China Railway Construction Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01186  2008-03-13    
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
2026-03-20 0 5.310 5.310 5.320 5.310 5.370 6,235,373 33,223,358 5.3282 5.310 5.310 5.320 5.310 5.370 6,235,373 5.3282 -0.93%
2026-03-19 0 5.360 5.340 5.360 5.330 5.380 8,136,518 43,585,521 5.3568 5.360 5.340 5.360 5.330 5.380 8,136,518 5.3568 -0.56%
2026-03-18 0 5.390 5.400 5.410 5.380 5.430 3,037,500 16,385,180 5.3943 5.390 5.400 5.410 5.380 5.430 3,037,500 5.3943 0.37%
2026-03-17 0 5.370 5.370 5.390 5.370 5.500 6,576,018 35,693,757 5.4279 5.370 5.370 5.390 5.370 5.500 6,576,018 5.4279 -1.47%
2026-03-16 0 5.450 5.450 5.460 5.440 5.540 6,374,566 34,900,494 5.4750 5.450 5.450 5.460 5.440 5.540 6,374,566 5.4750 -1.45%
2026-03-13 0 5.530 5.500 5.530 5.440 5.530 7,558,518 41,570,174 5.4998 5.530 5.500 5.530 5.440 5.530 7,558,518 5.4998 1.84%
2026-03-12 0 5.430 5.430 5.440 5.420 5.470 5,033,518 27,372,868 5.4381 5.430 5.430 5.440 5.420 5.470 5,033,518 5.4381 0.00%
2026-03-11 0 5.430 5.430 5.450 5.370 5.470 3,732,929 20,322,308 5.4441 5.430 5.430 5.450 5.370 5.470 3,732,929 5.4441 1.12%
2026-03-10 0 5.370 5.370 5.390 5.370 5.440 5,715,500 30,866,875 5.4006 5.370 5.370 5.390 5.370 5.440 5,715,500 5.4006 0.00%
2026-03-09 0 5.370 5.370 5.380 5.330 5.400 7,135,500 38,314,565 5.3696 5.370 5.370 5.380 5.330 5.400 7,135,500 5.3696 -0.56%
2026-03-06 0 5.400 5.400 5.410 5.370 5.460 4,658,842 25,258,913 5.4217 5.400 5.400 5.410 5.370 5.460 4,658,842 5.4217 0.93%
2026-03-05 0 5.350 5.350 5.360 5.350 5.450 6,775,000 36,584,545 5.3999 5.350 5.350 5.360 5.350 5.450 6,775,000 5.3999 -0.56%
2026-03-04 0 5.380 5.370 5.380 5.340 5.450 8,490,229 45,685,731 5.3810 5.380 5.370 5.380 5.340 5.450 8,490,229 5.3810 -1.28%
2026-03-03 0 5.450 5.450 5.460 5.440 5.530 6,427,781 35,160,938 5.4702 5.450 5.450 5.460 5.440 5.530 6,427,781 5.4702 -0.91%
2026-03-02 0 5.500 5.500 5.520 5.440 5.560 9,391,500 51,612,775 5.4957 5.500 5.500 5.520 5.440 5.560 9,391,500 5.4957 -1.79%
2026-02-27 0 5.600 5.590 5.600 5.560 5.630 4,585,136 25,651,305 5.5944 5.600 5.590 5.600 5.560 5.630 4,585,136 5.5944 0.36%
2026-02-26 0 5.580 5.580 5.590 5.580 5.660 4,643,000 26,051,215 5.6109 5.580 5.580 5.590 5.580 5.660 4,643,000 5.6109 -1.06%
2026-02-25 0 5.640 5.630 5.640 5.590 5.700 15,757,754 88,995,860 5.6478 5.640 5.630 5.640 5.590 5.700 15,757,754 5.6478 0.71%
2026-02-24 0 5.600 5.590 5.600 5.500 5.610 11,949,000 66,609,275 5.5745 5.600 5.590 5.600 5.500 5.610 11,949,000 5.5745 0.36%
2026-02-23 0 5.580 5.570 5.580 5.490 5.600 3,456,054 19,215,038 5.5598 5.580 5.570 5.580 5.490 5.600 3,456,054 5.5598 1.64%
2026-02-20 0 5.490 5.490 5.500 5.420 5.500 1,365,500 7,472,020 5.4720 5.490 5.490 5.500 5.420 5.500 1,365,500 5.4720 1.48%
2026-02-16 0 5.410 5.410 5.450 5.390 5.450 287,518 1,554,737 5.4074 5.410 5.410 5.450 5.390 5.450 287,518 5.4074 -0.73%
2026-02-13 0 5.450 5.430 5.450 5.400 5.480 4,931,162 26,748,773 5.4244 5.450 5.430 5.450 5.400 5.480 4,931,162 5.4244 -0.37%
2026-02-12 0 5.470 5.470 5.480 5.430 5.500 5,676,018 31,063,143 5.4727 5.470 5.470 5.480 5.430 5.500 5,676,018 5.4727 0.37%
2026-02-11 0 5.450 5.450 5.460 5.420 5.470 3,310,833 18,032,693 5.4466 5.450 5.450 5.460 5.420 5.470 3,310,833 5.4466 0.55%
2026-02-10 0 5.420 5.400 5.420 5.380 5.460 5,445,700 29,446,150 5.4072 5.420 5.400 5.420 5.380 5.460 5,445,700 5.4072 -0.55%
2026-02-09 0 5.450 5.430 5.450 5.390 5.450 3,322,000 18,037,960 5.4298 5.450 5.430 5.450 5.390 5.450 3,322,000 5.4298 1.11%
2026-02-06 0 5.390 5.370 5.390 5.350 5.400 8,781,851 47,128,126 5.3665 5.390 5.370 5.390 5.350 5.400 8,781,851 5.3665 0.00%
2026-02-05 0 5.390 5.390 5.410 5.380 5.470 10,389,500 56,136,185 5.4032 5.390 5.390 5.410 5.380 5.470 10,389,500 5.4032 -1.28%
2026-02-04 0 5.460 5.450 5.460 5.390 5.470 5,280,805 28,749,010 5.4441 5.460 5.450 5.460 5.390 5.470 5,280,805 5.4441 1.30%
2026-02-03 0 5.390 5.390 5.400 5.360 5.420 4,252,536 22,899,419 5.3849 5.390 5.390 5.400 5.360 5.420 4,252,536 5.3849 0.00%
2026-02-02 0 5.390 5.370 5.390 5.350 5.540 17,276,957 93,355,269 5.4035 5.390 5.370 5.390 5.350 5.540 17,276,957 5.4035 -2.71%
2026-01-30 0 5.540 5.520 5.540 5.490 5.630 10,201,000 56,388,510 5.5277 5.540 5.520 5.540 5.490 5.630 10,201,000 5.5277 -0.89%
2026-01-29 0 5.590 5.580 5.590 5.530 5.610 12,201,570 67,826,835 5.5589 5.590 5.580 5.590 5.530 5.610 12,201,570 5.5589 0.36%
2026-01-28 0 5.570 5.560 5.570 5.470 5.600 21,275,200 118,337,279 5.5622 5.570 5.560 5.570 5.470 5.600 21,275,200 5.5622 1.27%
2026-01-27 0 5.500 5.500 5.510 5.460 5.560 4,311,500 23,656,240 5.4868 5.500 5.500 5.510 5.460 5.560 4,311,500 5.4868 -0.36%
2026-01-26 0 5.520 5.520 5.540 5.460 5.550 8,526,500 47,089,360 5.5227 5.520 5.520 5.540 5.460 5.550 8,526,500 5.5227 1.10%
2026-01-23 0 5.460 5.450 5.460 5.430 5.530 5,011,000 27,421,725 5.4723 5.460 5.450 5.460 5.430 5.530 5,011,000 5.4723 -0.73%
2026-01-22 0 5.500 5.500 5.510 5.490 5.570 5,238,108 28,941,571 5.5252 5.500 5.500 5.510 5.490 5.570 5,238,108 5.5252 0.36%
2026-01-21 0 5.480 5.480 5.490 5.450 5.550 7,733,000 42,398,225 5.4828 5.480 5.480 5.490 5.450 5.550 7,733,000 5.4828 -0.90%
2026-01-20 0 5.530 5.520 5.530 5.450 5.530 5,059,000 27,827,060 5.5005 5.530 5.520 5.530 5.450 5.530 5,059,000 5.5005 1.28%
2026-01-19 0 5.460 5.460 5.470 5.440 5.550 6,025,000 33,167,095 5.5049 5.460 5.460 5.470 5.440 5.550 6,025,000 5.5049 -0.18%
2026-01-16 0 5.470 5.460 5.470 5.450 5.600 12,939,000 71,533,505 5.5285 5.470 5.460 5.470 5.450 5.600 12,939,000 5.5285 0.00%
2026-01-15 0 5.470 5.470 5.490 5.460 5.500 3,279,500 17,980,740 5.4828 5.470 5.470 5.490 5.460 5.500 3,279,500 5.4828 0.18%
2026-01-14 0 5.460 5.460 5.480 5.460 5.550 7,864,000 43,208,415 5.4945 5.460 5.460 5.480 5.460 5.550 7,864,000 5.4945 -1.09%
2026-01-13 0 5.520 5.520 5.530 5.480 5.560 10,203,828 56,493,983 5.5365 5.520 5.520 5.530 5.480 5.560 10,203,828 5.5365 0.55%
2026-01-09 0 5.490 5.490 5.500 5.470 5.520 5,095,000 28,004,225 5.4964 5.490 5.490 5.500 5.470 5.520 5,095,000 5.4964 0.73%
2026-01-08 0 5.450 5.450 5.460 5.440 5.490 3,463,428 18,920,256 5.4629 5.450 5.450 5.460 5.440 5.490 3,463,428 5.4629 -0.18%
2026-01-07 0 5.460 5.460 5.480 5.450 5.490 4,913,000 26,853,465 5.4658 5.460 5.460 5.480 5.450 5.490 4,913,000 5.4658 -0.18%
2026-01-06 0 5.470 5.470 5.480 5.430 5.490 7,018,000 38,292,260 5.4563 5.470 5.470 5.480 5.430 5.490 7,018,000 5.4563 0.18%
2026-01-05 0 5.460 5.450 5.460 5.400 5.480 9,677,032 52,607,249 5.4363 5.460 5.450 5.460 5.400 5.480 9,677,032 5.4363 1.68%
2025-12-31 0 5.370 5.360 5.370 5.360 5.400 3,534,520 18,998,192 5.3750 5.370 5.360 5.370 5.360 5.400 3,534,520 5.3750 -0.37%
2025-12-30 0 5.390 5.380 5.390 5.350 5.400 10,145,447 54,437,210 5.3657 5.390 5.380 5.390 5.350 5.400 10,145,447 5.3657 -0.37%
2025-12-29 0 5.410 5.390 5.410 5.360 5.430 9,958,500 53,637,475 5.3861 5.410 5.390 5.410 5.360 5.430 9,958,500 5.3861 0.00%
2025-12-24 0 5.410 5.400 5.410 5.380 5.440 2,349,695 12,673,017 5.3935 5.410 5.400 5.410 5.380 5.440 2,349,695 5.3935 -0.37%
2025-12-23 0 5.430 5.420 5.430 5.380 5.440 5,252,588 28,466,165 5.4195 5.430 5.420 5.430 5.380 5.440 5,252,588 5.4195 0.56%
2025-12-22 0 5.400 5.390 5.400 5.380 5.450 3,248,950 17,546,442 5.4007 5.400 5.390 5.400 5.380 5.450 3,248,950 5.4007 -0.55%
2025-12-19 0 5.430 5.410 5.430 5.380 5.430 3,827,777 20,680,318 5.4027 5.430 5.410 5.430 5.380 5.430 3,827,777 5.4027 0.18%
2025-12-18 0 5.420 5.420 5.430 5.360 5.420 4,433,000 23,865,025 5.3835 5.420 5.420 5.430 5.360 5.420 4,433,000 5.3835 0.56%
2025-12-17 0 5.390 5.380 5.390 5.360 5.440 6,198,135 33,390,260 5.3871 5.390 5.380 5.390 5.360 5.440 6,198,135 5.3871 0.00%
2025-12-16 0 5.390 5.390 5.400 5.390 5.510 5,412,900 29,292,435 5.4116 5.390 5.390 5.400 5.390 5.510 5,412,900 5.4116 -2.18%
2025-12-15 0 5.510 5.490 5.510 5.440 5.520 5,521,600 30,256,856 5.4797 5.510 5.490 5.510 5.440 5.520 5,521,600 5.4797 -0.36%
2025-12-12 0 5.530 5.490 5.530 5.360 5.530 13,669,380 74,789,243 5.4713 5.530 5.490 5.530 5.360 5.530 13,669,380 5.4713 2.79%
2025-12-11 0 5.380 5.370 5.380 5.360 5.450 6,915,646 37,202,087 5.3794 5.380 5.370 5.380 5.360 5.450 6,915,646 5.3794 -1.10%
2025-12-10 0 5.440 5.420 5.440 5.360 5.450 8,993,723 48,555,414 5.3988 5.440 5.420 5.440 5.360 5.450 8,993,723 5.3988 0.18%
2025-12-09 0 5.430 5.420 5.430 5.420 5.540 11,408,184 62,121,289 5.4453 5.430 5.420 5.430 5.420 5.540 11,408,184 5.4453 -2.34%
2025-12-08 0 5.560 5.540 5.560 5.530 5.610 5,647,949 31,356,917 5.5519 5.560 5.540 5.560 5.530 5.610 5,647,949 5.5519 -0.71%
2025-12-05 0 5.600 5.590 5.600 5.550 5.630 8,389,390 46,758,466 5.5735 5.600 5.590 5.600 5.550 5.630 8,389,390 5.5735 -0.71%
2025-12-04 0 5.640 5.610 5.640 5.580 5.640 6,049,328 33,934,127 5.6096 5.640 5.610 5.640 5.580 5.640 6,049,328 5.6096 0.36%
2025-12-03 0 5.620 5.580 5.620 5.570 5.660 3,529,346 19,786,592 5.6063 5.620 5.580 5.620 5.570 5.660 3,529,346 5.6063 -0.71%
2025-12-02 0 5.660 5.630 5.660 5.540 5.660 10,814,914 60,591,894 5.6026 5.660 5.630 5.660 5.540 5.660 10,814,914 5.6026 1.62%
2025-12-01 0 5.570 5.570 5.580 5.510 5.580 3,107,500 17,248,015 5.5504 5.570 5.570 5.580 5.510 5.580 3,107,500 5.5504 0.54%
2025-11-28 0 5.540 5.520 5.540 5.480 5.540 2,631,257 14,512,940 5.5156 5.540 5.520 5.540 5.480 5.540 2,631,257 5.5156 0.36%
2025-11-27 0 5.520 5.500 5.520 5.490 5.540 2,846,500 15,695,115 5.5138 5.520 5.500 5.520 5.490 5.540 2,846,500 5.5138 -0.54%
2025-11-26 0 5.550 5.510 5.550 5.480 5.550 3,159,500 17,451,250 5.5234 5.550 5.510 5.550 5.480 5.550 3,159,500 5.5234 0.91%
2025-11-25 0 5.500 5.480 5.500 5.450 5.510 3,596,000 19,721,785 5.4844 5.500 5.480 5.500 5.450 5.510 3,596,000 5.4844 0.55%
2025-11-24 0 5.470 5.460 5.470 5.430 5.480 3,464,500 18,893,300 5.4534 5.470 5.460 5.470 5.430 5.480 3,464,500 5.4534 0.37%
2025-11-21 0 5.450 5.440 5.450 5.430 5.510 6,770,421 37,013,247 5.4669 5.450 5.440 5.450 5.430 5.510 6,770,421 5.4669 -2.15%
2025-11-20 0 5.570 5.550 5.570 5.530 5.580 3,535,567 19,650,512 5.5580 5.570 5.550 5.570 5.530 5.580 3,535,567 5.5580 0.00%
2025-11-19 0 5.570 5.520 5.570 5.490 5.570 3,141,000 17,361,175 5.5273 5.570 5.520 5.570 5.490 5.570 3,141,000 5.5273 0.54%
2025-11-18 0 5.540 5.520 5.540 5.500 5.640 5,187,000 28,717,135 5.5364 5.540 5.520 5.540 5.500 5.640 5,187,000 5.5364 -1.42%
2025-11-17 0 5.620 5.600 5.620 5.570 5.660 5,886,500 32,987,965 5.6040 5.620 5.600 5.620 5.570 5.660 5,886,500 5.6040 -0.88%
2025-11-14 0 5.670 5.640 5.670 5.620 5.680 5,406,000 30,564,000 5.6537 5.670 5.640 5.670 5.620 5.680 5,406,000 5.6537 -0.35%
