887 1.7084 -8.37%
2008-11-21 0 2.150 2.150 2.160 2.030 2.190 3,688,500 7,822,505 2.1208 1.793 1.793 1.801 1.693 1.826 4,423,526 1.7684 -2.27%
2008-11-20 0 2.200 2.200 2.210 2.120 2.330 2,970,000 6,496,065 2.1872 1.834 1.834 1.843 1.768 1.943 3,561,847 1.8238 -6.38%
2008-11-19 0 2.350 2.350 2.390 2.330 2.420 2,769,000 6,570,525 2.3729 1.960 1.960 1.993 1.943 2.018 3,320,793 1.9786 -2.08%
2008-11-18 0 2.400 2.400 2.430 2.360 2.680 4,099,000 10,104,450 2.4651 2.001 2.001 2.026 1.968 2.235 4,915,829 2.0555 -10.11%
2008-11-17 0 2.670 2.670 2.680 2.590 2.720 2,120,000 5,616,035 2.6491 2.226 2.226 2.235 2.160 2.268 2,542,463 2.2089 -1.11%
2008-11-14 0 2.700 2.700 2.720 2.660 2.810 3,972,500 10,941,540 2.7543 2.251 2.251 2.268 2.218 2.343 4,764,120 2.2967 3.85%
2008-11-13 0 2.600 2.570 2.650 2.560 2.700 1,350,000 3,518,490 2.6063 2.168 2.143 2.210 2.135 2.251 1,619,021 2.1732 -4.06%
2008-11-12 0 2.710 2.710 2.730 2.510 2.730 1,482,000 3,913,865 2.6409 2.260 2.260 2.276 2.093 2.276 1,777,326 2.2021 2.26%
2008-11-11 0 2.650 2.640 2.650 2.630 2.790 2,803,500 7,562,645 2.6976 2.210 2.201 2.210 2.193 2.326 3,362,168 2.2493 -3.99%
2008-11-10 0 2.760 2.770 2.780 2.660 2.890 5,188,000 14,385,005 2.7727 2.301 2.310 2.318 2.218 2.410 6,221,839 2.3120 5.75%
2008-11-07 0 2.610 2.620 2.640 2.430 2.660 2,521,500 6,560,755 2.6019 2.176 2.185 2.201 2.026 2.218 3,023,972 2.1696 2.35%
2008-11-06 0 2.550 2.550 2.560 2.480 2.710 3,633,500 9,330,405 2.5679 2.126 2.126 2.135 2.068 2.260 4,357,566 2.1412 -6.93%
2008-11-05 0 2.740 2.740 2.750 2.650 2.930 12,249,000 34,262,055 2.7971 2.285 2.285 2.293 2.210 2.443 14,689,921 2.3324 3.40%
2008-11-04 0 2.650 2.650 2.680 2.390 2.720 12,803,500 33,001,452 2.5775 2.210 2.210 2.235 1.993 2.268 15,354,919 2.1492 10.88%
2008-11-03 0 2.390 2.390 2.400 2.370 2.470 8,046,500 19,383,230 2.4089 1.993 1.993 2.001 1.976 2.060 9,649,967 2.0086 2.58%
2008-10-31 0 2.330 2.320 2.330 2.250 2.480 10,588,500 25,054,510 2.3662 1.943 1.935 1.943 1.876 2.068 12,698,524 1.9730 0.00%
2008-10-30 0 2.330 2.330 2.340 2.300 2.450 10,474,000 24,793,585 2.3672 1.943 1.943 1.951 1.918 2.043 12,561,207 1.9738 3.56%
2008-10-29 0 2.250 2.250 2.260 2.230 2.600 13,437,000 32,736,395 2.4363 1.876 1.876 1.884 1.859 2.168 16,114,659 2.0315 -6.25%
2008-10-28 0 2.400 2.380 2.400 1.940 2.450 10,094,500 21,840,530 2.1636 2.001 1.985 2.001 1.618 2.043 12,106,082 1.8041 20.00%
2008-10-27 0 2.000 2.000 2.050 2.000 2.550 7,249,000 16,020,445 2.2100 1.668 1.668 1.709 1.668 2.126 8,693,545 1.8428 -18.70%
2008-10-24 0 2.460 2.460 2.470 2.430 2.730 6,189,501 15,860,178 2.5624 2.051 2.051 2.060 2.026 2.276 7,422,914 2.1367 -8.89%
2008-10-23 0 2.700 2.690 2.700 2.470 3.080 19,751,333 53,100,000 2.6884 2.251 2.243 2.251 2.060 2.568 23,687,282 2.2417 1.89%
2008-10-22 0 2.650 2.650 2.670 2.560 2.840 16,302,000 43,876,370 2.6915 2.210 2.210 2.226 2.135 2.368 19,550,583 2.2442 3.52%
2008-10-21 0 2.560 2.550 2.560 2.440 2.810 24,998,000 66,171,150 2.6471 2.135 2.126 2.135 2.035 2.343 29,979,479 2.2072 5.79%
2008-10-20 0 2.420 2.420 2.430 2.380 2.660 11,106,000 27,576,580 2.4830 2.018 2.018 2.026 1.985 2.218 13,319,149 2.0704 -3.59%
2008-10-17 0 2.510 2.500 2.510 2.510 2.850 14,680,000 39,336,195 2.6796 2.093 2.085 2.093 2.093 2.376 17,605,358 2.2343 -3.46%
2008-10-16 0 2.600 2.600 2.610 2.550 2.860 17,833,000 47,792,263 2.6800 2.168 2.168 2.176 2.126 2.385 21,386,673 2.2347 -10.03%
2008-10-15 0 2.890 2.890 2.900 2.580 3.200 34,889,500 105,173,710 3.0145 2.410 2.410 2.418 2.151 2.668 41,842,108 2.5136 5.86%