2025-11-13 0 5.690 5.690 5.700 5.640 5.700 6,998,500 39,716,295 5.6750 5.690 5.690 5.700 5.640 5.700 6,998,500 5.6750 0.18%
2025-11-12 0 5.680 5.670 5.680 5.600 5.680 7,916,500 44,615,910 5.6358 5.680 5.670 5.680 5.600 5.680 7,916,500 5.6358 0.89%
2025-11-11 0 5.630 5.620 5.630 5.560 5.630 5,617,033 31,421,719 5.5940 5.630 5.620 5.630 5.560 5.630 5,617,033 5.5940 0.36%
2025-11-10 0 5.610 5.600 5.610 5.530 5.610 7,445,500 41,480,610 5.5712 5.610 5.600 5.610 5.530 5.610 7,445,500 5.5712 0.72%
2025-11-07 0 5.570 5.530 5.570 5.510 5.570 3,496,763 19,389,092 5.5449 5.570 5.530 5.570 5.510 5.570 3,496,763 5.5449 0.18%
2025-11-06 0 5.560 5.540 5.560 5.520 5.560 5,265,000 29,180,785 5.5424 5.560 5.540 5.560 5.520 5.560 5,265,000 5.5424 0.72%
2025-11-05 0 5.520 5.510 5.520 5.430 5.530 5,087,500 27,871,945 5.4785 5.520 5.510 5.520 5.430 5.530 5,087,500 5.4785 0.36%
2025-11-04 0 5.500 5.480 5.500 5.460 5.510 5,201,855 28,527,863 5.4842 5.500 5.480 5.500 5.460 5.510 5,201,855 5.4842 -0.18%
2025-11-03 0 5.510 5.480 5.510 5.440 5.520 5,067,000 27,687,085 5.4642 5.510 5.480 5.510 5.440 5.520 5,067,000 5.4642 0.73%
2025-10-31 0 5.470 5.450 5.470 5.450 5.540 6,767,000 37,087,225 5.4806 5.470 5.450 5.470 5.450 5.540 6,767,000 5.4806 -1.26%
2025-10-30 0 5.540 5.510 5.540 5.490 5.560 4,524,500 25,003,945 5.5263 5.540 5.510 5.540 5.490 5.560 4,524,500 5.5263 0.54%
2025-10-28 0 5.510 5.490 5.510 5.480 5.600 8,331,990 45,970,120 5.5173 5.510 5.490 5.510 5.480 5.600 8,331,990 5.5173 -1.25%
2025-10-27 0 5.580 5.580 5.590 5.520 5.620 11,498,000 64,106,150 5.5754 5.580 5.580 5.590 5.520 5.620 11,498,000 5.5754 0.36%
2025-10-24 0 5.560 5.530 5.560 5.500 5.590 7,127,500 39,440,665 5.5336 5.560 5.530 5.560 5.500 5.590 7,127,500 5.5336 0.00%
2025-10-23 0 5.560 5.550 5.560 5.470 5.570 7,184,270 39,568,340 5.5076 5.560 5.550 5.560 5.470 5.570 7,184,270 5.5076 -0.36%
2025-10-22 0 5.580 5.560 5.580 5.510 5.610 5,889,000 32,714,170 5.5551 5.580 5.560 5.580 5.510 5.610 5,889,000 5.5551 0.00%
2025-10-21 0 5.580 5.570 5.580 5.470 5.620 10,721,500 59,835,565 5.5809 5.580 5.570 5.580 5.470 5.620 10,721,500 5.5809 2.57%
2025-10-20 0 5.440 5.440 5.470 5.440 5.480 3,629,000 19,793,705 5.4543 5.440 5.440 5.470 5.440 5.480 3,629,000 5.4543 0.37%
2025-10-17 0 5.420 5.420 5.430 5.420 5.560 6,239,500 34,167,565 5.4760 5.420 5.420 5.430 5.420 5.560 6,239,500 5.4760 -2.52%
2025-10-16 0 5.560 5.530 5.560 5.500 5.570 4,135,500 22,870,120 5.5302 5.560 5.530 5.560 5.500 5.570 4,135,500 5.5302 0.72%
2025-10-15 0 5.520 5.520 5.550 5.470 5.590 5,542,000 30,580,855 5.5180 5.520 5.520 5.550 5.470 5.590 5,542,000 5.5180 0.18%
2025-10-14 0 5.510 5.510 5.540 5.470 5.600 9,062,000 50,205,780 5.5403 5.510 5.510 5.540 5.470 5.600 9,062,000 5.5403 -0.36%
2025-10-13 0 5.530 5.530 5.550 5.400 5.550 8,689,009 47,484,889 5.4649 5.530 5.530 5.550 5.400 5.550 8,689,009 5.4649 -0.90%
2025-10-10 0 5.580 5.580 5.600 5.550 5.680 15,483,500 86,872,360 5.6106 5.580 5.580 5.600 5.550 5.680 15,483,500 5.6106 -0.18%
2025-10-09 0 5.590 5.580 5.590 5.380 5.630 15,961,743 88,812,273 5.5641 5.590 5.580 5.590 5.380 5.630 15,961,743 5.5641 3.90%
2025-10-08 0 5.380 5.360 5.390 5.340 5.390 1,259,500 6,749,075 5.3585 5.380 5.360 5.390 5.340 5.390 1,259,500 5.3585 -0.19%
2025-10-06 0 5.390 5.370 5.390 5.370 5.460 1,476,500 7,992,575 5.4132 5.390 5.370 5.390 5.370 5.460 1,476,500 5.4132 -0.92%
2025-10-03 0 5.440 5.420 5.440 5.390 5.440 1,186,859 6,433,190 5.4203 5.440 5.420 5.440 5.390 5.440 1,186,859 5.4203 0.37%
2025-10-02 0 5.420 5.420 5.440 5.400 5.520 1,267,000 6,883,615 5.4330 5.420 5.420 5.440 5.400 5.520 1,267,000 5.4330 -0.91%
2025-09-30 0 5.470 5.470 5.480 5.460 5.500 5,506,006 30,192,507 5.4836 5.470 5.470 5.480 5.460 5.500 5,506,006 5.4836 0.37%
2025-09-29 0 5.450 5.430 5.450 5.360 5.450 3,790,000 20,540,315 5.4196 5.450 5.430 5.450 5.360 5.450 3,790,000 5.4196 1.11%
2025-09-26 0 5.390 5.390 5.400 5.360 5.460 4,806,000 26,036,600 5.4175 5.390 5.390 5.400 5.360 5.460 4,806,000 5.4175 0.19%
2025-09-25 0 5.380 5.360 5.380 5.360 5.410 4,754,500 25,631,190 5.3909 5.380 5.360 5.380 5.360 5.410 4,754,500 5.3909 0.00%
2025-09-24 0 5.380 5.370 5.380 5.340 5.380 3,286,500 17,629,135 5.3641 5.380 5.370 5.380 5.340 5.380 3,286,500 5.3641 0.56%
2025-09-23 0 5.350 5.350 5.360 5.320 5.370 4,769,500 25,517,155 5.3501 5.350 5.350 5.360 5.320 5.370 4,769,500 5.3501 0.19%
2025-09-22 0 5.340 5.340 5.350 5.340 5.390 4,545,000 24,356,025 5.3589 5.340 5.340 5.350 5.340 5.390 4,545,000 5.3589 -0.56%
2025-09-19 0 5.370 5.370 5.390 5.300 5.410 6,073,327 32,581,354 5.3647 5.370 5.370 5.390 5.300 5.410 6,073,327 5.3647 -0.19%
2025-09-18 0 5.380 5.380 5.390 5.330 5.440 11,085,184 59,650,440 5.3811 5.380 5.380 5.390 5.330 5.440 11,085,184 5.3811 -1.10%
2025-09-17 0 5.440 5.440 5.450 5.380 5.460 8,041,998 43,646,909 5.4274 5.440 5.440 5.450 5.380 5.460 8,041,998 5.4274 0.37%
2025-09-16 0 5.420 5.420 5.430 5.370 5.490 7,334,500 39,746,055 5.4191 5.420 5.420 5.430 5.370 5.490 7,334,500 5.4191 -0.55%
2025-09-15 0 5.450 5.440 5.450 5.440 5.550 4,843,500 26,516,785 5.4747 5.450 5.440 5.450 5.440 5.550 4,843,500 5.4747 -1.45%
2025-09-12 0 5.530 5.530 5.540 5.460 5.550 10,827,500 59,636,040 5.5078 5.530 5.530 5.540 5.460 5.550 10,827,500 5.5078 1.65%
2025-09-11 0 5.440 5.430 5.440 5.410 5.460 13,099,499 71,180,799 5.4339 5.440 5.430 5.440 5.410 5.460 13,099,499 5.4339 -0.37%
2025-09-10 0 5.460 5.460 5.500 5.430 5.510 10,359,000 56,656,925 5.4693 5.460 5.460 5.500 5.430 5.510 10,359,000 5.4693 -0.73%
2025-09-09 0 5.500 5.500 5.530 5.490 5.600 6,758,000 37,415,610 5.5365 5.500 5.500 5.530 5.490 5.600 6,758,000 5.5365 -0.54%
2025-09-08 0 5.530 5.520 5.530 5.510 5.580 9,185,499 51,018,574 5.5543 5.530 5.520 5.530 5.510 5.580 9,185,499 5.5543 -0.18%
2025-09-05 0 5.540 5.540 5.550 5.390 5.600 23,407,386 129,506,535 5.5327 5.540 5.540 5.550 5.390 5.600 23,407,386 5.5327 2.40%
2025-09-04 0 5.410 5.400 5.410 5.320 5.420 10,346,499 55,640,044 5.3777 5.410 5.400 5.410 5.320 5.420 10,346,499 5.3777 0.93%
2025-09-03 0 5.360 5.360 5.370 5.330 5.410 10,098,863 54,272,554 5.3741 5.360 5.360 5.370 5.330 5.410 10,098,863 5.3741 0.56%
2025-09-02 0 5.330 5.310 5.330 5.300 5.460 21,614,500 115,712,905 5.3535 5.330 5.310 5.330 5.300 5.460 21,614,500 5.3535 -1.84%
2025-09-01 0 5.430 5.420 5.430 5.430 5.620 23,317,850 128,274,309 5.5011 5.430 5.420 5.430 5.430 5.620 23,317,850 5.5011 -3.72%
2025-08-29 0 5.640 5.630 5.640 5.610 5.770 7,643,356 43,395,639 5.6776 5.640 5.630 5.640 5.610 5.770 7,643,356 5.6776 -0.18%
2025-08-28 0 5.650 5.640 5.650 5.570 5.680 8,742,500 49,168,055 5.6240 5.650 5.640 5.650 5.570 5.680 8,742,500 5.6240 -0.18%
2025-08-27 0 5.660 5.650 5.660 5.620 5.820 12,707,000 72,622,955 5.7152 5.660 5.650 5.660 5.620 5.820 12,707,000 5.7152 -2.75%
2025-08-26 0 5.820 5.820 5.830 5.810 5.900 10,131,500 59,245,350 5.8476 5.820 5.820 5.830 5.810 5.900 10,131,500 5.8476 -1.36%
2025-08-25 0 5.900 5.890 5.900 5.840 5.900 16,714,500 98,114,245 5.8700 5.900 5.890 5.900 5.840 5.900 16,714,500 5.8700 1.03%
2025-08-22 0 5.840 5.830 5.840 5.790 5.870 15,308,500 89,017,355 5.8149 5.840 5.830 5.840 5.790 5.870 15,308,500 5.8149 -0.34%
2025-08-21 0 5.860 5.850 5.860 5.750 5.920 21,223,941 124,371,961 5.8600 5.860 5.850 5.860 5.750 5.920 21,223,941 5.8600 2.27%
2025-08-20 0 5.730 5.720 5.730 5.660 5.740 6,518,000 37,168,320 5.7024 5.730 5.720 5.730 5.660 5.740 6,518,000 5.7024 -0.17%
2025-08-19 0 5.740 5.740 5.760 5.730 5.850 7,778,500 44,998,080 5.7849 5.740 5.740 5.760 5.730 5.850 7,778,500 5.7849 -1.20%
2025-08-18 0 5.810 5.800 5.810 5.760 5.870 13,409,500 78,154,155 5.8283 5.810 5.800 5.810 5.760 5.870 13,409,500 5.8283 0.69%
2025-08-15 0 5.770 5.760 5.770 5.700 5.780 5,065,500 29,054,315 5.7357 5.770 5.760 5.770 5.700 5.780 5,065,500 5.7357 0.35%
2025-08-14 0 5.750 5.740 5.750 5.710 5.800 10,299,462 59,356,586 5.7631 5.750 5.740 5.750 5.710 5.800 10,299,462 5.7631 0.17%
2025-08-13 0 5.740 5.740 5.750 5.720 5.770 10,825,500 62,113,435 5.7377 5.740 5.740 5.750 5.720 5.770 10,825,500 5.7377 0.17%
2025-08-12 0 5.730 5.720 5.730 5.700 5.770 7,647,887 43,844,952 5.7329 5.730 5.720 5.730 5.700 5.770 7,647,887 5.7329 0.35%
2025-08-11 0 5.710 5.710 5.720 5.680 5.850 13,764,500 79,144,885 5.7499 5.710 5.710 5.720 5.680 5.850 13,764,500 5.7499 0.00%
2025-08-08 0 5.710 5.710 5.720 5.600 5.750 10,764,380 61,316,925 5.6963 5.710 5.710 5.720 5.600 5.750 10,764,380 5.6963 2.15%
2025-08-07 0 5.590 5.590 5.600 5.540 5.640 6,262,921 35,108,408 5.6058 5.590 5.590 5.600 5.540 5.640 6,262,921 5.6058 0.00%
2025-08-06 0 5.590 5.590 5.600 5.570 5.610 2,472,500 13,816,205 5.5879 5.590 5.590 5.600 5.570 5.610 2,472,500 5.5879 0.00%
2025-08-05 0 5.590 5.580 5.590 5.560 5.600 2,785,849 15,559,592 5.5852 5.590 5.580 5.590 5.560 5.600 2,785,849 5.5852 0.90%
2025-08-04 0 5.540 5.530 5.540 5.500 5.560 5,526,500 30,543,410 5.5267 5.540 5.530 5.540 5.500 5.560 5,526,500 5.5267 -0.36%
2025-08-01 0 5.560 5.550 5.560 5.540 5.610 9,222,500 51,403,900 5.5737 5.560 5.550 5.560 5.540 5.610 9,222,500 5.5737 -0.54%
2025-07-31 0 5.590 5.580 5.590 5.550 5.660 11,544,000 64,655,330 5.6008 5.590 5.580 5.590 5.550 5.660 11,544,000 5.6008 -1.58%
2025-07-30 0 5.680 5.680 5.690 5.630 5.730 8,844,000 50,338,350 5.6918 5.680 5.680 5.690 5.630 5.730 8,844,000 5.6918 -0.35%
2025-07-29 0 5.700 5.700 5.710 5.620 5.760 10,544,500 59,798,105 5.6710 5.700 5.700 5.710 5.620 5.760 10,544,500 5.6710 -0.52%
2025-07-28 0 5.730 5.730 5.740 5.710 5.790 11,568,000 66,484,855 5.7473 5.730 5.730 5.740 5.710 5.790 11,568,000 5.7473 -0.87%
2025-07-25 0 5.780 5.740 5.780 5.740 5.850 12,296,860 71,107,764 5.7826 5.780 5.740 5.780 5.740 5.850 12,296,860 5.7826 -0.86%
2025-07-24 0 5.830 5.830 5.840 5.750 5.870 14,609,898 85,099,064 5.8248 5.830 5.830 5.840 5.750 5.870 14,609,898 5.8248 0.52%
2025-07-23 0 5.800 5.800 5.810 5.800 6.070 24,352,444 143,657,364 5.8991 5.800 5.800 5.810 5.800 6.070 24,352,444 5.8991 -3.01%
2025-07-22 0 5.980 5.980 5.990 5.620 6.020 59,150,925 348,323,338 5.8887 5.980 5.980 5.990 5.620 6.020 59,150,925 5.8887 6.03%
2025-07-21 0 5.640 5.640 5.650 5.590 5.720 28,900,000 162,963,550 5.6389 5.640 5.640 5.650 5.590 5.720 28,900,000 5.6389 3.49%
2025-07-18 0 5.450 5.450 5.460 5.410 5.470 9,138,000 49,704,220 5.4393 5.450 5.450 5.460 5.410 5.470 9,138,000 5.4393 0.55%
2025-07-17 0 5.420 5.410 5.420 5.400 5.460 6,387,500 34,630,375 5.4216 5.420 5.410 5.420 5.400 5.460 6,387,500 5.4216 -0.18%