2008-10-14 0 2.730 2.730 2.740 2.650 3.150 16,714,500 47,755,410 2.8571 2.276 2.276 2.285 2.210 2.627 20,045,283 2.3824 1.11%
2008-10-13 0 2.700 2.690 2.700 2.250 2.760 15,016,000 37,461,355 2.4948 2.251 2.243 2.251 1.876 2.301 18,008,315 2.0802 22.73%
2008-10-10 0 2.200 2.180 2.200 2.160 2.520 11,958,500 28,092,175 2.3491 1.834 1.818 1.834 1.801 2.101 14,341,531 1.9588 -17.91%
2008-10-09 0 2.680 2.680 2.690 2.570 2.930 13,140,000 35,991,655 2.7391 2.235 2.235 2.243 2.143 2.443 15,758,475 2.2840 1.52%
2008-10-08 0 2.640 2.640 2.650 2.500 3.000 23,396,332 64,052,147 2.7377 2.201 2.201 2.210 2.085 2.502 28,058,638 2.2828 -7.69%
2008-10-06 0 2.860 2.860 2.870 2.770 3.950 39,902,833 129,571,602 3.2472 2.385 2.385 2.393 2.310 3.294 47,854,474 2.7076 -21.64%
2008-10-03 0 3.650 3.600 3.650 3.530 4.480 30,506,899 119,408,237 3.9141 3.044 3.002 3.044 2.943 3.736 36,586,164 3.2638 -18.89%
2008-10-02 0 4.500 4.450 4.500 2.700 4.630 78,044,000 313,335,795 4.0149 3.752 3.711 3.752 2.251 3.861 93,596,225 3.3477 76.47%
2008-09-30 0 2.550 2.550 2.600 1.900 2.830 54,262,000 125,388,120 2.3108 2.126 2.126 2.168 1.584 2.360 65,075,065 1.9268 20.85%
2008-09-29 0 2.110 2.110 2.120 2.050 3.060 55,340,500 141,245,780 2.5523 1.759 1.759 1.768 1.709 2.552 66,368,483 2.1282 21.26%
2008-09-26 0 1.740 1.740 1.770 1.700 1.860 5,687,000 10,054,350 1.7680 1.451 1.451 1.476 1.418 1.551 6,820,277 1.4742 -6.95%
2008-09-25 0 1.870 1.870 1.880 1.830 1.940 7,220,000 13,616,388 1.8859 1.559 1.559 1.568 1.526 1.618 8,658,766 1.5726 3.31%
2008-09-24 0 1.810 1.750 1.810 1.720 1.900 6,015,800 10,994,128 1.8275 1.509 1.459 1.509 1.434 1.584 7,214,599 1.5239 -4.74%
2008-09-23 0 1.900 1.900 1.940 1.820 2.130 7,099,500 14,109,880 1.9874 1.584 1.584 1.618 1.518 1.776 8,514,253 1.6572 -10.80%
2008-09-22 0 2.130 2.130 2.200 2.100 2.440 8,210,000 18,385,955 2.2395 1.776 1.776 1.834 1.751 2.035 9,846,048 1.8673 -10.88%
2008-09-19 0 2.390 2.350 2.390 2.280 2.500 3,019,833 7,241,026 2.3978 1.993 1.960 1.993 1.901 2.085 3,621,610 1.9994 -0.42%
2008-09-18 0 2.400 2.300 2.350 2.250 2.550 6,127,558 14,765,783 2.4097 2.001 1.918 1.960 1.876 2.126 7,348,628 2.0093 -5.88%
2008-09-17 0 2.550 2.520 2.550 2.460 2.610 4,660,000 12,013,150 2.5779 2.126 2.101 2.126 2.051 2.176 5,588,622 2.1496 -5.56%
2008-09-16 0 2.700 2.690 2.700 2.600 2.780 1,078,000 2,923,080 2.7116 2.251 2.243 2.251 2.168 2.318 1,292,819 2.2610 -3.23%
2008-09-12 0 2.790 2.760 2.820 2.740 2.870 240,000 673,730 2.8072 2.326 2.301 2.351 2.285 2.393 287,826 2.3408 4.10%
2008-09-11 0 2.680 2.670 2.730 2.680 2.940 1,419,500 3,870,845 2.7269 2.235 2.226 2.276 2.235 2.451 1,702,371 2.2738 -8.84%
2008-09-10 0 2.940 2.930 2.970 2.900 2.970 396,500 1,165,225 2.9388 2.451 2.443 2.476 2.418 2.476 475,513 2.4505 -1.67%
2008-09-09 0 2.990 2.990 3.010 2.970 3.060 701,500 2,104,690 3.0003 2.493 2.493 2.510 2.476 2.552 841,291 2.5017 -2.29%
2008-09-08 0 3.060 3.040 3.070 2.950 3.200 2,632,500 7,951,815 3.0206 2.552 2.535 2.560 2.460 2.668 3,157,092 2.5187 -3.77%
2008-09-05 0 3.180 3.100 3.190 2.920 3.300 1,386,500 4,378,135 3.1577 2.652 2.585 2.660 2.435 2.752 1,662,795 2.6330 -3.93%
2008-09-04 0 3.310 3.310 3.350 3.300 3.500 899,500 3,015,780 3.3527 2.760 2.760 2.793 2.752 2.918 1,078,748 2.7956 -4.89%
2008-09-03 0 3.480 3.450 3.480 3.250 3.580 5,055,500 17,476,475 3.4569 2.902 2.877 2.902 2.710 2.985 6,062,935 2.8825 8.75%
2008-09-02 0 3.200 3.180 3.200 3.090 3.230 4,384,000 14,008,980 3.1955 2.668 2.652 2.668 2.577 2.693 5,257,622 2.6645 6.67%