2025-07-16 0 5.430 5.420 5.430 5.400 5.490 10,714,455 58,227,452 5.4345 5.430 5.420 5.430 5.400 5.490 10,714,455 5.4345 -0.73%
2025-07-15 0 5.470 5.470 5.480 5.420 5.600 8,935,000 49,053,125 5.4900 5.470 5.470 5.480 5.420 5.600 8,935,000 5.4900 -1.26%
2025-07-14 0 5.540 5.540 5.550 5.450 5.600 15,852,000 87,780,710 5.5375 5.540 5.540 5.550 5.450 5.600 15,852,000 5.5375 2.37%
2025-07-11 0 5.740 5.730 5.740 5.730 5.820 19,102,849 110,187,433 5.7681 5.412 5.402 5.412 5.402 5.487 20,261,346 5.4383 -0.17%
2025-07-10 0 5.750 5.740 5.750 5.620 5.750 21,125,500 120,445,230 5.7014 5.421 5.412 5.421 5.299 5.421 22,406,661 5.3754 2.13%
2025-07-09 0 5.630 5.620 5.630 5.530 5.670 24,463,100 137,334,028 5.6139 5.308 5.299 5.308 5.214 5.346 25,946,671 5.2929 1.44%
2025-07-08 0 5.550 5.540 5.550 5.480 5.550 8,497,868 46,823,766 5.5101 5.233 5.223 5.233 5.167 5.233 9,013,223 5.1950 0.73%
2025-07-07 0 5.510 5.500 5.510 5.470 5.510 7,402,545 40,669,232 5.4940 5.195 5.186 5.195 5.157 5.195 7,851,474 5.1798 0.18%
2025-07-04 0 5.500 5.500 5.510 5.480 5.530 5,999,500 33,007,395 5.5017 5.186 5.186 5.195 5.167 5.214 6,363,341 5.1871 -0.18%
2025-07-03 0 5.510 5.500 5.510 5.480 5.560 8,468,853 46,667,780 5.5105 5.195 5.186 5.195 5.167 5.242 8,982,449 5.1954 0.36%
2025-07-02 0 5.490 5.490 5.500 5.450 5.530 19,348,500 106,410,940 5.4997 5.176 5.176 5.186 5.138 5.214 20,521,895 5.1852 1.10%
2025-06-30 0 5.430 5.420 5.430 5.420 5.520 4,428,500 24,132,360 5.4493 5.120 5.110 5.120 5.110 5.204 4,697,068 5.1378 -0.91%
2025-06-27 0 5.480 5.470 5.480 5.430 5.540 6,270,004 34,393,366 5.4854 5.167 5.157 5.167 5.120 5.223 6,650,250 5.1717 0.00%
2025-06-26 0 5.480 5.470 5.480 5.440 5.530 6,871,000 37,732,320 5.4915 5.167 5.157 5.167 5.129 5.214 7,287,694 5.1775 -0.54%
2025-06-25 0 5.510 5.500 5.510 5.460 5.520 11,984,500 65,788,605 5.4895 5.195 5.186 5.195 5.148 5.204 12,711,303 5.1756 1.29%
2025-06-24 0 5.440 5.440 5.450 5.390 5.470 5,683,000 30,908,815 5.4388 5.129 5.129 5.138 5.082 5.157 6,027,647 5.1278 1.30%
2025-06-23 0 5.370 5.370 5.380 5.250 5.380 2,947,000 15,739,370 5.3408 5.063 5.063 5.072 4.950 5.072 3,125,722 5.0354 0.19%
2025-06-20 0 5.360 5.350 5.360 5.310 5.400 4,140,725 22,213,565 5.3647 5.054 5.044 5.054 5.006 5.091 4,391,840 5.0579 0.19%
2025-06-19 0 5.350 5.330 5.350 5.300 5.460 13,025,000 69,676,055 5.3494 5.044 5.025 5.044 4.997 5.148 13,814,904 5.0435 -2.19%
2025-06-18 0 5.470 5.440 5.470 5.420 5.480 7,762,000 42,267,020 5.4454 5.157 5.129 5.157 5.110 5.167 8,232,728 5.1340 0.00%
2025-06-17 0 5.470 5.470 5.480 5.450 5.500 9,496,000 52,053,205 5.4816 5.157 5.157 5.167 5.138 5.186 10,071,887 5.1682 0.37%
2025-06-16 0 5.450 5.450 5.470 5.390 5.480 5,623,001 30,686,375 5.4573 5.138 5.138 5.157 5.082 5.167 5,964,009 5.1453 0.37%
2025-06-13 0 5.430 5.410 5.430 5.380 5.470 7,015,979 37,938,641 5.4075 5.120 5.101 5.120 5.072 5.157 7,441,465 5.0983 0.37%
2025-06-12 0 5.410 5.410 5.450 5.410 5.500 6,878,820 37,486,546 5.4496 5.101 5.101 5.138 5.101 5.186 7,295,988 5.1380 -1.28%
2025-06-11 0 5.480 5.480 5.490 5.370 5.490 14,838,334 80,851,406 5.4488 5.167 5.167 5.176 5.063 5.176 15,738,209 5.1373 2.24%
2025-06-10 0 5.360 5.360 5.370 5.330 5.400 5,784,500 31,083,330 5.3736 5.054 5.054 5.063 5.025 5.091 6,135,302 5.0663 0.19%
2025-06-09 0 5.350 5.350 5.360 5.310 5.370 5,496,000 29,435,450 5.3558 5.044 5.044 5.054 5.006 5.063 5,829,306 5.0496 0.38%
2025-06-06 0 5.330 5.320 5.330 5.270 5.330 4,190,446 22,251,518 5.3101 5.025 5.016 5.025 4.969 5.025 4,444,577 5.0064 1.14%
2025-06-05 0 5.270 5.260 5.270 5.270 5.310 2,887,550 15,276,876 5.2906 4.969 4.959 4.969 4.969 5.006 3,062,666 4.9881 -0.38%
2025-06-04 0 5.290 5.280 5.290 5.210 5.290 5,295,000 27,872,960 5.2640 4.988 4.978 4.988 4.912 4.988 5,616,117 4.9630 1.15%
2025-06-03 0 5.230 5.220 5.230 5.170 5.230 2,596,648 13,503,619 5.2004 4.931 4.922 4.931 4.874 4.931 2,754,122 4.9031 1.95%
2025-06-02 0 5.130 5.130 5.160 5.120 5.180 1,931,000 9,929,690 5.1423 4.837 4.837 4.865 4.827 4.884 2,048,106 4.8482 -1.91%
2025-05-30 0 5.230 5.220 5.230 5.180 5.240 3,932,833 20,511,158 5.2154 4.931 4.922 4.931 4.884 4.940 4,171,341 4.9172 0.38%
2025-05-29 0 5.210 5.210 5.240 5.170 5.240 3,231,500 16,859,215 5.2171 4.912 4.912 4.940 4.874 4.940 3,427,475 4.9188 0.19%
2025-05-28 0 5.200 5.200 5.220 5.170 5.230 3,725,500 19,390,510 5.2048 4.903 4.903 4.922 4.874 4.931 3,951,434 4.9072 0.00%
2025-05-27 0 5.200 5.200 5.210 5.160 5.210 2,686,247 13,931,912 5.1864 4.903 4.903 4.912 4.865 4.912 2,849,155 4.8898 0.39%
2025-05-26 0 5.180 5.160 5.180 5.130 5.220 4,781,000 24,821,155 5.1916 4.884 4.865 4.884 4.837 4.922 5,070,945 4.8948 0.19%
2025-05-23 0 5.170 5.140 5.170 5.130 5.210 4,586,306 23,738,068 5.1759 4.874 4.846 4.874 4.837 4.912 4,864,444 4.8799 0.58%
2025-05-22 0 5.140 5.140 5.160 5.140 5.200 6,286,500 32,468,545 5.1648 4.846 4.846 4.865 4.846 4.903 6,667,746 4.8695 -0.96%
2025-05-21 0 5.190 5.190 5.200 5.160 5.230 7,001,000 36,440,055 5.2050 4.893 4.893 4.903 4.865 4.931 7,425,577 4.9074 0.58%
2025-05-20 0 5.160 5.160 5.170 5.110 5.210 9,350,000 48,360,355 5.1722 4.865 4.865 4.874 4.818 4.912 9,917,033 4.8765 0.98%
2025-05-19 0 5.110 5.100 5.110 5.080 5.140 3,979,025 20,296,077 5.1008 4.818 4.808 4.818 4.790 4.846 4,220,334 4.8091 -0.39%
2025-05-16 0 5.130 5.120 5.130 5.070 5.150 4,822,500 24,604,475 5.1020 4.837 4.827 4.837 4.780 4.856 5,114,962 4.8103 -0.19%
2025-05-15 0 5.140 5.140 5.160 5.120 5.250 6,900,500 35,808,595 5.1893 4.846 4.846 4.865 4.827 4.950 7,318,983 4.8926 -0.39%
2025-05-14 0 5.160 5.150 5.160 5.070 5.190 7,578,000 39,012,010 5.1481 4.865 4.856 4.865 4.780 4.893 8,037,570 4.8537 1.18%
2025-05-13 0 5.100 5.070 5.100 5.060 5.140 7,629,476 38,972,367 5.1081 4.808 4.780 4.808 4.771 4.846 8,092,168 4.8161 -0.39%
2025-05-12 0 5.120 5.110 5.120 5.020 5.130 8,655,000 44,003,145 5.0841 4.827 4.818 4.827 4.733 4.837 9,179,885 4.7934 2.20%
2025-05-09 0 5.010 5.010 5.020 4.980 5.040 3,040,880 15,242,076 5.0124 4.724 4.724 4.733 4.695 4.752 3,225,295 4.7258 0.00%
2025-05-08 0 5.010 5.010 5.020 5.000 5.050 5,186,000 26,078,330 5.0286 4.724 4.724 4.733 4.714 4.761 5,500,506 4.7411 -0.40%
2025-05-07 0 5.030 5.010 5.030 5.000 5.070 6,810,800 34,361,870 5.0452 4.742 4.724 4.742 4.714 4.780 7,223,843 4.7567 0.40%
2025-05-06 0 5.010 5.010 5.020 4.930 5.030 6,668,892 33,226,048 4.9822 4.724 4.724 4.733 4.648 4.742 7,073,329 4.6974 1.42%
2025-05-02 0 4.940 4.940 4.950 4.910 4.950 668,000 3,294,385 4.9317 4.658 4.658 4.667 4.629 4.667 708,511 4.6497 0.41%
2025-04-30 0 4.920 4.910 4.920 4.900 4.950 7,447,000 36,647,615 4.9211 4.639 4.629 4.639 4.620 4.667 7,898,625 4.6397 -0.61%
2025-04-29 0 4.950 4.940 4.950 4.940 5.000 4,497,500 22,350,765 4.9696 4.667 4.658 4.667 4.658 4.714 4,770,252 4.6854 -0.60%
2025-04-28 0 4.980 4.980 4.990 4.920 4.990 6,879,851 34,109,029 4.9578 4.695 4.695 4.705 4.639 4.705 7,297,081 4.6743 -0.20%
2025-04-25 0 4.990 4.990 5.000 4.950 5.010 5,434,000 27,053,825 4.9786 4.705 4.705 4.714 4.667 4.724 5,763,546 4.6940 0.60%
2025-04-24 0 4.960 4.960 4.970 4.920 4.990 5,453,399 27,050,211 4.9602 4.676 4.676 4.686 4.639 4.705 5,784,122 4.6766 -0.40%
2025-04-23 0 4.980 4.980 4.990 4.960 5.000 5,911,500 29,425,045 4.9776 4.695 4.695 4.705 4.676 4.714 6,270,004 4.6930 0.20%
2025-04-22 0 4.970 4.970 4.980 4.910 4.980 4,333,000 21,440,730 4.9482 4.686 4.686 4.695 4.629 4.695 4,595,776 4.6653 0.81%
2025-04-17 0 4.930 4.920 4.930 4.900 4.950 3,001,000 14,804,610 4.9332 4.648 4.639 4.648 4.620 4.667 3,182,996 4.6512 0.41%
2025-04-16 0 4.910 4.900 4.910 4.850 4.920 4,320,000 21,078,095 4.8792 4.629 4.620 4.629 4.573 4.639 4,581,988 4.6002 0.00%
2025-04-15 0 4.910 4.910 4.920 4.890 4.960 2,708,500 13,305,790 4.9126 4.629 4.629 4.639 4.610 4.676 2,872,758 4.6317 -0.61%
2025-04-14 0 4.940 4.930 4.940 4.910 4.960 6,252,500 30,856,900 4.9351 4.658 4.648 4.658 4.629 4.676 6,631,684 4.6530 0.41%
2025-04-11 0 4.920 4.900 4.920 4.850 4.950 5,745,181 28,171,475 4.9035 4.639 4.620 4.639 4.573 4.667 6,093,599 4.6231 0.82%
2025-04-10 0 4.880 4.880 4.900 4.850 5.000 10,387,000 51,276,135 4.9366 4.601 4.601 4.620 4.573 4.714 11,016,922 4.6543 -0.81%
2025-04-09 0 4.920 4.910 4.920 4.660 4.950 11,584,096 55,967,303 4.8314 4.639 4.629 4.639 4.394 4.667 12,286,616 4.5551 2.93%
2025-04-08 0 4.780 4.770 4.780 4.610 4.830 14,687,031 70,041,881 4.7690 4.507 4.497 4.507 4.346 4.554 15,577,730 4.4963 2.80%
2025-04-07 0 4.650 4.600 4.650 4.580 4.880 31,110,000 145,398,360 4.6737 4.384 4.337 4.384 4.318 4.601 32,996,674 4.4065 -8.28%
2025-04-03 0 5.070 5.060 5.070 4.970 5.100 10,340,385 52,366,973 5.0643 4.780 4.771 4.780 4.686 4.808 10,967,480 4.7747 0.60%
2025-04-02 0 5.040 5.030 5.040 4.980 5.040 7,047,000 35,352,265 5.0166 4.752 4.742 4.752 4.695 4.752 7,474,367 4.7298 0.80%
2025-04-01 0 5.000 5.000 5.010 4.940 5.010 10,683,500 53,276,605 4.9868 4.714 4.714 4.724 4.658 4.724 11,331,404 4.7017 0.81%
2025-03-31 0 4.960 4.950 4.960 4.860 5.140 47,824,000 237,368,231 4.9634 4.676 4.667 4.676 4.582 4.846 50,724,299 4.6796 -4.25%
2025-03-28 0 5.180 5.180 5.190 5.170 5.260 10,876,500 56,590,690 5.2030 4.884 4.884 4.893 4.874 4.959 11,536,108 4.9055 -1.52%
2025-03-27 0 5.260 5.260 5.270 5.230 5.270 5,263,500 27,612,500 5.2460 4.959 4.959 4.969 4.931 4.969 5,582,706 4.9461 0.19%
2025-03-26 0 5.250 5.250 5.260 5.230 5.280 5,924,299 31,116,329 5.2523 4.950 4.950 4.959 4.931 4.978 6,283,580 4.9520 -0.19%
2025-03-25 0 5.260 5.250 5.260 5.230 5.300 5,359,000 28,175,310 5.2576 4.959 4.950 4.959 4.931 4.997 5,683,998 4.9570 0.00%
2025-03-24 0 5.260 5.260 5.270 5.230 5.300 9,533,747 50,148,804 5.2601 4.959 4.959 4.969 4.931 4.997 10,111,924 4.9594 -0.57%
2025-03-21 0 5.290 5.290 5.300 5.270 5.430 11,806,841 62,819,020 5.3206 4.988 4.988 4.997 4.969 5.120 12,522,870 5.0163 -1.86%
2025-03-20 0 5.390 5.380 5.390 5.370 5.470 11,985,550 65,054,063 5.4277 5.082 5.072 5.082 5.063 5.157 12,712,417 5.1174 -1.28%
2025-03-19 0 5.460 5.450 5.460 5.430 5.490 7,628,520 41,621,309 5.4560 5.148 5.138 5.148 5.120 5.176 8,091,154 5.1441 -0.55%
2025-03-18 0 5.490 5.480 5.490 5.430 5.500 13,791,000 75,432,715 5.4697 5.176 5.167 5.176 5.120 5.186 14,627,359 5.1570 0.55%
2025-03-17 0 5.460 5.450 5.460 5.420 5.490 16,697,458 91,150,606 5.4590 5.148 5.138 5.148 5.110 5.176 17,710,080 5.1468 1.11%
2025-03-14 0 5.400 5.380 5.390 5.290 5.400 14,325,593 76,941,691 5.3709 5.091 5.072 5.082 4.988 5.091 15,194,372 5.0638 1.69%
2025-03-13 0 5.310 5.300 5.310 5.240 5.320 6,242,194 32,980,372 5.2835 5.006 4.997 5.006 4.940 5.016 6,620,753 4.9814 0.57%