2008-09-01 0 3.000 2.960 3.000 2.900 3.100 882,500 2,626,360 2.9760 2.502 2.468 2.502 2.418 2.585 1,058,360 2.4815 0.00%
2008-08-29 0 3.000 3.000 3.010 2.950 3.180 1,599,000 4,908,750 3.0699 2.502 2.502 2.510 2.460 2.652 1,917,641 2.5598 -3.85%
2008-08-28 0 3.120 3.110 3.140 3.100 3.160 1,789,500 5,628,510 3.1453 2.602 2.593 2.618 2.585 2.635 2,146,103 2.6227 -0.95%
2008-08-27 0 3.150 3.120 3.150 3.060 3.260 982,000 3,155,975 3.2138 2.627 2.602 2.627 2.552 2.718 1,177,688 2.6798 -1.56%
2008-08-26 0 3.200 3.200 3.240 3.200 3.330 10,878,500 35,933,380 3.3032 2.668 2.668 2.702 2.668 2.777 13,046,314 2.7543 -4.19%
2008-08-25 0 3.340 3.240 3.340 3.220 3.480 1,513,500 5,021,105 3.3175 2.785 2.702 2.785 2.685 2.902 1,815,103 2.7663 -1.47%
2008-08-21 0 3.390 3.380 3.390 3.240 3.420 3,830,500 12,965,950 3.3849 2.827 2.818 2.827 2.702 2.852 4,593,823 2.8225 -0.88%
2008-08-20 0 3.420 3.390 3.420 3.420 3.490 1,688,500 5,844,345 3.4613 2.852 2.827 2.852 2.852 2.910 2,024,976 2.8861 -2.01%
2008-08-19 0 3.490 3.490 3.500 3.350 3.600 3,667,500 12,808,135 3.4923 2.910 2.910 2.918 2.793 3.002 4,398,341 2.9120 1.75%
2008-08-18 0 3.430 3.430 3.440 3.400 3.460 2,940,166 10,096,519 3.4340 2.860 2.860 2.868 2.835 2.885 3,526,068 2.8634 -0.58%
2008-08-15 0 3.450 3.420 3.450 3.410 3.470 2,087,500 7,159,850 3.4299 2.877 2.852 2.877 2.843 2.893 2,503,487 2.8600 1.47%
2008-08-14 0 3.400 3.380 3.400 3.320 3.500 9,965,590 33,755,580 3.3872 2.835 2.818 2.835 2.768 2.918 11,951,484 2.8244 3.03%
2008-08-13 0 3.300 3.280 3.300 3.200 3.380 6,025,000 19,698,650 3.2695 2.752 2.735 2.752 2.668 2.818 7,225,632 2.7262 3.77%
2008-08-12 0 3.180 3.180 3.200 3.060 3.320 8,367,500 27,134,941 3.2429 2.652 2.652 2.668 2.552 2.768 10,034,934 2.7040 4.26%
2008-08-11 0 3.050 3.050 3.110 3.050 3.350 394,500 1,295,105 3.2829 2.543 2.543 2.593 2.543 2.793 473,114 2.7374 -7.01%
2008-08-08 0 3.280 3.280 3.320 3.070 3.370 2,446,500 8,083,380 3.3041 2.735 2.735 2.768 2.560 2.810 2,934,027 2.7550 -0.91%
2008-08-07 0 3.310 3.310 3.340 3.310 3.610 2,466,000 8,313,315 3.3712 2.760 2.760 2.785 2.760 3.010 2,957,412 2.8110 -6.76%
2008-08-05 0 3.550 3.540 3.560 3.500 3.720 2,297,500 8,271,025 3.6000 2.960 2.952 2.968 2.918 3.102 2,755,335 3.0018 -4.57%
2008-08-04 0 3.720 3.720 3.750 3.700 3.900 2,703,000 10,169,380 3.7623 3.102 3.102 3.127 3.085 3.252 3,241,641 3.1371 -2.11%
2008-08-01 0 3.800 3.800 3.850 3.750 3.850 6,296,000 23,936,105 3.8018 3.169 3.169 3.210 3.127 3.210 7,550,636 3.1701 0.00%
2008-07-31 0 3.800 3.790 3.800 3.680 3.860 3,792,334 14,404,081 3.7982 3.169 3.160 3.169 3.069 3.219 4,548,052 3.1671 -1.04%
2008-07-30 0 3.840 3.850 3.880 3.830 3.980 602,000 2,338,310 3.8842 3.202 3.210 3.235 3.194 3.319 721,964 3.2388 0.52%
2008-07-29 0 3.820 3.820 3.830 3.800 3.870 1,051,000 4,026,420 3.8310 3.185 3.185 3.194 3.169 3.227 1,260,438 3.1945 -3.29%
2008-07-28 0 3.950 3.920 3.950 3.910 4.040 3,970,666 15,666,542 3.9456 3.294 3.269 3.294 3.260 3.369 4,761,921 3.2900 -1.25%
2008-07-25 0 4.000 3.990 4.000 3.880 4.000 3,636,000 14,332,770 3.9419 3.335 3.327 3.335 3.235 3.335 4,360,564 3.2869 1.01%
2008-07-24 0 3.960 3.950 4.000 3.910 4.050 3,889,000 15,393,850 3.9583 3.302 3.294 3.335 3.260 3.377 4,663,981 3.3006 -1.00%
2008-07-23 0 4.000 3.960 4.000 3.950 4.080 4,432,500 17,651,660 3.9823 3.335 3.302 3.335 3.294 3.402 5,315,787 3.3206 0.50%
2008-07-22 0 3.980 3.970 3.990 3.900 4.080 2,187,500 8,819,545 4.0318 3.319 3.310 3.327 3.252 3.402 2,623,414 3.3619 -0.50%
2008-07-21 0 4.000 3.990 4.000 3.990 4.270 2,554,500 10,466,370 4.0972 3.335 3.327 3.335 3.327 3.560 3,063,548 3.4164 0.25%
2008-07-18 0 3.990 3.990 4.000 3.950 4.200 1,444,334 5,870,506 4.0645 3.327 3.327 3.335 3.294 3.502 1,732,154 3.3891 -4.55%
2008-07-17 0 4.180 4.100 4.180 4.150 4.200 2,466,500 10,315,380 4.1822 3.485 3.419 3.485 3.460 3.502 2,958,012 3.4873 -0.48%
2008-07-16 0 4.200 4.030 4.200 3.900 4.200 1,269,127 5,214,765 4.1089 3.502 3.360 3.502 3.252 3.502 1,522,032 3.4262 5.00%
2008-07-15 0 4.000 3.910 4.000 3.880 4.210 4,274,500 17,227,664 4.0303 3.335 3.260 3.335 3.235 3.510 5,126,301 3.3606 -6.98%
2008-07-14 0 4.300 4.250 4.300 4.260 4.330 1,772,000 7,617,955 4.2991 3.585 3.544 3.585 3.552 3.611 2,125,115 3.5847 -0.69%
2008-07-11 0 4.330 4.280 4.330 4.280 4.350 2,922,500 12,595,145 4.3097 3.611 3.569 3.611 3.569 3.627 3,504,881 3.5936 -0.46%
2008-07-10 0 4.350 4.310 4.350 4.200 4.400 1,230,500 5,303,880 4.3103 3.627 3.594 3.627 3.502 3.669 1,475,708 3.5941 0.69%
2008-07-09 0 4.320 4.320 4.350 4.310 4.410 1,184,500 5,157,375 4.3541 3.602 3.602 3.627 3.594 3.677 1,420,541 3.6306 0.00%
2008-07-08 0 4.320 4.320 4.360 4.290 4.450 849,500 3,666,675 4.3163 3.602 3.602 3.636 3.577 3.711 1,018,784 3.5991 -1.82%
2008-07-07 0 4.400 4.380 4.400 4.310 4.460 2,462,800 10,837,698 4.4006 3.669 3.652 3.669 3.594 3.719 2,953,575 3.6693 2.09%
2008-07-04 0 4.310 4.250 4.350 4.200 4.400 5,582,000 24,066,270 4.3114 3.594 3.544 3.627 3.502 3.669 6,694,354 3.5950 0.00%
2008-07-03 0 4.310 4.270 4.300 4.230 4.430 1,417,000 6,089,214 4.2973 3.594 3.560 3.585 3.527 3.694 1,699,373 3.5832 -6.30%
2008-07-02 0 4.600 4.550 4.600 4.490 4.730 2,358,500 10,809,255 4.5831 3.836 3.794 3.836 3.744 3.944 2,828,490 3.8216 -0.65%
2008-06-30 0 4.630 4.630 4.650 4.530 4.720 7,833,000 36,357,330 4.6416 3.861 3.861 3.877 3.777 3.936 9,393,922 3.8703 2.21%
2008-06-27 0 4.530 4.520 4.530 4.480 5.000 2,542,000 11,728,305 4.6138 3.777 3.769 3.777 3.736 4.169 3,048,557 3.8472 -8.48%
2008-06-26 0 4.950 4.950 5.000 4.950 5.180 3,365,000 17,227,435 5.1196 4.127 4.127 4.169 4.127 4.319 4,035,561 4.2689 -4.07%
2008-06-25 0 5.160 5.120 5.160 5.160 5.240 742,000 3,861,520 5.2042 4.303 4.269 4.303 4.303 4.369 889,862 4.3395 -0.96%
2008-06-24 0 5.210 5.200 5.250 5.100 5.330 1,349,000 7,036,135 5.2158 4.344 4.336 4.378 4.253 4.444 1,617,822 4.3491 -3.34%
2008-06-23 0 5.390 5.350 5.390 5.350 5.490 243,166 1,315,583 5.4102 4.494 4.461 4.494 4.461 4.578 291,623 4.5112 -1.82%
2008-06-20 0 5.490 5.470 5.500 5.450 5.600 1,010,500 5,561,720 5.5039 4.578 4.561 4.586 4.544 4.669 1,211,867 4.5894 0.73%
2008-06-19 0 5.450 5.340 5.440 5.260 5.450 1,118,500 6,060,690 5.4186 4.544 4.453 4.536 4.386 4.544 1,341,389 4.5182 -0.55%
2008-06-18 0 5.480 5.460 5.480 5.440 5.800 3,226,500 17,948,735 5.5629 4.569 4.553 4.569 4.536 4.836 3,869,461 4.6386 -6.32%
2008-06-17 0 5.850 5.850 5.880 5.850 5.980 750,333 4,413,048 5.8815 4.878 4.878 4.903 4.878 4.986 899,856 4.9042 -2.17%
2008-06-16 0 5.980 5.960 5.980 5.950 6.070 3,126,000 19,122,990 6.1174 4.986 4.970 4.986 4.961 5.061 3,748,934 5.1009 -2.76%
2008-06-13 0 6.150 6.100 6.150 6.000 6.260 4,271,500 27,018,045 6.3252 5.128 5.086 5.128 5.003 5.220 5,122,704 5.2742 -3.15%
2008-06-12 0 6.350 6.300 6.450 6.150 6.520 1,652,500 10,501,025 6.3546 5.295 5.253 5.378 5.128 5.437 1,981,802 5.2987 -3.79%
2008-06-11 0 6.600 6.580 6.600 6.600 6.670 1,858,000 12,330,355 6.6364 5.503 5.487 5.503 5.503 5.562 2,228,253 5.5336 -1.05%