2025-03-12 0 5.280 5.270 5.280 5.250 5.310 6,442,189 34,023,041 5.2813 4.978 4.969 4.978 4.950 5.006 6,832,877 4.9793 0.57%
2025-03-11 0 5.250 5.240 5.250 5.210 5.260 5,655,200 29,599,311 5.2340 4.950 4.940 4.950 4.912 4.959 5,998,161 4.9347 -0.19%
2025-03-10 0 5.260 5.250 5.260 5.220 5.330 11,401,500 59,819,640 5.2466 4.959 4.950 4.959 4.922 5.025 12,092,947 4.9467 -0.57%
2025-03-07 0 5.290 5.290 5.300 5.270 5.380 19,326,668 103,098,711 5.3345 4.988 4.988 4.997 4.969 5.072 20,498,739 5.0295 -1.12%
2025-03-06 0 5.350 5.340 5.350 5.320 5.380 22,607,500 120,862,965 5.3461 5.044 5.035 5.044 5.016 5.072 23,978,538 5.0405 0.00%
2025-03-05 0 5.350 5.350 5.360 5.290 5.370 10,089,000 53,765,095 5.3291 5.044 5.044 5.054 4.988 5.063 10,700,850 5.0244 0.56%
2025-03-04 0 5.320 5.310 5.330 5.300 5.350 5,074,366 26,962,567 5.3135 5.016 5.006 5.025 4.997 5.044 5,382,102 5.0097 -0.56%
2025-03-03 0 5.350 5.350 5.360 5.310 5.380 7,922,000 42,408,755 5.3533 5.044 5.044 5.054 5.006 5.072 8,402,432 5.0472 0.94%
2025-02-28 0 5.300 5.290 5.300 5.270 5.460 11,295,631 60,702,359 5.3740 4.997 4.988 4.997 4.969 5.148 11,980,657 5.0667 -2.57%
2025-02-27 0 5.440 5.440 5.450 5.400 5.460 14,818,000 80,525,490 5.4343 5.129 5.129 5.138 5.091 5.148 15,716,641 5.1236 0.55%
2025-02-26 0 5.410 5.410 5.420 5.300 5.420 17,972,000 96,633,430 5.3769 5.101 5.101 5.110 4.997 5.110 19,061,917 5.0694 1.69%
2025-02-25 0 5.320 5.310 5.320 5.290 5.390 9,146,500 48,704,815 5.3250 5.016 5.006 5.016 4.988 5.082 9,701,192 5.0205 -1.30%
2025-02-24 0 5.390 5.380 5.390 5.220 5.460 32,751,500 175,794,685 5.3675 5.082 5.072 5.082 4.922 5.148 34,737,723 5.0606 2.86%
2025-02-21 0 5.240 5.230 5.240 5.190 5.260 13,836,398 72,267,128 5.2230 4.940 4.931 4.940 4.893 4.959 14,675,510 4.9243 0.00%
2025-02-20 0 5.240 5.240 5.250 5.220 5.290 10,880,500 57,081,945 5.2463 4.940 4.940 4.950 4.922 4.988 11,540,351 4.9463 -1.13%
2025-02-19 0 5.300 5.280 5.300 5.250 5.330 11,530,000 60,975,785 5.2884 4.997 4.978 4.997 4.950 5.025 12,229,240 4.9861 -0.56%
2025-02-18 0 5.330 5.310 5.330 5.260 5.340 13,519,000 71,785,115 5.3099 5.025 5.006 5.025 4.959 5.035 14,338,863 5.0063 0.57%
2025-02-17 0 5.300 5.300 5.310 5.270 5.360 13,301,000 70,611,645 5.3087 4.997 4.997 5.006 4.969 5.054 14,107,643 5.0052 -0.56%
2025-02-14 0 5.330 5.310 5.330 5.250 5.340 11,186,000 59,184,745 5.2910 5.025 5.006 5.025 4.950 5.035 11,864,378 4.9884 0.76%
2025-02-13 0 5.290 5.280 5.290 5.260 5.370 11,811,936 62,943,522 5.3288 4.988 4.978 4.988 4.959 5.063 12,528,274 5.0241 -0.75%
2025-02-12 0 5.330 5.330 5.340 5.250 5.360 11,744,000 62,181,555 5.2948 5.025 5.025 5.035 4.950 5.054 12,456,218 4.9920 1.14%
2025-02-11 0 5.270 5.250 5.270 5.240 5.350 9,506,056 50,139,590 5.2745 4.969 4.950 4.969 4.940 5.044 10,082,553 4.9729 -1.13%
2025-02-10 0 5.330 5.330 5.340 5.280 5.350 11,274,678 59,947,783 5.3170 5.025 5.025 5.035 4.978 5.044 11,958,434 5.0130 0.57%
2025-02-07 0 5.300 5.300 5.310 5.240 5.340 14,639,763 77,493,026 5.2933 4.997 4.997 5.006 4.940 5.035 15,527,595 4.9907 0.57%
2025-02-06 0 5.270 5.260 5.270 5.190 5.290 12,102,000 63,410,395 5.2397 4.969 4.959 4.969 4.893 4.988 12,835,929 4.9401 0.38%
2025-02-05 0 5.250 5.250 5.260 5.210 5.330 12,207,500 64,176,960 5.2572 4.950 4.950 4.959 4.912 5.025 12,947,827 4.9566 -0.57%
2025-02-04 0 5.280 5.280 5.290 5.240 5.340 3,285,137 17,371,709 5.2880 4.978 4.978 4.988 4.940 5.035 3,484,365 4.9856 0.00%
2025-02-03 0 5.280 5.250 5.280 5.230 5.360 4,255,500 22,376,265 5.2582 4.978 4.950 4.978 4.931 5.054 4,513,576 4.9575 -1.49%
2025-01-28 0 5.360 5.360 5.370 5.320 5.360 1,294,500 6,919,350 5.3452 5.054 5.054 5.063 5.016 5.054 1,373,005 5.0396 -0.56%
2025-01-27 0 5.390 5.380 5.390 5.360 5.460 10,636,500 57,460,165 5.4022 5.082 5.072 5.082 5.054 5.148 11,281,553 5.0933 -0.37%
2025-01-24 0 5.410 5.390 5.410 5.340 5.430 10,941,691 59,060,245 5.3977 5.101 5.082 5.101 5.035 5.120 11,605,253 5.0891 0.19%
2025-01-23 0 5.400 5.340 5.400 5.300 5.420 16,767,220 90,251,962 5.3826 5.091 5.035 5.091 4.997 5.110 17,784,072 5.0749 2.47%
2025-01-22 0 5.270 5.270 5.280 5.240 5.370 14,463,892 76,651,580 5.2995 4.969 4.969 4.978 4.940 5.063 15,341,058 4.9965 -1.50%
2025-01-21 0 5.350 5.340 5.350 5.330 5.540 13,727,157 74,379,536 5.4184 5.044 5.035 5.044 5.025 5.223 14,559,644 5.1086 -2.73%
2025-01-20 0 5.500 5.460 5.500 5.440 5.550 9,437,400 51,768,362 5.4854 5.186 5.148 5.186 5.129 5.233 10,009,734 5.1718 1.29%
2025-01-17 0 5.430 5.420 5.430 5.390 5.490 6,315,961 34,344,245 5.4377 5.120 5.110 5.120 5.082 5.176 6,698,994 5.1268 -0.37%
2025-01-16 0 5.450 5.440 5.450 5.400 5.540 6,211,500 34,039,795 5.4801 5.138 5.129 5.138 5.091 5.223 6,588,198 5.1668 0.74%
2025-01-15 0 5.410 5.390 5.410 5.370 5.450 2,144,000 11,598,825 5.4099 5.101 5.082 5.101 5.063 5.138 2,274,023 5.1006 0.19%
2025-01-14 0 5.400 5.400 5.440 5.300 5.450 8,925,000 48,181,895 5.3985 5.091 5.091 5.129 4.997 5.138 9,466,259 5.0899 1.89%
2025-01-13 0 5.300 5.300 5.310 5.240 5.360 5,430,551 28,642,708 5.2744 4.997 4.997 5.006 4.940 5.054 5,759,888 4.9728 -0.38%
2025-01-10 0 5.320 5.300 5.320 5.300 5.440 5,731,000 30,671,175 5.3518 5.016 4.997 5.016 4.997 5.129 6,078,558 5.0458 -2.03%
2025-01-09 0 5.430 5.430 5.460 5.410 5.490 3,911,000 21,251,900 5.4339 5.120 5.120 5.148 5.101 5.176 4,148,184 5.1232 -0.55%
2025-01-08 0 5.460 5.450 5.460 5.340 5.510 8,340,065 45,201,092 5.4198 5.148 5.138 5.148 5.035 5.195 8,845,850 5.1099 -0.55%
2025-01-07 0 5.490 5.480 5.490 5.390 5.530 7,323,000 39,859,475 5.4431 5.176 5.167 5.176 5.082 5.214 7,767,105 5.1318 -0.18%
2025-01-06 0 5.500 5.500 5.510 5.430 5.560 7,865,573 43,187,515 5.4907 5.186 5.186 5.195 5.120 5.242 8,342,583 5.1768 -1.43%
2025-01-03 0 5.580 5.570 5.580 5.520 5.620 4,877,848 27,139,801 5.5639 5.261 5.252 5.261 5.204 5.299 5,173,666 5.2458 -0.36%
2025-01-02 0 5.600 5.600 5.610 5.520 5.780 8,851,500 49,548,530 5.5978 5.280 5.280 5.289 5.204 5.450 9,388,301 5.2777 -2.27%
2024-12-31 0 5.730 5.730 5.760 5.680 5.780 6,689,015 38,334,175 5.7309 5.402 5.402 5.431 5.355 5.450 7,094,672 5.4032 -0.52%
2024-12-30 0 5.760 5.750 5.760 5.710 5.810 10,697,700 61,681,270 5.7658 5.431 5.421 5.431 5.384 5.478 11,346,465 5.4362 -0.35%
2024-12-27 0 5.780 5.770 5.780 5.710 5.800 13,503,000 77,689,530 5.7535 5.450 5.440 5.450 5.384 5.468 14,321,893 5.4245 0.17%
2024-12-24 0 5.770 5.760 5.770 5.690 5.790 7,933,659 45,764,809 5.7684 5.440 5.431 5.440 5.365 5.459 8,414,798 5.4386 0.87%
2024-12-23 0 5.720 5.700 5.720 5.650 5.730 8,383,503 47,779,128 5.6992 5.393 5.374 5.393 5.327 5.402 8,891,923 5.3733 1.24%
2024-12-20 0 5.650 5.650 5.660 5.610 5.690 6,728,299 38,017,081 5.6503 5.327 5.327 5.336 5.289 5.365 7,136,338 5.3273 -0.53%
2024-12-19 0 5.680 5.660 5.680 5.590 5.690 10,810,121 61,121,675 5.6541 5.355 5.336 5.355 5.270 5.365 11,465,704 5.3308 0.18%
2024-12-18 0 5.670 5.660 5.670 5.580 5.700 18,110,000 102,105,230 5.6381 5.346 5.336 5.346 5.261 5.374 19,208,286 5.3157 3.09%
2024-12-17 0 5.500 5.490 5.500 5.430 5.500 6,552,000 35,864,605 5.4738 5.186 5.176 5.186 5.120 5.186 6,949,348 5.1609 0.00%
2024-12-16 0 5.500 5.470 5.500 5.430 5.530 7,001,500 38,306,915 5.4712 5.186 5.157 5.186 5.120 5.214 7,426,108 5.1584 0.18%
2024-12-13 0 5.490 5.480 5.490 5.450 5.610 7,934,000 43,746,145 5.5138 5.176 5.167 5.176 5.138 5.289 8,415,159 5.1985 -2.31%
2024-12-12 0 5.620 5.610 5.620 5.520 5.650 9,377,500 52,561,510 5.6051 5.299 5.289 5.299 5.204 5.327 9,946,201 5.2846 0.90%
2024-12-11 0 5.570 5.570 5.580 5.530 5.630 5,966,067 33,425,015 5.6025 5.252 5.252 5.261 5.214 5.308 6,327,881 5.2822 -0.18%
2024-12-10 0 5.580 5.580 5.590 5.580 5.810 13,154,500 74,658,125 5.6755 5.261 5.261 5.270 5.261 5.478 13,952,258 5.3510 -1.59%
2024-12-09 0 5.670 5.660 5.670 5.470 5.670 10,499,857 58,485,599 5.5701 5.346 5.336 5.346 5.157 5.346 11,136,624 5.2516 1.61%
2024-12-06 0 5.580 5.560 5.580 5.510 5.590 6,067,146 33,765,229 5.5653 5.261 5.242 5.261 5.195 5.270 6,435,090 5.2470 1.09%
2024-12-05 0 5.520 5.500 5.520 5.460 5.550 5,521,450 30,346,354 5.4961 5.204 5.186 5.204 5.148 5.233 5,856,300 5.1818 0.18%
2024-12-04 0 5.510 5.510 5.540 5.460 5.570 8,699,000 48,054,220 5.5241 5.195 5.195 5.223 5.148 5.252 9,226,553 5.2083 -0.72%
2024-12-03 0 5.550 5.540 5.550 5.420 5.550 10,015,357 55,089,220 5.5005 5.233 5.223 5.233 5.110 5.233 10,622,741 5.1860 2.02%
2024-12-02 0 5.440 5.430 5.440 5.350 5.470 6,756,500 36,659,635 5.4258 5.129 5.120 5.129 5.044 5.157 7,166,250 5.1156 1.30%
2024-11-29 0 5.370 5.360 5.370 5.300 5.400 3,603,000 19,289,235 5.3537 5.063 5.054 5.063 4.997 5.091 3,821,505 5.0475 1.32%
2024-11-28 0 5.300 5.300 5.310 5.290 5.400 4,943,500 26,410,305 5.3424 4.997 4.997 5.006 4.988 5.091 5,243,300 5.0370 -1.30%
2024-11-27 0 5.370 5.360 5.370 5.220 5.390 7,430,500 39,443,110 5.3083 5.063 5.054 5.063 4.922 5.082 7,881,125 5.0048 1.70%
2024-11-26 0 5.280 5.280 5.290 5.260 5.340 4,603,500 24,354,875 5.2905 4.978 4.978 4.988 4.959 5.035 4,882,680 4.9880 -0.38%
2024-11-25 0 5.300 5.300 5.310 5.270 5.380 4,585,500 24,386,510 5.3182 4.997 4.997 5.006 4.969 5.072 4,863,589 5.0141 -0.38%
2024-11-22 0 5.320 5.310 5.320 5.270 5.490 9,665,500 51,971,190 5.3770 5.016 5.006 5.016 4.969 5.176 10,251,667 5.0695 -2.56%
2024-11-21 0 5.460 5.460 5.470 5.450 5.540 5,311,680 29,117,098 5.4817 5.148 5.148 5.157 5.138 5.223 5,633,808 5.1683 -0.91%
2024-11-20 0 5.510 5.500 5.510 5.450 5.540 10,732,000 58,913,940 5.4896 5.195 5.186 5.195 5.138 5.223 11,382,845 5.1757 0.18%
2024-11-19 0 5.500 5.490 5.500 5.440 5.730 19,019,000 105,308,470 5.5370 5.186 5.176 5.186 5.129 5.402 20,172,412 5.2204 -3.00%
2024-11-18 0 5.670 5.670 5.680 5.450 5.850 62,863,547 358,860,892 5.7086 5.346 5.346 5.355 5.138 5.516 66,675,923 5.3822 7.18%
2024-11-15 0 5.290 5.290 5.300 5.250 5.400 6,938,500 36,930,785 5.3226 4.988 4.988 4.997 4.950 5.091 7,359,287 5.0183 0.00%
2024-11-14 0 5.290 5.280 5.290 5.230 5.460 13,653,500 72,590,425 5.3166 4.988 4.978 4.988 4.931 5.148 14,481,520 5.0126 -2.40%
2024-11-13 0 5.420 5.420 5.440 5.380 5.530 8,202,000 44,602,225 5.4380 5.110 5.110 5.129 5.072 5.214 8,699,412 5.1270 -0.55%
2024-11-12 0 5.450 5.440 5.450 5.370 5.580 12,269,383 67,233,091 5.4797 5.138 5.129 5.138 5.063 5.261 13,013,463 5.1664 -1.80%
2024-11-11 0 5.550 5.540 5.550 5.490 5.710 18,409,970 102,150,555 5.5487 5.233 5.223 5.233 5.176 5.384 19,526,447 5.2314 -2.97%
2024-11-08 0 5.720 5.710 5.720 5.670 5.930 15,424,844 88,971,473 5.7681 5.393 5.384 5.393 5.346 5.591 16,360,288 5.4383 -1.72%