2008-06-10 0 6.670 6.640 6.670 6.470 6.800 560,500 3,728,105 6.6514 5.562 5.537 5.562 5.395 5.670 672,194 5.5462 -2.06%
2008-06-06 0 6.810 6.800 6.810 6.790 6.890 460,166 3,135,247 6.8133 5.678 5.670 5.678 5.662 5.745 551,866 5.6812 -1.02%
2008-06-05 0 6.880 6.880 6.900 6.840 6.960 676,500 4,668,620 6.9011 5.737 5.737 5.753 5.703 5.804 811,310 5.7544 -1.01%
2008-06-04 0 6.950 6.950 7.000 6.900 7.050 4,576,000 32,007,475 6.9946 5.795 5.795 5.837 5.753 5.879 5,487,883 5.8324 1.16%
2008-06-03 0 6.870 6.820 6.900 6.850 6.950 2,768,000 19,238,130 6.9502 5.728 5.687 5.753 5.712 5.795 3,319,593 5.7953 -1.15%
2008-06-02 0 6.950 6.950 6.980 6.920 7.100 1,577,000 10,985,000 6.9658 5.795 5.795 5.820 5.770 5.920 1,891,257 5.8083 0.14%
2008-05-30 0 6.940 6.930 6.940 6.750 6.970 2,395,333 16,522,393 6.8977 5.787 5.778 5.787 5.628 5.812 2,872,663 5.7516 3.41%
2008-05-29 0 6.880 6.850 6.880 6.750 6.910 1,096,500 7,479,820 6.8215 5.596 5.572 5.596 5.490 5.621 1,348,037 5.5487 -0.43%
2008-05-28 0 6.910 6.910 6.940 6.850 6.940 1,063,000 7,325,380 6.8912 5.621 5.621 5.645 5.572 5.645 1,306,852 5.6054 0.88%
2008-05-27 0 6.850 6.850 6.860 6.800 7.070 1,462,500 10,056,960 6.8766 5.572 5.572 5.580 5.531 5.751 1,797,997 5.5934 -1.44%
2008-05-26 0 6.950 6.950 6.960 6.800 7.010 1,351,500 9,360,400 6.9259 5.653 5.653 5.661 5.531 5.702 1,661,534 5.6336 -1.28%
2008-05-23 0 7.040 7.030 7.050 7.000 7.500 3,444,682 24,708,667 7.1730 5.726 5.718 5.735 5.694 6.101 4,234,892 5.8345 -6.01%
2008-05-22 0 7.490 7.490 7.500 7.490 7.720 2,109,000 15,879,915 7.5296 6.092 6.092 6.101 6.092 6.279 2,592,804 6.1246 -3.48%
2008-05-21 0 7.760 7.750 7.760 7.710 7.910 1,089,000 8,440,620 7.7508 6.312 6.304 6.312 6.271 6.434 1,338,816 6.3045 0.13%
2008-05-20 0 7.750 7.800 7.820 7.700 7.820 4,664,666 36,125,998 7.7446 6.304 6.345 6.361 6.263 6.361 5,734,740 6.2995 0.65%
2008-05-19 0 7.700 7.700 7.710 7.600 7.800 5,221,500 40,275,355 7.7134 6.263 6.263 6.271 6.182 6.345 6,419,311 6.2741 1.32%
2008-05-16 0 7.600 7.600 7.610 7.580 7.900 3,151,000 24,360,110 7.7309 6.182 6.182 6.190 6.166 6.426 3,873,839 6.2884 -3.43%
2008-05-15 0 7.870 7.870 7.900 7.750 8.280 1,790,500 14,220,765 7.9423 6.401 6.401 6.426 6.304 6.735 2,201,240 6.4603 -4.61%
2008-05-14 0 8.250 8.240 8.250 8.200 8.520 2,491,000 20,636,740 8.2845 6.711 6.702 6.711 6.670 6.930 3,062,435 6.7387 -3.62%
2008-05-13 0 8.560 8.550 8.570 8.510 8.650 513,500 4,405,115 8.5786 6.963 6.955 6.971 6.922 7.036 631,297 6.9779 0.12%
2008-05-09 0 8.550 8.530 8.580 8.500 8.680 900,500 7,723,380 8.5768 6.955 6.938 6.979 6.914 7.060 1,107,075 6.9764 -0.70%
2008-05-08 0 8.610 8.610 8.700 8.580 8.820 1,896,000 16,416,325 8.6584 7.003 7.003 7.077 6.979 7.174 2,330,942 7.0428 -2.16%
2008-05-07 0 8.800 8.740 8.750 8.710 8.860 1,778,000 15,759,458 8.8636 7.158 7.109 7.117 7.085 7.207 2,185,873 7.2097 -1.46%
2008-05-06 0 8.930 8.930 9.140 8.780 9.200 4,295,000 38,774,085 9.0277 7.264 7.264 7.435 7.142 7.483 5,280,272 7.3432 1.94%
2008-05-05 0 8.760 8.710 8.760 8.640 8.970 2,179,000 19,122,726 8.7759 7.125 7.085 7.125 7.028 7.296 2,678,862 7.1384 0.00%
2008-05-02 0 8.760 8.760 8.770 8.660 8.880 1,052,500 9,245,780 8.7846 7.125 7.125 7.134 7.044 7.223 1,293,943 7.1454 1.62%
2008-04-30 0 8.620 8.630 8.660 8.600 8.800 2,657,500 22,979,563 8.6471 7.012 7.020 7.044 6.995 7.158 3,267,130 7.0336 -3.47%
2008-04-29 0 8.930 8.910 8.950 8.710 9.000 1,535,500 13,688,720 8.9148 7.264 7.247 7.280 7.085 7.321 1,887,743 7.2514 0.90%
2008-04-28 0 8.850 8.850 8.920 8.500 9.200 580,500 5,107,140 8.7978 7.199 7.199 7.256 6.914 7.483 713,667 7.1562 2.31%
2008-04-25 0 8.650 8.650 8.780 8.600 8.800 1,486,666 12,916,548 8.6883 7.036 7.036 7.142 6.995 7.158 1,827,707 7.0671 -0.80%
2008-04-24 0 8.720 8.720 8.800 8.700 8.930 2,052,668 17,950,358 8.7449 7.093 7.093 7.158 7.077 7.264 2,523,550 7.1131 0.23%
2008-04-23 0 8.700 8.690 8.700 8.670 8.900 2,351,000 20,464,375 8.7045 7.077 7.068 7.077 7.052 7.239 2,890,319 7.0803 -2.79%
2008-04-22 0 8.950 8.930 8.990 8.850 9.250 1,190,000 10,729,255 9.0162 7.280 7.264 7.313 7.199 7.524 1,462,986 7.3338 -1.54%
2008-04-21 0 9.090 9.060 9.090 8.960 9.390 1,532,500 13,855,965 9.0414 7.394 7.369 7.394 7.288 7.638 1,884,055 7.3543 -0.22%
2008-04-18 0 9.110 9.100 9.130 9.100 9.200 458,666 4,197,074 9.1506 7.410 7.402 7.426 7.402 7.483 563,884 7.4432 -2.04%
2008-04-17 0 9.300 9.300 9.320 9.000 9.430 511,000 4,699,290 9.1963 7.565 7.565 7.581 7.321 7.670 628,223 7.4803 0.43%
2008-04-16 0 9.260 9.210 9.290 9.020 9.260 457,500 4,208,395 9.1987 7.532 7.491 7.557 7.337 7.532 562,450 7.4823 0.65%
2008-04-15 0 9.200 9.200 9.220 8.750 9.290 1,906,500 17,150,350 8.9957 7.483 7.483 7.500 7.117 7.557 2,343,851 7.3172 4.43%
2008-04-14 0 8.810 8.810 8.850 8.680 8.940 5,145,167 45,223,431 8.7895 7.166 7.166 7.199 7.060 7.272 6,325,468 7.1494 -3.93%
2008-04-11 0 9.170 9.130 9.230 8.930 10.20 3,759,466 35,021,680 9.3156 7.459 7.426 7.508 7.264 8.297 4,621,887 7.5774 -9.74%
2008-04-10 0 10.16 10.16 10.20 10.12 10.24 950,000 9,667,390 10.176 8.264 8.264 8.297 8.232 8.329 1,167,930 8.2774 -2.31%
2008-04-09 0 10.40 10.20 10.60 9.990 10.70 647,000 6,610,085 10.217 8.459 8.297 8.622 8.126 8.703 795,422 8.3102 1.56%
2008-04-08 0 10.24 10.24 10.46 10.18 11.20 1,019,500 10,695,370 10.491 8.329 8.329 8.508 8.280 9.110 1,253,373 8.5333 -1.35%
2008-04-07 0 10.38 10.36 10.38 10.04 10.50 665,666 6,896,337 10.360 8.443 8.427 8.443 8.167 8.541 818,370 8.4269 -1.14%
2008-04-03 0 10.50 10.30 10.60 10.02 10.88 777,500 8,103,990 10.423 8.541 8.378 8.622 8.150 8.850 955,858 8.4782 0.19%
2008-04-02 0 10.48 10.60 10.80 9.760 10.60 3,965,333 39,989,730 10.085 8.524 8.622 8.785 7.939 8.622 4,874,980 8.2031 7.71%
2008-04-01 0 9.730 9.730 9.810 9.660 10.00 961,500 9,404,310 9.7809 7.914 7.914 7.980 7.857 8.134 1,182,068 7.9558 -1.82%
2008-03-31 0 9.910 9.910 9.940 9.800 9.940 545,833 5,383,275 9.8625 8.061 8.061 8.085 7.971 8.085 671,047 8.0222 -0.30%
2008-03-28 0 9.940 9.900 10.00 9.700 9.980 455,500 4,499,860 9.8789 8.085 8.053 8.134 7.890 8.118 559,992 8.0356 1.84%
2008-03-27 0 9.760 9.710 9.760 9.660 9.860 1,783,500 17,456,480 9.7878 7.939 7.898 7.939 7.857 8.020 2,192,635 7.9614 1.04%
2008-03-26 0 9.660 9.620 9.680 9.570 9.770 913,000 8,782,180 9.6190 7.857 7.825 7.874 7.784 7.947 1,122,442 7.8242 0.00%
2008-03-25 0 9.660 9.650 9.850 9.500 9.820 1,088,333 10,466,524 9.6170 7.857 7.849 8.012 7.727 7.988 1,337,996 7.8225 1.68%
2008-03-20 0 9.500 9.410 9.500 9.100 9.670 601,000 5,693,640 9.4736 7.727 7.654 7.727 7.402 7.866 738,869 7.7059 0.11%
2008-03-19 0 9.490 9.490 9.500 9.320 9.860 492,333 4,676,980 9.4996 7.719 7.719 7.727 7.581 8.020 605,274 7.7270 -2.06%
2008-03-18 0 9.690 9.690 9.850 9.500 9.930 730,000 7,050,410 9.6581 7.882 7.882 8.012 7.727 8.077 897,462 7.8559 -0.51%
2008-03-17 0 9.740 9.740 9.840 9.630 10.08 965,000 9,515,115 9.8602 7.923 7.923 8.004 7.833 8.199 1,186,371 8.0204 -3.56%
2008-03-14 0 10.10 10.10 10.20 10.10 10.54 2,077,500 21,401,040 10.301 8.215 8.215 8.297 8.215 8.573 2,554,078 8.3792 -3.07%