2024-11-07 0 5.820 5.810 5.820 5.620 5.850 20,220,984 116,677,987 5.7701 5.487 5.478 5.487 5.299 5.516 21,447,291 5.4402 2.65%
2024-11-06 0 5.670 5.670 5.680 5.580 5.700 14,111,503 79,822,342 5.6565 5.346 5.346 5.355 5.261 5.374 14,967,299 5.3331 0.53%
2024-11-05 0 5.640 5.640 5.660 5.540 5.660 14,042,350 78,621,911 5.5989 5.318 5.318 5.336 5.223 5.336 14,893,952 5.2788 1.62%
2024-11-04 0 5.550 5.540 5.550 5.400 5.590 11,167,398 61,264,649 5.4860 5.233 5.223 5.233 5.091 5.270 11,844,648 5.1723 2.40%
2024-11-01 0 5.420 5.420 5.440 5.300 5.570 17,603,500 96,067,975 5.4573 5.110 5.110 5.129 4.997 5.252 18,671,069 5.1453 1.88%
2024-10-31 0 5.320 5.320 5.330 5.200 5.420 18,588,500 98,900,810 5.3205 5.016 5.016 5.025 4.903 5.110 19,715,804 5.0163 -2.21%
2024-10-30 0 5.440 5.430 5.440 5.390 5.570 12,159,500 66,307,630 5.4532 5.129 5.120 5.129 5.082 5.252 12,896,916 5.1414 -1.63%
2024-10-29 0 5.530 5.530 5.540 5.490 5.680 24,853,500 137,724,175 5.5414 5.214 5.214 5.223 5.176 5.355 26,360,747 5.2246 -2.12%
2024-10-28 0 5.650 5.640 5.650 5.590 5.710 16,360,000 92,212,600 5.6365 5.327 5.318 5.327 5.270 5.384 17,352,156 5.3142 -1.74%
2024-10-25 0 5.750 5.730 5.750 5.680 5.820 12,537,000 72,047,130 5.7468 5.421 5.402 5.421 5.355 5.487 13,297,310 5.4182 0.17%
2024-10-24 0 5.740 5.740 5.750 5.700 5.880 12,493,000 72,290,370 5.7865 5.412 5.412 5.421 5.374 5.544 13,250,641 5.4556 -2.55%
2024-10-23 0 5.890 5.870 5.890 5.760 5.950 22,835,050 134,215,707 5.8776 5.553 5.534 5.553 5.431 5.610 24,219,887 5.5415 1.55%
2024-10-22 0 5.800 5.790 5.800 5.750 5.960 14,489,000 84,551,120 5.8355 5.468 5.459 5.468 5.421 5.619 15,367,689 5.5019 -1.69%
2024-10-21 0 5.900 5.890 5.900 5.750 5.970 25,518,000 149,940,180 5.8759 5.563 5.553 5.563 5.421 5.629 27,065,546 5.5399 1.90%
2024-10-18 0 5.790 5.780 5.790 5.460 5.870 30,930,500 175,624,557 5.6780 5.459 5.450 5.459 5.148 5.534 32,806,288 5.3534 4.70%
2024-10-17 0 5.530 5.520 5.530 5.460 5.850 38,927,500 219,387,860 5.6358 5.214 5.204 5.214 5.148 5.516 41,288,268 5.3136 -3.66%
2024-10-16 0 5.740 5.720 5.740 5.650 5.900 29,259,492 168,410,009 5.7557 5.412 5.393 5.412 5.327 5.563 31,033,941 5.4266 0.88%
2024-10-15 0 5.690 5.690 5.700 5.670 6.150 36,431,309 212,933,363 5.8448 5.365 5.365 5.374 5.346 5.798 38,640,695 5.5106 -6.11%
2024-10-14 0 6.060 6.060 6.080 6.000 6.340 65,095,524 400,887,472 6.1584 5.714 5.714 5.732 5.657 5.977 69,043,259 5.8063 1.00%
2024-10-10 0 6.000 6.000 6.010 5.430 6.390 104,401,632 626,433,798 6.0002 5.657 5.657 5.666 5.120 6.025 110,733,096 5.6572 10.91%
2024-10-09 0 5.410 5.410 5.420 5.250 5.910 50,973,500 280,108,585 5.4952 5.101 5.101 5.110 4.950 5.572 54,064,801 5.1810 -5.58%
2024-10-08 0 5.730 5.730 5.750 5.640 7.020 93,134,296 577,041,926 6.1958 5.402 5.402 5.421 5.318 6.619 98,782,449 5.8415 -18.49%
2024-10-07 0 7.030 7.030 7.040 6.250 7.030 35,853,833 232,226,102 6.4770 6.628 6.628 6.637 5.893 6.628 38,028,198 6.1067 15.44%
2024-10-04 0 6.090 6.080 6.090 5.620 6.100 27,339,782 162,100,917 5.9291 5.742 5.732 5.742 5.299 5.751 28,997,810 5.5901 8.36%
2024-10-03 0 5.620 5.600 5.620 5.460 5.750 13,700,243 77,066,547 5.6252 5.299 5.280 5.299 5.148 5.421 14,531,098 5.3036 -0.35%
2024-10-02 0 5.640 5.630 5.640 5.390 5.710 21,541,000 120,453,530 5.5918 5.318 5.308 5.318 5.082 5.384 22,847,359 5.2721 4.44%
2024-09-30 0 5.400 5.400 5.420 5.200 5.550 76,957,287 413,680,007 5.3754 5.091 5.091 5.110 4.903 5.233 81,624,381 5.0681 5.68%
2024-09-27 0 5.110 5.100 5.110 4.960 5.170 50,868,843 256,970,114 5.0516 4.818 4.808 4.818 4.676 4.874 53,953,797 4.7628 2.61%
2024-09-26 0 4.980 4.970 4.980 4.850 5.010 26,952,120 133,711,867 4.9611 4.695 4.686 4.695 4.573 4.724 28,586,638 4.6774 3.32%
2024-09-25 0 4.820 4.820 4.860 4.800 5.090 43,939,500 216,550,955 4.9284 4.544 4.544 4.582 4.526 4.799 46,604,222 4.6466 3.21%
2024-09-24 0 4.670 4.660 4.670 4.490 4.680 14,267,000 65,612,870 4.5989 4.403 4.394 4.403 4.233 4.412 15,132,226 4.3360 4.01%
2024-09-23 0 4.490 4.470 4.490 4.420 4.490 8,476,696 37,800,490 4.4593 4.233 4.214 4.233 4.167 4.233 8,990,767 4.2044 1.58%
2024-09-20 0 4.420 4.420 4.430 4.380 4.430 4,094,500 18,053,660 4.4092 4.167 4.167 4.177 4.130 4.177 4,342,812 4.1571 0.23%
2024-09-19 0 4.410 4.400 4.410 4.290 4.420 7,866,020 34,427,104 4.3767 4.158 4.148 4.158 4.045 4.167 8,343,057 4.1264 2.32%
2024-09-17 0 4.310 4.310 4.320 4.300 4.350 1,047,500 4,517,110 4.3123 4.064 4.064 4.073 4.054 4.101 1,111,026 4.0657 0.23%
2024-09-16 0 4.300 4.300 4.340 4.260 4.300 207,000 888,860 4.2940 4.054 4.054 4.092 4.016 4.054 219,554 4.0485 -0.23%
2024-09-13 0 4.310 4.270 4.310 4.260 4.340 4,999,000 21,481,840 4.2972 4.064 4.026 4.064 4.016 4.092 5,302,166 4.0515 0.94%
2024-09-12 0 4.270 4.260 4.270 4.240 4.310 5,681,000 24,230,505 4.2652 4.026 4.016 4.026 3.998 4.064 6,025,526 4.0213 0.71%
2024-09-11 0 4.240 4.240 4.260 4.220 4.290 7,417,331 31,490,093 4.2455 3.998 3.998 4.016 3.979 4.045 7,867,157 4.0027 -1.62%
2024-09-10 0 4.310 4.300 4.310 4.230 4.370 10,000,000 42,723,815 4.2724 4.064 4.054 4.064 3.988 4.120 10,606,453 4.0281 -0.69%
2024-09-09 0 4.340 4.320 4.340 4.310 4.520 14,271,000 62,041,120 4.3474 4.092 4.073 4.092 4.064 4.262 15,136,468 4.0988 -3.98%
2024-09-05 0 4.520 4.520 4.530 4.500 4.550 2,989,500 13,511,975 4.5198 4.262 4.262 4.271 4.243 4.290 3,170,799 4.2614 0.44%
2024-09-04 0 4.500 4.490 4.500 4.470 4.610 18,781,500 84,927,655 4.5219 4.243 4.233 4.243 4.214 4.346 19,920,509 4.2633 -2.81%
2024-09-03 0 4.630 4.630 4.640 4.620 4.670 9,037,420 41,933,878 4.6400 4.365 4.365 4.375 4.356 4.403 9,585,497 4.3747 -0.64%
2024-09-02 0 4.660 4.640 4.660 4.640 4.830 33,598,525 157,758,223 4.6954 4.394 4.375 4.394 4.375 4.554 35,636,116 4.4269 -6.80%
2024-08-30 0 5.000 4.970 5.000 4.900 5.040 9,386,100 46,836,170 4.9900 4.714 4.686 4.714 4.620 4.752 9,955,322 4.7046 2.25%
2024-08-29 0 4.890 4.890 4.910 4.890 4.980 8,830,000 43,440,715 4.9197 4.610 4.610 4.629 4.610 4.695 9,365,498 4.6384 -1.61%
2024-08-28 0 4.970 4.960 4.970 4.970 5.040 7,510,500 37,552,210 5.0000 4.686 4.676 4.686 4.686 4.752 7,965,976 4.7141 -1.39%
2024-08-27 0 5.040 5.030 5.040 4.990 5.050 4,727,000 23,726,660 5.0194 4.752 4.742 4.752 4.705 4.761 5,013,670 4.7324 0.60%
2024-08-26 0 5.010 5.010 5.040 5.010 5.080 2,883,500 14,539,590 5.0423 4.724 4.724 4.752 4.724 4.790 3,058,371 4.7540 -0.79%
2024-08-23 0 5.050 5.050 5.060 5.020 5.080 4,392,478 22,183,439 5.0503 4.761 4.761 4.771 4.733 4.790 4,658,861 4.7616 0.20%
2024-08-22 0 5.040 5.020 5.040 4.980 5.100 4,579,000 23,074,470 5.0392 4.752 4.733 4.752 4.695 4.808 4,856,695 4.7511 -0.20%
2024-08-21 0 5.050 5.020 5.050 4.980 5.070 3,655,489 18,312,794 5.0097 4.761 4.733 4.761 4.695 4.780 3,877,177 4.7232 0.00%
2024-08-20 0 5.050 5.040 5.050 5.030 5.130 5,828,981 29,511,743 5.0629 4.761 4.752 4.761 4.742 4.837 6,182,481 4.7734 -0.20%
2024-08-19 0 5.060 5.060 5.070 5.060 5.110 5,651,500 28,740,605 5.0855 4.771 4.771 4.780 4.771 4.818 5,994,237 4.7947 0.00%
2024-08-16 0 5.060 5.050 5.060 4.950 5.060 7,681,000 38,710,110 5.0397 4.771 4.761 4.771 4.667 4.771 8,146,816 4.7516 2.22%
2024-08-15 0 4.950 4.950 4.960 4.890 4.970 4,623,000 22,851,725 4.9431 4.667 4.667 4.676 4.610 4.686 4,903,363 4.6604 1.23%
2024-08-14 0 4.890 4.890 4.910 4.890 4.950 2,838,000 13,952,815 4.9164 4.610 4.610 4.629 4.610 4.667 3,010,111 4.6353 -0.41%
2024-08-13 0 4.910 4.910 4.930 4.880 4.950 1,964,935 9,653,439 4.9129 4.629 4.629 4.648 4.601 4.667 2,084,099 4.6319 0.20%
2024-08-12 0 4.900 4.900 4.910 4.870 4.960 6,896,555 33,919,762 4.9184 4.620 4.620 4.629 4.592 4.676 7,314,798 4.6371 0.00%
2024-08-09 0 4.900 4.900 4.910 4.880 4.940 6,683,000 32,813,685 4.9100 4.620 4.620 4.629 4.601 4.658 7,088,292 4.6293 0.41%
2024-08-08 0 4.880 4.880 4.890 4.860 4.920 3,377,500 16,483,560 4.8804 4.601 4.601 4.610 4.582 4.639 3,582,329 4.6014 -0.81%
2024-08-07 0 4.920 4.920 4.930 4.850 4.950 5,363,550 26,304,568 4.9043 4.639 4.639 4.648 4.573 4.667 5,688,824 4.6239 1.03%
2024-08-06 0 4.870 4.870 4.880 4.790 4.910 8,071,000 38,911,860 4.8212 4.592 4.592 4.601 4.516 4.629 8,560,468 4.5455 0.83%
2024-08-05 0 4.830 4.820 4.830 4.820 5.010 8,733,891 42,926,577 4.9149 4.554 4.544 4.554 4.544 4.724 9,263,560 4.6339 -3.59%
2024-08-02 0 5.010 5.010 5.020 4.990 5.080 4,511,500 22,641,805 5.0187 4.724 4.724 4.733 4.705 4.790 4,785,101 4.7317 -1.76%
2024-08-01 0 5.100 5.080 5.100 5.030 5.100 4,479,000 22,758,065 5.0811 4.808 4.790 4.808 4.742 4.808 4,750,630 4.7905 1.39%
2024-07-31 0 5.030 5.030 5.040 4.940 5.050 4,266,500 21,368,920 5.0085 4.742 4.742 4.752 4.658 4.761 4,525,243 4.7222 1.82%
2024-07-30 0 4.940 4.940 4.960 4.900 5.010 3,946,500 19,499,530 4.9410 4.658 4.658 4.676 4.620 4.724 4,185,837 4.6585 -1.79%
2024-07-29 0 5.030 5.020 5.030 5.000 5.050 4,824,000 24,234,515 5.0237 4.742 4.733 4.742 4.714 4.761 5,116,553 4.7365 0.60%
2024-07-26 0 5.000 4.990 5.000 4.970 5.050 2,883,500 14,431,855 5.0050 4.714 4.705 4.714 4.686 4.761 3,058,371 4.7188 0.40%
2024-07-25 0 4.980 4.980 4.990 4.940 5.070 4,883,000 24,398,010 4.9965 4.695 4.695 4.705 4.658 4.780 5,179,131 4.7108 -2.16%
2024-07-24 0 5.090 5.080 5.090 5.020 5.100 2,254,000 11,425,235 5.0689 4.799 4.790 4.799 4.733 4.808 2,390,694 4.7790 1.39%
2024-07-23 0 5.020 5.020 5.040 5.010 5.080 2,783,027 14,037,244 5.0439 4.733 4.733 4.752 4.724 4.790 2,951,804 4.7555 0.20%
2024-07-22 0 5.010 5.010 5.030 5.010 5.070 5,777,871 29,060,908 5.0297 4.724 4.724 4.742 4.724 4.780 6,128,271 4.7421 -0.79%
2024-07-19 0 5.050 5.030 5.050 4.980 5.090 6,893,000 34,682,410 5.0315 4.761 4.742 4.761 4.695 4.799 7,311,028 4.7438 -0.59%
2024-07-18 0 5.080 5.080 5.120 5.070 5.140 2,890,250 14,745,705 5.1019 4.790 4.790 4.827 4.780 4.846 3,065,530 4.8102 -0.20%
2024-07-17 0 5.090 5.070 5.090 5.040 5.140 6,990,000 35,460,600 5.0730 4.799 4.780 4.799 4.752 4.846 7,413,910 4.7830 -0.20%
2024-07-16 0 5.100 5.090 5.100 5.090 5.170 4,120,000 21,087,550 5.1183 4.808 4.799 4.808 4.799 4.874 4,369,858 4.8257 -1.35%
2024-07-15 0 5.170 5.160 5.170 5.120 5.190 9,201,500 47,331,290 5.1439 4.874 4.865 4.874 4.827 4.893 9,759,527 4.8498 1.46%
2024-07-12 0 5.480 5.470 5.480 5.370 5.480 23,039,406 125,308,863 5.4389 4.804 4.796 4.804 4.708 4.804 26,279,047 4.7684 2.05%
2024-07-11 0 5.370 5.360 5.370 5.290 5.370 13,354,074 71,130,277 5.3265 4.708 4.699 4.708 4.638 4.708 15,231,831 4.6698 0.94%
2024-07-10 0 5.320 5.300 5.320 5.240 5.440 15,390,000 81,657,795 5.3059 4.664 4.647 4.664 4.594 4.769 17,554,035 4.6518 -1.85%