2008-03-13 0 10.42 10.02 10.42 10.02 10.50 915,000 9,367,590 10.238 8.476 8.150 8.476 8.150 8.541 1,124,901 8.3275 0.97%
2008-03-12 0 10.32 10.16 10.48 10.10 10.50 257,500 2,618,280 10.168 8.394 8.264 8.524 8.215 8.541 316,570 8.2708 2.18%
2008-03-11 0 10.10 10.10 10.14 9.900 10.22 2,543,832 25,467,713 10.012 8.215 8.215 8.248 8.053 8.313 3,127,387 8.1434 0.00%
2008-03-10 0 10.10 10.10 10.20 9.600 10.40 199,000 1,989,650 9.9982 8.215 8.215 8.297 7.809 8.459 244,651 8.1326 -2.70%
2008-03-07 0 10.38 10.28 10.38 10.18 10.70 646,500 6,689,390 10.347 8.443 8.362 8.443 8.280 8.703 794,807 8.4164 -2.26%
2008-03-06 0 10.62 10.68 10.70 10.60 11.10 619,000 6,820,170 11.018 8.638 8.687 8.703 8.622 9.029 760,999 8.9621 -3.45%
2008-03-05 0 11.00 11.00 11.10 11.00 11.40 443,500 5,014,910 11.308 8.947 8.947 9.029 8.947 9.273 545,239 9.1976 -3.17%
2008-03-04 0 11.36 11.36 11.48 11.32 11.90 647,000 7,449,250 11.514 9.240 9.240 9.338 9.208 9.680 795,422 9.3652 -1.22%
2008-03-03 0 11.50 11.48 11.50 11.10 11.84 429,000 4,930,870 11.494 9.354 9.338 9.354 9.029 9.631 527,413 9.3492 1.77%
2008-02-29 0 11.30 11.30 11.50 11.26 11.70 149,500 1,708,420 11.428 9.191 9.191 9.354 9.159 9.517 183,795 9.2952 -1.74%
2008-02-28 0 11.50 11.42 11.50 11.34 11.50 125,331 1,432,244 11.428 9.354 9.289 9.354 9.224 9.354 154,082 9.2953 1.41%
2008-02-27 0 11.34 11.34 11.38 11.30 11.60 247,500 2,819,920 11.394 9.224 9.224 9.257 9.191 9.435 304,276 9.2676 2.16%
2008-02-26 0 11.10 11.10 11.18 10.70 11.80 412,500 4,545,340 11.019 9.029 9.029 9.094 8.703 9.598 507,127 8.9629 0.91%
2008-02-25 0 11.00 11.00 11.14 10.90 11.32 1,930,500 21,238,450 11.002 8.947 8.947 9.061 8.866 9.208 2,373,356 8.9487 0.55%
2008-02-22 0 10.94 10.94 11.00 10.30 11.02 663,000 7,251,880 10.938 8.899 8.899 8.947 8.378 8.964 815,092 8.8970 -1.26%
2008-02-21 0 11.08 11.08 11.18 10.84 11.16 281,500 3,106,920 11.037 9.013 9.013 9.094 8.817 9.078 346,076 8.9776 -0.36%
2008-02-20 0 11.12 11.12 11.26 11.04 11.52 132,517 1,492,425 11.262 9.045 9.045 9.159 8.980 9.370 162,916 9.1607 -3.97%
2008-02-19 0 11.58 11.52 11.58 11.52 11.70 61,000 706,390 11.580 9.419 9.370 9.419 9.370 9.517 74,993 9.4194 -1.03%
2008-02-18 0 11.70 11.62 11.70 11.56 11.98 208,500 2,442,140 11.713 9.517 9.452 9.517 9.403 9.745 256,330 9.5273 -2.99%
2008-02-15 0 12.06 12.00 12.06 11.30 12.12 1,018,000 12,087,780 11.874 9.810 9.761 9.810 9.191 9.858 1,251,529 9.6584 5.05%
2008-02-14 0 11.48 11.42 11.50 11.08 11.60 418,500 4,789,170 11.444 9.338 9.289 9.354 9.013 9.435 514,504 9.3083 3.61%
2008-02-13 0 11.08 11.08 11.10 10.50 11.10 921,332 10,089,579 10.951 9.013 9.013 9.029 8.541 9.029 1,132,685 8.9077 1.84%
2008-02-12 0 10.88 10.84 10.88 10.70 11.10 793,500 8,646,350 10.897 8.850 8.817 8.850 8.703 9.029 975,529 8.8632 1.87%
2008-02-11 0 10.68 10.66 10.78 10.40 10.80 803,000 8,564,520 10.666 8.687 8.671 8.769 8.459 8.785 987,208 8.6755 1.71%
2008-02-06 0 10.50 10.42 10.50 10.10 10.60 321,333 3,313,547 10.312 8.541 8.476 8.541 8.215 8.622 395,047 8.3877 0.00%
2008-02-05 0 10.50 10.44 10.50 10.38 10.68 447,500 4,699,520 10.502 8.541 8.492 8.541 8.443 8.687 550,156 8.5422 0.00%
2008-02-04 0 10.50 10.50 10.54 10.02 11.00 1,605,502 16,918,732 10.538 8.541 8.541 8.573 8.150 8.947 1,973,804 8.5716 1.55%
2008-02-01 0 10.34 10.32 10.42 10.30 10.76 1,496,000 15,660,360 10.468 8.411 8.394 8.476 8.378 8.752 1,839,182 8.5148 0.39%
2008-01-31 0 10.30 10.12 10.30 9.800 10.40 588,407 5,919,917 10.061 8.378 8.232 8.378 7.971 8.459 723,387 8.1836 3.00%
2008-01-30 0 10.00 10.00 10.10 9.720 11.00 979,500 9,793,415 9.9984 8.134 8.134 8.215 7.906 8.947 1,204,197 8.1327 -4.40%
2008-01-29 0 10.46 10.46 10.68 10.32 10.80 1,110,666 11,712,363 10.545 8.508 8.508 8.687 8.394 8.785 1,365,453 8.5776 0.97%
2008-01-28 0 10.36 10.32 10.36 10.36 11.00 419,500 4,415,980 10.527 8.427 8.394 8.427 8.427 8.947 515,733 8.5625 -5.82%
2008-01-25 0 11.00 11.00 11.04 10.20 11.08 2,425,500 26,185,993 10.796 8.947 8.947 8.980 8.297 9.013 2,981,909 8.7816 9.13%
2008-01-24 0 10.08 10.08 10.10 9.600 10.30 3,086,000 31,098,175 10.077 8.199 8.199 8.215 7.809 8.378 3,793,928 8.1968 -0.20%
2008-01-23 0 10.10 10.20 10.34 9.620 11.00 2,509,757 25,379,331 10.112 8.215 8.297 8.411 7.825 8.947 3,085,495 8.2254 -8.18%
2008-01-22 0 11.00 10.40 11.00 9.740 11.10 1,499,166 15,094,592 10.069 8.947 8.459 8.947 7.923 9.029 1,843,074 8.1899 0.00%
2008-01-21 0 11.00 10.80 11.00 10.86 11.60 1,030,500 11,392,600 11.055 8.947 8.785 8.947 8.834 9.435 1,266,897 8.9925 1.10%
2008-01-18 0 10.88 10.88 10.90 10.80 11.00 4,040,150 44,002,815 10.891 8.850 8.850 8.866 8.785 8.947 4,966,960 8.8591 -1.09%
2008-01-17 0 11.00 10.98 11.00 10.70 11.52 1,461,000 16,105,940 11.024 8.947 8.931 8.947 8.703 9.370 1,796,153 8.9669 -2.65%
2008-01-16 0 11.30 11.20 11.30 10.90 11.30 1,846,500 20,376,440 11.035 9.191 9.110 9.191 8.866 9.191 2,270,087 8.9761 -0.53%
2008-01-15 0 11.36 11.38 11.44 11.24 11.60 3,559,000 40,828,788 11.472 9.240 9.257 9.305 9.143 9.435 4,375,434 9.3314 -1.22%
2008-01-14 0 11.50 11.56 11.58 11.46 12.00 2,624,000 30,916,200 11.782 9.354 9.403 9.419 9.322 9.761 3,225,945 9.5836 -1.71%
2008-01-11 0 11.70 11.70 11.86 11.40 11.96 3,514,333 41,300,846 11.752 9.517 9.517 9.647 9.273 9.728 4,320,520 9.5592 -2.01%
2008-01-10 0 11.94 11.98 12.00 11.70 12.50 4,261,463 51,166,898 12.007 9.712 9.745 9.761 9.517 10.17 5,239,042 9.7665 -3.71%
2008-01-09 0 12.40 12.38 12.40 12.30 12.40 4,316,000 53,343,041 12.359 10.09 10.07 10.09 10.00 10.09 5,306,090 10.053 0.16%
2008-01-08 0 12.38 12.32 12.38 12.20 12.50 3,312,554 40,827,252 12.325 10.07 10.02 10.07 9.924 10.17 4,072,453 10.025 -0.16%
2008-01-07 0 12.40 12.40 12.48 12.30 13.06 4,465,000 56,807,740 12.723 10.09 10.09 10.15 10.00 10.62 5,489,270 10.349 -2.97%
2008-01-04 0 12.78 12.76 12.78 12.66 13.70 4,167,300 54,018,424 12.963 10.40 10.38 10.40 10.30 11.14 5,123,278 10.544 -4.05%
2008-01-03 0 13.32 13.20 13.32 13.20 14.40 3,339,366 46,194,717 13.833 10.83 10.74 10.83 10.74 11.71 4,105,416 11.252 -4.86%
2008-01-02 0 14.00 14.00 14.08 13.94 15.50 2,826,499 40,811,570 14.439 11.39 11.39 11.45 11.34 12.61 3,474,897 11.745 -7.28%
2007-12-31 0 15.10 15.12 15.30 13.26 15.20 6,757,332 95,424,233 14.122 12.28 12.30 12.45 10.79 12.36 8,307,463 11.487 14.05%
2007-12-28 0 13.24 13.30 13.34 11.90 13.50 8,307,730 107,291,255 12.915 10.77 10.82 10.85 9.680 10.98 10,213,522 10.505 6.60%
2007-12-27 0 12.42 12.40 12.48 12.32 13.20 7,056,166 90,612,472 12.842 10.10 10.09 10.15 10.02 10.74 8,674,849 10.445 -4.31%
2007-12-24 0 12.98 12.94 12.98 12.60 14.26 6,810,167 90,767,251 13.328 10.56 10.53 10.56 10.25 11.60 8,372,418 10.841 2.69%
2007-12-21 0 12.64 12.62 12.70 10.76 12.70 11,134,332 129,437,904 11.625 10.28 10.27 10.33 8.752 10.33 13,688,546 9.4559 14.91%
2007-12-20 0 11.00 11.00 11.02 10.68 11.28 31,372,331 340,273,408 10.846 8.947 8.947 8.964 8.687 9.175 38,569,139 8.8224

Webb-site Database - Powered By Linux Group

Back to top