2024-07-09 0 5.420 5.420 5.440 5.360 5.460 12,613,000 68,262,575 5.4121 4.752 4.752 4.769 4.699 4.787 14,386,552 4.7449 -0.91%
2024-07-08 0 5.470 5.460 5.470 5.410 5.560 13,232,201 72,265,163 5.4613 4.796 4.787 4.796 4.743 4.875 15,092,821 4.7880 -1.62%
2024-07-05 0 5.560 5.560 5.590 5.560 5.680 14,699,500 82,311,815 5.5996 4.875 4.875 4.901 4.875 4.980 16,766,442 4.9093 -1.24%
2024-07-04 0 5.630 5.630 5.640 5.620 5.730 15,679,500 88,550,925 5.6476 4.936 4.936 4.945 4.927 5.024 17,884,242 4.9513 -1.23%
2024-07-03 0 5.700 5.690 5.700 5.600 5.700 7,719,845 43,717,114 5.6630 4.997 4.989 4.997 4.910 4.997 8,805,356 4.9648 1.42%
2024-07-02 0 5.620 5.610 5.620 5.580 5.670 6,461,500 36,420,060 5.6365 4.927 4.918 4.927 4.892 4.971 7,370,071 4.9416 0.90%
2024-06-28 0 5.570 5.560 5.570 5.510 5.630 15,242,498 84,736,034 5.5592 4.883 4.875 4.883 4.831 4.936 17,385,792 4.8739 1.09%
2024-06-27 0 5.510 5.500 5.510 5.510 5.680 12,983,500 72,471,040 5.5818 4.831 4.822 4.831 4.831 4.980 14,809,150 4.8937 -2.30%
2024-06-26 0 5.640 5.640 5.650 5.610 5.760 10,949,000 61,867,865 5.6505 4.945 4.945 4.953 4.918 5.050 12,488,572 4.9540 -2.42%
2024-06-25 0 5.780 5.760 5.780 5.630 5.790 7,927,500 45,462,730 5.7348 5.067 5.050 5.067 4.936 5.076 9,042,210 5.0278 1.58%
2024-06-24 0 5.690 5.650 5.690 5.590 5.690 7,396,773 41,767,021 5.6467 4.989 4.953 4.989 4.901 4.989 8,436,856 4.9505 0.00%
2024-06-21 0 5.690 5.680 5.690 5.580 5.740 11,695,928 66,508,932 5.6865 4.989 4.980 4.989 4.892 5.032 13,340,528 4.9855 1.43%
2024-06-20 0 5.610 5.600 5.610 5.580 5.710 5,621,750 31,618,910 5.6244 4.918 4.910 4.918 4.892 5.006 6,412,241 4.9310 -0.88%
2024-06-19 0 5.660 5.660 5.670 5.530 5.680 12,393,000 69,401,525 5.6001 4.962 4.962 4.971 4.848 4.980 14,135,618 4.9097 2.35%
2024-06-18 0 5.530 5.520 5.530 5.360 5.540 12,552,500 68,979,560 5.4953 4.848 4.840 4.848 4.699 4.857 14,317,545 4.8178 2.22%
2024-06-17 0 5.410 5.410 5.420 5.330 5.430 8,950,500 48,133,440 5.3777 4.743 4.743 4.752 4.673 4.761 10,209,057 4.7148 0.37%
2024-06-14 0 5.390 5.390 5.410 5.320 5.420 7,044,500 37,992,155 5.3932 4.726 4.726 4.743 4.664 4.752 8,035,049 4.7283 0.94%
2024-06-13 0 5.340 5.330 5.340 5.290 5.440 16,658,000 88,750,985 5.3278 4.682 4.673 4.682 4.638 4.769 19,000,332 4.6710 -0.93%
2024-06-12 0 5.390 5.390 5.400 5.350 5.480 12,778,999 69,100,684 5.4074 4.726 4.726 4.734 4.690 4.804 14,575,893 4.7408 -1.64%
2024-06-11 0 5.480 5.470 5.480 5.420 5.620 7,818,500 42,967,550 5.4956 4.804 4.796 4.804 4.752 4.927 8,917,883 4.8181 -2.32%
2024-06-07 0 5.610 5.610 5.620 5.550 5.640 7,002,779 39,259,895 5.6063 4.918 4.918 4.927 4.866 4.945 7,987,461 4.9152 1.26%
2024-06-06 0 5.540 5.540 5.560 5.500 5.590 4,681,500 25,967,155 5.5468 4.857 4.857 4.875 4.822 4.901 5,339,780 4.8630 0.18%
2024-06-05 0 5.530 5.530 5.540 5.500 5.630 5,416,550 30,177,423 5.5713 4.848 4.848 4.857 4.822 4.936 6,178,188 4.8845 -1.07%
2024-06-04 0 5.590 5.580 5.590 5.460 5.620 10,243,351 57,012,369 5.5658 4.901 4.892 4.901 4.787 4.927 11,683,700 4.8797 2.38%
2024-06-03 0 5.460 5.460 5.470 5.390 5.500 9,203,000 50,276,570 5.4631 4.787 4.787 4.796 4.726 4.822 10,497,062 4.7896 1.30%
2024-05-31 0 5.390 5.390 5.400 5.390 5.500 10,458,903 56,836,975 5.4343 4.726 4.726 4.734 4.726 4.822 11,929,561 4.7644 0.56%
2024-05-30 0 5.360 5.350 5.360 5.340 5.500 17,285,000 93,490,150 5.4087 4.699 4.690 4.699 4.682 4.822 19,715,497 4.7420 -2.19%
2024-05-29 0 5.480 5.480 5.500 5.450 5.560 8,563,500 47,051,980 5.4945 4.804 4.804 4.822 4.778 4.875 9,767,640 4.8171 -1.26%
2024-05-28 0 5.550 5.540 5.550 5.510 5.620 7,637,500 42,542,370 5.5702 4.866 4.857 4.866 4.831 4.927 8,711,432 4.8835 -0.72%
2024-05-27 0 5.590 5.590 5.600 5.550 5.620 7,912,000 44,200,990 5.5866 4.901 4.901 4.910 4.866 4.927 9,024,530 4.8979 1.27%
2024-05-24 0 5.520 5.520 5.530 5.500 5.580 7,978,000 44,155,850 5.5347 4.840 4.840 4.848 4.822 4.892 9,099,811 4.8524 -0.54%
2024-05-23 0 5.550 5.530 5.550 5.500 5.730 20,601,884 114,861,207 5.5753 4.866 4.848 4.866 4.822 5.024 23,498,778 4.8880 -2.97%
2024-05-22 0 5.720 5.720 5.730 5.670 5.790 18,216,000 104,838,185 5.7553 5.015 5.015 5.024 4.971 5.076 20,777,407 5.0458 1.24%
2024-05-21 0 5.650 5.650 5.660 5.630 5.780 15,618,613 88,732,995 5.6812 4.953 4.953 4.962 4.936 5.067 17,814,794 4.9809 -2.59%
2024-05-20 0 5.800 5.800 5.810 5.760 5.890 13,669,000 79,191,165 5.7935 5.085 5.085 5.094 5.050 5.164 15,591,040 5.0793 -1.19%
2024-05-17 0 5.870 5.850 5.870 5.660 5.870 18,767,500 108,333,485 5.7724 5.146 5.129 5.146 4.962 5.146 21,406,456 5.0608 1.91%
2024-05-16 0 5.760 5.740 5.760 5.580 5.820 25,313,500 145,194,750 5.7359 5.050 5.032 5.050 4.892 5.103 28,872,909 5.0288 3.41%
2024-05-14 0 5.570 5.560 5.570 5.550 5.720 10,613,960 59,528,595 5.6085 4.883 4.875 4.883 4.866 5.015 12,106,421 4.9171 -1.76%
2024-05-13 0 5.670 5.670 5.680 5.470 5.710 20,735,922 116,195,181 5.6036 4.971 4.971 4.980 4.796 5.006 23,651,663 4.9128 3.28%
2024-05-10 0 5.490 5.480 5.490 5.220 5.530 32,488,059 176,256,541 5.4253 4.813 4.804 4.813 4.576 4.848 37,056,304 4.7565 4.77%
2024-05-09 0 5.240 5.230 5.240 5.120 5.270 9,541,900 49,838,110 5.2231 4.594 4.585 4.594 4.489 4.620 10,883,616 4.5792 2.14%
2024-05-08 0 5.130 5.120 5.130 5.100 5.210 7,813,106 40,193,242 5.1443 4.498 4.489 4.498 4.471 4.568 8,911,731 4.5101 -0.97%
2024-05-07 0 5.180 5.180 5.190 5.170 5.300 10,315,000 54,028,425 5.2379 4.541 4.541 4.550 4.533 4.647 11,765,424 4.5921 -0.58%
2024-05-06 0 5.210 5.210 5.220 5.110 5.240 15,625,000 81,330,515 5.2052 4.568 4.568 4.576 4.480 4.594 17,822,079 4.5635 2.36%
2024-05-03 0 5.090 5.090 5.100 5.060 5.130 3,051,378 15,585,901 5.1078 4.463 4.463 4.471 4.436 4.498 3,480,442 4.4781 1.19%
2024-05-02 0 5.030 5.020 5.030 4.950 5.080 2,180,000 10,944,570 5.0204 4.410 4.401 4.410 4.340 4.454 2,486,536 4.4015 -0.59%
2024-04-30 0 5.060 5.060 5.070 5.020 5.180 14,088,306 71,484,102 5.0740 4.436 4.436 4.445 4.401 4.541 16,069,306 4.4485 -2.32%
2024-04-29 0 5.180 5.170 5.180 5.120 5.200 9,253,000 47,798,660 5.1657 4.541 4.533 4.541 4.489 4.559 10,554,093 4.5289 0.97%
2024-04-26 0 5.130 5.130 5.140 5.010 5.150 15,827,138 80,726,759 5.1005 4.498 4.498 4.506 4.392 4.515 18,052,640 4.4717 2.40%
2024-04-25 0 5.010 5.010 5.030 4.950 5.080 10,294,000 51,664,970 5.0189 4.392 4.392 4.410 4.340 4.454 11,741,471 4.4002 0.60%
2024-04-24 0 4.980 4.970 4.980 4.900 4.980 5,600,000 27,722,295 4.9504 4.366 4.357 4.366 4.296 4.366 6,387,433 4.3401 1.43%
2024-04-23 0 4.910 4.890 4.910 4.880 4.950 4,953,735 24,301,708 4.9057 4.305 4.287 4.305 4.278 4.340 5,650,295 4.3010 -0.61%
2024-04-22 0 4.940 4.930 4.940 4.920 5.030 8,262,840 41,166,064 4.9821 4.331 4.322 4.331 4.313 4.410 9,424,703 4.3679 -0.60%
2024-04-19 0 4.970 4.970 4.980 4.910 5.000 5,683,500 28,164,130 4.9554 4.357 4.357 4.366 4.305 4.384 6,482,674 4.3445 0.00%
2024-04-18 0 4.970 4.960 4.970 4.930 4.980 8,461,000 41,958,565 4.9591 4.357 4.349 4.357 4.322 4.366 9,650,727 4.3477 0.61%
2024-04-17 0 4.940 4.940 4.950 4.850 4.960 7,117,226 35,031,470 4.9221 4.331 4.331 4.340 4.252 4.349 8,118,001 4.3153 2.07%
2024-04-16 0 4.840 4.830 4.840 4.830 5.010 11,128,000 54,507,910 4.8983 4.243 4.235 4.243 4.235 4.392 12,692,742 4.2944 -2.81%
2024-04-15 0 4.980 4.970 4.980 4.800 5.070 21,332,500 106,046,155 4.9711 4.366 4.357 4.366 4.208 4.445 24,332,128 4.3583 3.53%
2024-04-12 0 4.810 4.800 4.810 4.790 4.860 6,491,000 31,335,310 4.8275 4.217 4.208 4.217 4.199 4.261 7,403,719 4.2324 -0.82%
2024-04-11 0 4.850 4.830 4.850 4.790 4.870 7,337,480 35,485,422 4.8362 4.252 4.235 4.252 4.199 4.270 8,369,225 4.2400 0.62%
2024-04-10 0 4.820 4.820 4.840 4.810 4.870 5,214,000 25,238,900 4.8406 4.226 4.226 4.243 4.217 4.270 5,947,156 4.2439 -0.62%
2024-04-09 0 4.850 4.840 4.850 4.830 4.890 4,589,354 22,251,148 4.8484 4.252 4.243 4.252 4.235 4.287 5,234,677 4.2507 0.00%
2024-04-08 0 4.850 4.850 4.870 4.810 4.930 7,541,976 36,772,688 4.8757 4.252 4.252 4.270 4.217 4.322 8,602,476 4.2747 1.68%
2024-04-05 0 4.770 4.760 4.770 4.760 4.910 1,406,500 6,746,740 4.7968 4.182 4.173 4.182 4.173 4.305 1,604,272 4.2055 -2.65%
2024-04-03 0 4.900 4.900 4.910 4.810 4.910 8,831,402 42,973,720 4.8660 4.296 4.296 4.305 4.217 4.305 10,073,212 4.2661 1.03%
2024-04-02 0 4.850 4.840 4.850 4.800 4.870 14,185,000 68,665,100 4.8407 4.252 4.243 4.252 4.208 4.270 16,179,596 4.2439 1.68%
2024-03-28 0 4.770 4.770 4.780 4.720 4.800 6,325,114 30,152,454 4.7671 4.182 4.182 4.191 4.138 4.208 7,214,508 4.1794 -0.83%
2024-03-27 0 4.810 4.780 4.810 4.750 4.880 6,004,500 28,872,960 4.8086 4.217 4.191 4.217 4.164 4.278 6,848,811 4.2158 -1.03%
2024-03-26 0 4.860 4.860 4.880 4.820 4.900 3,655,000 17,803,680 4.8710 4.261 4.261 4.278 4.226 4.296 4,168,941 4.2706 0.41%
2024-03-25 0 4.840 4.830 4.840 4.780 4.900 6,762,000 32,798,950 4.8505 4.243 4.235 4.243 4.191 4.296 7,712,825 4.2525 1.04%
2024-03-22 0 4.790 4.790 4.810 4.770 4.870 4,730,934 22,728,953 4.8043 4.199 4.199 4.217 4.182 4.270 5,396,165 4.2121 -1.64%
2024-03-21 0 4.870 4.860 4.870 4.850 4.930 4,156,344 20,237,232 4.8690 4.270 4.261 4.270 4.252 4.322 4,740,780 4.2688 0.62%
2024-03-20 0 4.840 4.830 4.840 4.820 4.890 4,649,000 22,518,235 4.8437 4.243 4.235 4.243 4.226 4.287 5,302,710 4.2466 0.21%
2024-03-19 0 4.830 4.830 4.850 4.830 4.950 6,111,700 29,882,492 4.8894 4.235 4.235 4.252 4.235 4.340 6,971,085 4.2866 -2.03%
2024-03-18 0 4.930 4.920 4.930 4.860 4.990 12,109,500 59,781,880 4.9368 4.322 4.313 4.322 4.261 4.375 13,812,254 4.3282 1.44%
2024-03-15 0 4.860 4.860 4.870 4.780 4.890 6,509,500 31,426,400 4.8278 4.261 4.261 4.270 4.191 4.287 7,424,821 4.2326 0.21%
2024-03-14 0 4.850 4.850 4.880 4.840 4.960 7,910,551 38,684,377 4.8902 4.252 4.252 4.278 4.243 4.349 9,022,878 4.2874 0.21%
2024-03-13 0 4.840 4.840 4.850 4.830 4.940 6,011,500 29,267,650 4.8686 4.243 4.243 4.252 4.235 4.331 6,856,795 4.2684 -1.83%
2024-03-12 0 4.930 4.930 4.940 4.890 4.980 4,627,416 22,802,816 4.9278 4.322 4.322 4.331 4.287 4.366 5,278,091 4.3203 -0.20%
2024-03-11 0 4.940 4.940 4.950 4.910 5.030 8,738,000 43,333,540 4.9592 4.331 4.331 4.340 4.305 4.410 9,966,677 4.3478 0.00%
2024-03-08 0 4.940 4.910 4.940 4.770 4.940 15,177,500 73,934,475 4.8713 4.331 4.305 4.331 4.182 4.331 17,311,655 4.2708 4.22%
2024-03-07 0 4.740 4.740 4.760 4.740 4.860 7,609,277 36,534,860 4.8014 4.156 4.156 4.173 4.156 4.261 8,679,241 4.2095 -0.42%
2024-03-06 0 4.760 4.740 4.760 4.730 4.770 5,919,500 28,099,375 4.7469 4.173 4.156 4.173 4.147 4.182 6,751,859 4.1617 0.85%
2024-03-05 0 4.720 4.720 4.740 4.720 4.830 6,122,500 29,212,390 4.7713 4.138 4.138 4.156 4.138 4.235 6,983,403 4.1831 -1.05%
2024-03-04 0 4.770 4.770 4.800 4.770 4.870 3,732,000 17,970,490 4.8152 4.182 4.182 4.208 4.182 4.270 4,256,768 4.2216 -1.65%
2024-03-01 0 4.850 4.840 4.850 4.790 4.860 3,483,500 16,813,570 4.8266 4.252 4.243 4.252 4.199 4.261 3,973,326 4.2316 0.62%
2024-02-29 0 4.820 4.810 4.820 4.780 4.840 4,942,695 23,783,747 4.8119 4.226 4.217 4.226 4.191 4.243 5,637,702 4.2187 1.26%
2024-02-28 0 4.760 4.750 4.760 4.740 4.950 14,082,000 68,225,755 4.8449 4.173 4.164 4.173 4.156 4.340 16,062,113 4.2476 -2.26%
2024-02-27 0 4.870 4.860 4.870 4.820 4.880 3,753,500 18,211,200 4.8518 4.270 4.261 4.270 4.226 4.278 4,281,291 4.2537 0.00%
2024-02-26 0 4.870 4.840 4.870 4.820 4.940 6,075,700 29,582,696 4.8690 4.270 4.243 4.270 4.226 4.331 6,930,023 4.2688 -1.22%
2024-02-23 0 4.930 4.920 4.930 4.860 4.960 9,837,954 48,356,093 4.9153 4.322 4.313 4.322 4.261 4.349 11,221,299 4.3093 0.82%
2024-02-22 0 4.890 4.880 4.890 4.800 4.890 6,300,000 30,552,790 4.8496 4.287 4.278 4.287 4.208 4.287 7,185,862 4.2518 1.03%
2024-02-21 0 4.840 4.840 4.850 4.710 4.920 16,043,500 77,645,220 4.8397 4.243 4.243 4.252 4.129 4.313 18,299,426 4.2430 2.76%
2024-02-20 0 4.710 4.710 4.730 4.680 4.750 6,683,500 31,517,230 4.7157 4.129 4.129 4.147 4.103 4.164 7,623,287 4.1343 0.64%
2024-02-19 0 4.680 4.680 4.690 4.650 4.710 10,959,581 51,317,435 4.6824 4.103 4.103 4.112 4.077 4.129 12,500,641 4.1052 -0.43%
2024-02-16 0 4.700 4.690 4.700 4.550 4.710 2,239,500 10,477,690 4.6786 4.121 4.112 4.121 3.989 4.129 2,554,403 4.1018 2.17%
2024-02-15 0 4.600 4.600 4.610 4.470 4.600 3,288,119 14,931,743 4.5411 4.033 4.033 4.042 3.919 4.033 3,750,471 3.9813 0.44%
2024-02-14 0 4.580 4.580 4.590 4.450 4.600 2,076,500 9,372,800 4.5137 4.015 4.015 4.024 3.901 4.033 2,368,483 3.9573 0.00%
2024-02-09 0 4.580 4.580 4.600 4.450 4.580 1,556,720 7,022,400 4.5110 4.015 4.015 4.033 3.901 4.015 1,775,615 3.9549 -0.43%
2024-02-08 0 4.600 4.600 4.610 4.540 4.620 7,342,000 33,581,410 4.5739 4.033 4.033 4.042 3.980 4.050 8,374,381 4.0100 1.32%
2024-02-07 0 4.540 4.540 4.560 4.540 4.650 8,324,320 38,212,217 4.5904 3.980 3.980 3.998 3.980 4.077 9,494,828 4.0245 -1.09%
2024-02-06 0 4.590 4.570 4.590 4.390 4.590 11,325,000 50,791,180 4.4849 4.024 4.007 4.024 3.849 4.024 12,917,443 3.9320 4.08%
2024-02-05 0 4.410 4.400 4.410 4.400 4.520 8,847,500 39,446,980 4.4585 3.866 3.858 3.866 3.858 3.963 10,091,574 3.9089 -2.43%
2024-02-02 0 4.520 4.500 4.520 4.400 4.650 14,378,000 64,883,685 4.5127 3.963 3.945 3.963 3.858 4.077 16,399,735 3.9564 0.44%
2024-02-01 0 4.500 4.500 4.510 4.460 4.590 9,363,400 42,275,278 4.5149 3.945 3.945 3.954 3.910 4.024 10,680,016 3.9584 -1.10%
2024-01-31 0 4.550 4.550 4.560 4.520 4.730 17,233,040 79,300,291 4.6016 3.989 3.989 3.998 3.963 4.147 19,656,230 4.0344 -3.19%
2024-01-30 0 4.700 4.700 4.710 4.670 4.840 18,895,000 89,915,410 4.7587 4.121 4.121 4.129 4.094 4.243 21,551,884 4.1720 -0.63%
2024-01-29 0 4.730 4.730 4.750 4.690 4.960 31,106,085 149,847,809 4.8173 4.147 4.147 4.164 4.112 4.349 35,480,007 4.2234 1.72%
2024-01-26 0 4.650 4.650 4.660 4.610 4.750 14,736,005 68,932,011 4.6778 4.077 4.077 4.086 4.042 4.164 16,808,080 4.1011 -0.64%
2024-01-25 0 4.680 4.670 4.690 4.400 4.720 34,594,700 159,611,717 4.6138 4.103 4.094 4.112 3.858 4.138 39,459,166 4.0450 6.61%
2024-01-24 0 4.390 4.370 4.390 4.130 4.400 14,390,700 61,619,213 4.2819 3.849 3.831 3.849 3.621 3.858 16,414,220 3.7540 6.30%
2024-01-23 0 4.130 4.130 4.140 4.060 4.160 4,574,001 18,806,499 4.1116 3.621 3.621 3.630 3.559 3.647 5,217,165 3.6047 1.47%
2024-01-22 0 4.070 4.070 4.090 4.060 4.240 9,002,666 37,253,162 4.1380 3.568 3.568 3.586 3.559 3.717 10,268,558 3.6279 -2.86%
2024-01-19 0 4.190 4.180 4.190 4.190 4.270 3,963,341 16,766,202 4.2303 3.673 3.665 3.673 3.673 3.744 4,520,638 3.7088 -1.18%
2024-01-18 0 4.240 4.230 4.240 4.180 4.250 4,901,500 20,630,190 4.2090 3.717 3.709 3.717 3.665 3.726 5,590,715 3.6901 0.71%
2024-01-17 0 4.210 4.210 4.220 4.200 4.410 11,915,500 51,261,505 4.3021 3.691 3.691 3.700 3.682 3.866 13,590,975 3.7717 -4.32%
2024-01-16 0 4.400 4.390 4.400 4.390 4.460 2,979,850 13,138,553 4.4091 3.858 3.849 3.858 3.849 3.910 3,398,856 3.8656 -0.90%
2024-01-15 0 4.440 4.430 4.440 4.430 4.470 4,469,500 19,859,735 4.4434 3.893 3.884 3.893 3.884 3.919 5,097,970 3.8956 -0.22%
2024-01-12 0 4.450 4.440 4.450 4.440 4.500 1,941,703 8,670,614 4.4655 3.901 3.893 3.901 3.893 3.945 2,214,732 3.9150 0.00%
2024-01-11 0 4.450 4.450 4.460 4.410 4.470 3,679,114 16,365,859 4.4483 3.901 3.901 3.910 3.866 3.919 4,196,445 3.8999 0.68%
2024-01-10 0 4.420 4.420 4.430 4.380 4.470 3,873,500 17,149,490 4.4274 3.875 3.875 3.884 3.840 3.919 4,418,165 3.8816 -0.23%
2024-01-09 0 4.430 4.430 4.460 4.400 4.490 4,187,000 18,673,195 4.4598 3.884 3.884 3.910 3.858 3.936 4,775,747 3.9100 -0.23%
2024-01-08 0 4.440 4.430 4.450 4.430 4.590 5,030,259 22,542,978 4.4815 3.893 3.884 3.901 3.884 4.024 5,737,579 3.9290 -2.42%
2024-01-05 0 4.550 4.550 4.560 4.540 4.670 4,438,300 20,378,365 4.5915 3.989 3.989 3.998 3.980 4.094 5,062,383 4.0254 -0.44%
2024-01-04 0 4.570 4.560 4.570 4.530 4.580 1,807,000 8,221,870 4.5500 4.007 3.998 4.007 3.972 4.015 2,061,088 3.9891 0.00%
2024-01-03 0 4.570 4.550 4.570 4.520 4.580 2,685,500 12,188,805 4.5387 4.007 3.989 4.007 3.963 4.015 3,063,116 3.9792 0.44%
2024-01-02 0 4.550 4.550 4.560 4.520 4.640 3,650,500 16,674,420 4.5677 3.989 3.989 3.998 3.963 4.068 4,163,808 4.0046 -1.73%
2023-12-29 0 4.630 4.620 4.630 4.540 4.640 4,942,500 22,745,590 4.6020 4.059 4.050 4.059 3.980 4.068 5,637,480 4.0347 1.54%
2023-12-28 0 4.560 4.550 4.560 4.420 4.570 5,546,500 25,102,830 4.5259 3.998 3.989 3.998 3.875 4.007 6,326,410 3.9679 2.70%
2023-12-27 0 4.440 4.440 4.450 4.380 4.460 4,917,500 21,727,595 4.4184 3.893 3.893 3.901 3.840 3.910 5,608,965 3.8737 0.23%
2023-12-22 0 4.430 4.420 4.430 4.400 4.470 5,998,500 26,588,285 4.4325 3.884 3.875 3.884 3.858 3.919 6,841,967 3.8861 -0.67%
2023-12-21 0 4.460 4.450 4.460 4.390 4.480 1,814,482 8,038,717 4.4303 3.910 3.901 3.910 3.849 3.928 2,069,622 3.8841 1.13%
2023-12-20 0 4.410 4.410 4.420 4.370 4.440 1,976,430 8,726,730 4.4154 3.866 3.866 3.875 3.831 3.893 2,254,342 3.8711 0.68%
2023-12-19 0 4.380 4.380 4.390 4.380 4.450 2,330,500 10,255,015 4.4003 3.840 3.840 3.849 3.840 3.901 2,658,199 3.8579 -0.90%
2023-12-18 0 4.420 4.420 4.450 4.410 4.490 3,394,790 15,078,216 4.4416 3.875 3.875 3.901 3.866 3.936 3,872,142 3.8940 -0.23%
2023-12-15 0 4.430 4.430 4.440 4.410 4.540 5,494,500 24,610,250 4.4791 3.884 3.884 3.893 3.866 3.980 6,267,098 3.9269 0.68%
2023-12-14 0 4.400 4.400 4.430 4.400 4.470 2,118,482 9,388,750 4.4318 3.858 3.858 3.884 3.858 3.919 2,416,368 3.8855 0.23%
2023-12-13 0 4.390 4.380 4.390 4.380 4.450 2,640,500 11,621,850 4.4014 3.849 3.840 3.849 3.840 3.901 3,011,789 3.8588 -0.90%
2023-12-12 0 4.430 4.430 4.440 4.370 4.470 5,892,418 26,173,941 4.4420 3.884 3.884 3.893 3.831 3.919 6,720,969 3.8944 0.68%
2023-12-11 0 4.400 4.370 4.400 4.340 4.450 5,832,500 25,494,400 4.3711 3.858 3.831 3.858 3.805 3.901 6,652,626 3.8322 -0.68%
2023-12-08 0 4.430 4.430 4.450 4.430 4.510 1,291,500 5,747,485 4.4502 3.884 3.884 3.901 3.884 3.954 1,473,102 3.9016 -0.67%
2023-12-07 0 4.460 4.450 4.460 4.430 4.490 2,618,625 11,653,981 4.4504 3.910 3.901 3.910 3.884 3.936 2,986,838 3.9018 0.00%
2023-12-06 0 4.460 4.440 4.470 4.420 4.500 2,906,500 12,971,625 4.4630 3.910 3.893 3.919 3.875 3.945 3,315,192 3.9128 0.90%
2023-12-05 0 4.420 4.410 4.420 4.420 4.510 4,760,000 21,210,740 4.4560 3.875 3.866 3.875 3.875 3.954 5,429,318 3.9067 -2.43%
2023-12-04 0 4.530 4.520 4.540 4.510 4.570 2,304,500 10,473,700 4.5449 3.972 3.963 3.980 3.954 4.007 2,628,543 3.9846 0.00%
2023-12-01 0 4.530 4.520 4.530 4.460 4.580 6,001,000 27,101,335 4.5161 3.972 3.963 3.972 3.910 4.015 6,844,819 3.9594 0.89%
2023-11-30 0 4.490 4.480 4.490 4.340 4.520 9,508,102 42,417,224 4.4612 3.936 3.928 3.936 3.805 3.963 10,845,065 3.9112 2.98%
2023-11-29 0 4.360 4.340 4.360 4.330 4.430 5,999,000 26,183,665 4.3647 3.823 3.805 3.823 3.796 3.884 6,842,538 3.8266 -0.91%
2023-11-28 0 4.400 4.400 4.410 4.400 4.460 7,708,500 34,093,175 4.4228 3.858 3.858 3.866 3.858 3.910 8,792,416 3.8776 -1.35%
2023-11-27 0 4.460 4.450 4.460 4.430 4.500 3,293,500 14,680,455 4.4574 3.910 3.901 3.910 3.884 3.945 3,756,609 3.9079 -0.89%
2023-11-24 0 4.500 4.490 4.500 4.480 4.510 2,096,500 9,423,395 4.4948 3.945 3.936 3.945 3.928 3.954 2,391,295 3.9407 -0.22%
2023-11-23 0 4.510 4.500 4.510 4.430 4.510 4,973,000 22,196,810 4.4635 3.954 3.945 3.954 3.884 3.954 5,672,269 3.9132 1.35%
2023-11-22 0 4.450 4.450 4.460 4.440 4.500 4,488,500 20,013,795 4.4589 3.901 3.901 3.910 3.893 3.945 5,119,642 3.9092 -0.22%
2023-11-21 0 4.460 4.460 4.470 4.450 4.550 5,885,213 26,432,730 4.4914 3.910 3.910 3.919 3.901 3.989 6,712,751 3.9377 0.22%
2023-11-20 0 4.450 4.450 4.460 4.430 4.480 6,143,000 27,312,175 4.4461 3.901 3.901 3.910 3.884 3.928 7,006,786 3.8980 0.00%
2023-11-17 0 4.450 4.450 4.460 4.430 4.500 4,802,000 21,370,675 4.4504 3.901 3.901 3.910 3.884 3.945 5,477,224 3.9017 -0.89%
2023-11-16 0 4.490 4.490 4.500 4.470 4.570 6,158,500 27,686,240 4.4956 3.936 3.936 3.945 3.919 4.007 7,024,466 3.9414 -1.54%
2023-11-15 0 4.560 4.550 4.560 4.510 4.590 7,041,500 31,933,740 4.5351 3.998 3.989 3.998 3.954 4.024 8,031,627 3.9760 1.79%
2023-11-14 0 4.480 4.480 4.490 4.440 4.510 3,270,500 14,624,615 4.4717 3.928 3.928 3.936 3.893 3.954 3,730,375 3.9204 0.00%
2023-11-13 0 4.480 4.470 4.480 4.410 4.480 3,500,003 15,568,528 4.4481 3.928 3.919 3.928 3.866 3.928 3,992,149 3.8998 0.22%
2023-11-10 0 4.470 4.450 4.470 4.430 4.490 2,838,000 12,626,860 4.4492 3.919 3.901 3.919 3.884 3.936 3,237,060 3.9007 -0.45%
2023-11-09 0 4.490 4.480 4.490 4.440 4.510 1,866,500 8,383,435 4.4915 3.936 3.928 3.936 3.893 3.954 2,128,954 3.9378 0.45%
2023-11-08 0 4.470 4.460 4.470 4.440 4.500 5,296,000 23,651,165 4.4659 3.919 3.910 3.919 3.893 3.945 6,040,687 3.9153 -0.22%
2023-11-07 0 4.480 4.480 4.500 4.480 4.610 6,845,379 30,990,861 4.5273 3.928 3.928 3.945 3.928 4.042 7,807,929 3.9692 -3.03%
2023-11-06 0 4.620 4.620 4.630 4.550 4.650 6,980,000 32,060,225 4.5932 4.050 4.050 4.059 3.989 4.077 7,961,479 4.0269 1.54%
2023-11-03 0 4.550 4.540 4.550 4.520 4.580 4,810,200 21,841,952 4.5408 3.989 3.980 3.989 3.963 4.015 5,486,577 3.9810 0.44%
2023-11-02 0 4.530 4.490 4.530 4.490 4.540 2,112,500 9,540,645 4.5163 3.972 3.936 3.972 3.936 3.980 2,409,545 3.9595 0.67%
2023-11-01 0 4.500 4.490 4.500 4.480 4.550 4,719,000 21,233,775 4.4996 3.945 3.936 3.945 3.928 3.989 5,382,553 3.9449 -0.22%
2023-10-31 0 4.510 4.510 4.540 4.510 4.580 5,464,600 24,825,877 4.5430 3.954 3.954 3.980 3.954 4.015 6,232,994 3.9830 -1.74%
2023-10-30 0 4.590 4.570 4.590 4.540 4.630 5,031,000 23,010,090 4.5737 4.024 4.007 4.024 3.980 4.059 5,738,424 4.0098 -0.65%
2023-10-27 0 4.620 4.620 4.630 4.500 4.630 8,612,550 39,338,408 4.5676 4.050 4.050 4.059 3.945 4.059 9,823,587 4.0045 2.67%
2023-10-26 0 4.500 4.490 4.500 4.440 4.530 7,024,565 31,454,594 4.4778 3.945 3.936 3.945 3.893 3.972 8,012,311 3.9258 -0.22%
2023-10-25 0 4.510 4.500 4.510 4.480 4.590 7,976,660 36,350,624 4.5571 3.954 3.945 3.954 3.928 4.024 9,098,283 3.9953 1.58%
2023-10-24 0 4.440 4.420 4.440 4.400 4.460 7,100,245 31,421,810 4.4255 3.893 3.875 3.893 3.858 3.910 8,098,632 3.8799 -0.22%
2023-10-20 0 4.450 4.450 4.460 4.410 4.490 3,999,600 17,798,368 4.4500 3.901 3.901 3.910 3.866 3.936 4,561,996 3.9014 0.00%
2023-10-19 0 4.450 4.450 4.460 4.450 4.500 4,301,460 19,189,661 4.4612 3.901 3.901 3.910 3.901 3.945 4,906,301 3.9112 -1.33%
2023-10-18 0 4.510 4.500 4.510 4.470 4.580 13,845,002 62,452,198 4.5108 3.954 3.945 3.954 3.919 4.015 15,791,790 3.9547 -1.74%
2023-10-17 0 4.590 4.580 4.590 4.540 4.590 4,520,000 20,669,420 4.5729 4.024 4.015 4.024 3.980 4.024 5,155,571 4.0091 2.00%
2023-10-16 0 4.500 4.500 4.540 4.500 4.580 4,993,500 22,665,305 4.5390 3.945 3.945 3.980 3.945 4.015 5,695,651 3.9794 -0.66%
2023-10-13 0 4.530 4.530 4.550 4.510 4.640 10,594,500 48,192,595 4.5488 3.972 3.972 3.989 3.954 4.068 12,084,225 3.9881 -2.16%
2023-10-12 0 4.630 4.620 4.630 4.570 4.680 5,413,500 25,090,250 4.6348 4.059 4.050 4.059 4.007 4.103 6,174,709 4.0634 2.21%
2023-10-11 0 4.530 4.520 4.530 4.490 4.590 14,185,355 64,203,341 4.5260 3.972 3.963 3.972 3.936 4.024 16,180,001 3.9681 0.89%
2023-10-10 0 4.490 4.490 4.500 4.470 4.750 24,374,460 110,641,109 4.5392 3.936 3.936 3.945 3.919 4.164 27,801,827 3.9796 -4.47%
2023-10-09 0 4.700 4.690 4.700 4.700 4.780 1,195,103 5,663,606 4.7390 4.121 4.112 4.121 4.121 4.191 1,363,150 4.1548 -1.67%
2023-10-06 0 4.780 4.780 4.790 4.750 4.800 1,113,000 5,321,910 4.7816 4.191 4.191 4.199 4.164 4.208 1,269,502 4.1921 0.63%
2023-10-05 0 4.750 4.690 4.710 4.690 4.750 492,500 2,317,275 4.7051 4.164 4.112 4.129 4.112 4.164 561,752 4.1251 1.28%
2023-10-04 0 4.690 4.690 4.700 4.670 4.760 483,000 2,267,970 4.6956 4.112 4.112 4.121 4.094 4.173 550,916 4.1167 -1.05%
2023-10-03 0 4.740 4.710 4.740 4.680 4.840 750,085 3,537,766 4.7165 4.156 4.129 4.156 4.103 4.243 855,557 4.1350 -1.86%
2023-09-29 0 4.830 4.790 4.830 4.770 4.840 304,500 1,465,580 4.8131 4.235 4.199 4.235 4.182 4.243 347,317 4.2197 1.26%
2023-09-28 0 4.770 4.760 4.770 4.760 4.810 3,276,000 15,645,210 4.7757 4.182 4.173 4.182 4.173 4.217 3,736,648 4.1870 -0.21%
2023-09-27 0 4.780 4.780 4.790 4.780 4.850 3,833,014 18,414,681 4.8042 4.191 4.191 4.199 4.191 4.252 4,371,986 4.2120 -0.21%
2023-09-26 0 4.790 4.770 4.780 4.770 4.870 4,455,000 21,441,210 4.8128 4.199 4.182 4.191 4.182 4.270 5,081,431 4.2195 -1.44%
2023-09-25 0 4.860 4.860 4.870 4.860 4.980 2,079,227 10,205,908 4.9085 4.261 4.261 4.270 4.261 4.366 2,371,593 4.3034 -1.82%
2023-09-22 0 4.950 4.930 4.950 4.830 4.960 4,545,500 22,286,925 4.9031 4.340 4.322 4.340 4.235 4.349 5,184,657 4.2986 1.85%
2023-09-21 0 4.860 4.840 4.860 4.830 4.900 2,071,657 10,061,556 4.8568 4.261 4.243 4.261 4.235 4.296 2,362,959 4.2580 -0.61%
2023-09-20 0 4.890 4.870 4.890 4.820 4.930 1,736,500 8,485,000 4.8863 4.287 4.270 4.287 4.226 4.322 1,980,675 4.2839 0.41%
2023-09-19 0 4.870 4.870 4.890 4.830 4.950 7,982,814 38,913,799 4.8747 4.270 4.270 4.287 4.235 4.340 9,105,302 4.2738 -1.22%
2023-09-18 0 4.930 4.900 4.930 4.880 4.990 8,851,500 43,815,490 4.9501 4.322 4.296 4.322 4.278 4.375 10,096,136 4.3398 -0.20%
2023-09-15 0 4.940 4.940 4.950 4.930 5.050 9,803,000 48,828,760 4.9810 4.331 4.331 4.340 4.322 4.427 11,181,430 4.3670 -0.40%
2023-09-14 0 4.960 4.940 4.960 4.910 4.970 4,596,800 22,675,632 4.9329 4.349 4.331 4.349 4.305 4.357 5,243,170 4.3248 1.85%
2023-09-13 0 4.870 4.870 4.880 4.870 5.050 2,848,500 14,063,285 4.9371 4.270 4.270 4.278 4.270 4.427 3,249,036 4.3284 -0.41%
2023-09-12 0 4.890 4.890 4.900 4.860 4.930 2,985,334 14,591,632 4.8878 4.287 4.287 4.296 4.261 4.322 3,405,111 4.2852 -0.61%
2023-09-11 0 4.920 4.910 4.920 4.860 4.950 5,347,300 26,238,627 4.9069 4.313 4.305 4.313 4.261 4.340 6,099,200 4.3020 0.20%
2023-09-07 0 4.910 4.910 4.920 4.850 4.990 5,129,008 25,271,674 4.9272 4.305 4.305 4.313 4.252 4.375 5,850,213 4.3198 -0.61%
2023-09-06 0 4.940 4.930 4.940 4.840 4.950 7,754,500 37,923,000 4.8905 4.331 4.322 4.331 4.243 4.340 8,844,884 4.2876 0.20%
2023-09-05 0 4.930 4.920 4.930 4.870 4.990 9,127,500 45,096,660 4.9407 4.322 4.313 4.322 4.270 4.375 10,410,946 4.3317 -0.40%
2023-09-04 0 4.950 4.940 4.950 4.760 4.950 11,870,000 58,082,365 4.8932 4.340 4.331 4.340 4.173 4.340 13,539,077 4.2900 4.87%
2023-08-31 0 4.720 4.710 4.720 4.710 4.770 5,967,000 28,309,230 4.7443 4.138 4.129 4.138 4.129 4.182 6,806,038 4.1594 0.64%
2023-08-30 0 4.690 4.680 4.690 4.690 4.790 7,924,000 37,487,500 4.7309 4.112 4.103 4.112 4.112 4.199 9,038,218 4.1477 -1.47%
2023-08-29 0 4.760 4.760 4.770 4.670 4.780 15,976,000 75,480,410 4.7246 4.173 4.173 4.182 4.094 4.191 18,222,434 4.1422 1.93%
2023-08-28 0 4.670 4.660 4.670 4.650 4.900 13,787,000 65,428,715 4.7457 4.094 4.086 4.094 4.077 4.296 15,725,632 4.1606 0.86%
2023-08-25 0 4.630 4.610 4.630 4.580 4.690 19,385,223 89,645,576 4.6244 4.059 4.042 4.059 4.015 4.112 22,111,038 4.0543 -0.64%
2023-08-24 0 4.660 4.660 4.670 4.630 5.070 50,302,760 238,109,830 4.7335 4.086 4.086 4.094 4.059 4.445 57,375,985 4.1500 -6.43%
2023-08-23 0 4.980 4.970 4.980 4.960 5.160 10,863,000 54,630,875 5.0291 4.366 4.357 4.366 4.349 4.524 12,390,480 4.4091 -2.92%
2023-08-22 0 5.130 5.130 5.140 5.050 5.200 5,978,000 30,590,745 5.1172 4.498 4.498 4.506 4.427 4.559 6,818,585 4.4864 0.20%
2023-08-21 0 5.120 5.110 5.120 5.100 5.250 5,121,542 26,399,753 5.1546 4.489 4.480 4.489 4.471 4.603 5,841,698 4.5192 -1.92%
2023-08-18 0 5.220 5.200 5.220 5.180 5.360 4,530,000 23,839,040 5.2625 4.576 4.559 4.576 4.541 4.699 5,166,977 4.6137 -1.88%
2023-08-17 0 5.320 5.320 5.330 5.150 5.330 5,938,236 31,294,434 5.2700 4.664 4.664 4.673 4.515 4.673 6,773,230 4.6203 2.70%
2023-08-16 0 5.180 5.180 5.190 5.170 5.300 3,679,000 19,165,485 5.2094 4.541 4.541 4.550 4.533 4.647 4,196,315 4.5672 -2.26%
2023-08-15 0 5.300 5.300 5.310 5.240 5.330 4,171,000 22,115,265 5.3021 4.647 4.647 4.655 4.594 4.673 4,757,497 4.6485 1.15%
2023-08-14 0 5.240 5.230 5.240 5.150 5.280 8,126,500 42,311,510 5.2066 4.594 4.585 4.594 4.515 4.629 9,269,192 4.5647 -0.76%
2023-08-11 0 5.280 5.280 5.290 5.270 5.540 17,949,038 95,676,961 5.3305 4.629 4.629 4.638 4.620 4.857 20,472,907 4.6733 -4.00%
2023-08-10 0 5.500 5.490 5.500 5.470 5.570 7,877,500 43,425,780 5.5126 4.822 4.813 4.822 4.796 4.883 8,985,179 4.8330 -0.90%
2023-08-09 0 5.550 5.540 5.550 5.530 5.610 5,268,500 29,334,685 5.5679 4.866 4.857 4.866 4.848 4.918 6,009,320 4.8815 -0.18%
2023-08-08 0 5.560 5.560 5.590 5.540 5.650 5,580,074 31,166,781 5.5854 4.875 4.875 4.901 4.857 4.953 6,364,705 4.8968 0.00%
2023-08-07 0 5.560 5.560 5.580 5.550 5.670 4,438,721 24,802,276 5.5877 4.875 4.875 4.892 4.866 4.971 5,062,863 4.8989 -1.94%
2023-08-04 0 5.670 5.670 5.680 5.660 5.750 3,252,000 18,582,315 5.7141 4.971 4.971 4.980 4.962 5.041 3,709,274 5.0097 0.00%
2023-08-03 0 5.670 5.670 5.690 5.610 5.740 2,980,760 16,911,167 5.6734 4.971 4.971 4.989 4.918 5.032 3,399,894 4.9740 0.00%
2023-08-02 0 5.670 5.650 5.670 5.640 5.860 6,166,000 35,403,255 5.7417 4.971 4.953 4.971 4.945 5.138 7,033,020 5.0339 -1.22%
2023-08-01 0 5.740 5.740 5.750 5.720 5.890 5,993,000 34,769,360 5.8017 5.032 5.032 5.041 5.015 5.164 6,835,694 5.0864 -1.03%
2023-07-31 0 5.800 5.800 5.810 5.670 5.960 9,658,879 56,615,995 5.8615 5.085 5.085 5.094 4.971 5.225 11,017,043 5.1389 2.11%
2023-07-28 0 5.680 5.680 5.690 5.530 5.710 5,102,000 28,936,060 5.6715 4.980 4.980 4.989 4.848 5.006 5,819,408 4.9723 1.43%
2023-07-27 0 5.600 5.580 5.600 5.550 5.680 3,952,500 22,180,615 5.6118 4.910 4.892 4.910 4.866 4.980 4,508,273 4.9200 -0.18%
2023-07-26 0 5.610 5.610 5.640 5.580 5.690 2,627,500 14,801,680 5.6334 4.918 4.918 4.945 4.892 4.989 2,996,961 4.9389 -0.71%
2023-07-25 0 5.650 5.650 5.660 5.360 5.680 10,265,500 57,163,305 5.5685 4.953 4.953 4.962 4.699 4.980 11,708,963 4.8820 6.71%
2023-07-24 0 5.600 5.590 5.600 5.600 5.750 6,938,500 39,261,465 5.6585 4.642 4.634 4.642 4.642 4.766 8,370,643 4.6904 -1.58%
2023-07-21 0 5.690 5.670 5.690 5.590 5.690 5,997,876 33,770,813 5.6305 4.716 4.700 4.716 4.634 4.716 7,235,869 4.6671 0.53%
2023-07-20 0 5.660 5.660 5.670 5.640 5.770 4,491,500 25,693,000 5.7204 4.692 4.692 4.700 4.675 4.783 5,418,569 4.7417 -0.88%
2023-07-19 0 5.710 5.700 5.710 5.670 5.760 9,743,000 55,722,085 5.7192 4.733 4.725 4.733 4.700 4.775 11,754,006 4.7407 0.00%
2023-07-18 0 5.710 5.700 5.710 5.710 5.780 9,766,333 56,181,094 5.7525 4.733 4.725 4.733 4.733 4.791 11,782,155 4.7683 -1.04%
2023-07-14 0 5.770 5.770 5.780 5.710 5.810 4,353,000 25,132,975 5.7737 4.783 4.783 4.791 4.733 4.816 5,251,482 4.7859 0.87%
2023-07-13 0 5.720 5.720 5.730 5.650 5.790 4,432,046 25,475,312 5.7480 4.741 4.741 4.750 4.683 4.799 5,346,843 4.7646 0.88%
2023-07-12 0 5.670 5.670 5.680 5.630 5.800 5,401,000 30,848,315 5.7116 4.700 4.700 4.708 4.667 4.808 6,515,795 4.7344 -1.05%
2023-07-11 0 5.730 5.730 5.750 5.630 5.820 5,893,604 33,928,440 5.7568 4.750 4.750 4.766 4.667 4.824 7,110,075 4.7719 1.24%
2023-07-10 0 5.660 5.660 5.670 5.590 5.690 4,138,000 23,355,150 5.6441 4.692 4.692 4.700 4.634 4.716 4,992,105 4.6784 1.62%
2023-07-07 0 5.570 5.570 5.590 5.550 5.640 6,863,282 38,388,104 5.5933 4.617 4.617 4.634 4.600 4.675 8,279,899 4.6363 -1.24%
2023-07-06 0 5.640 5.640 5.660 5.630 5.780 8,057,000 45,795,510 5.6839 4.675 4.675 4.692 4.667 4.791 9,720,007 4.7115 -1.74%
2023-07-05 0 5.740 5.740 5.750 5.730 5.850 5,091,766 29,485,309 5.7908 4.758 4.758 4.766 4.750 4.849 6,142,733 4.8000 -1.03%
2023-07-04 0 5.800 5.790 5.800 5.750 5.920 9,393,927 54,446,761 5.7960 4.808 4.799 4.808 4.766 4.907 11,332,883 4.8043 -1.36%
2023-07-03 0 5.880 5.880 5.890 5.750 5.930 7,368,820 43,256,385 5.8702 4.874 4.874 4.882 4.766 4.915 8,889,783 4.8659 2.08%
2023-06-30 0 5.760 5.760 5.770 5.690 5.800 3,749,000 21,561,230 5.7512 4.775 4.775 4.783 4.716 4.808 4,522,813 4.7672 0.52%
2023-06-29 0 5.730 5.700 5.730 5.650 5.740 5,303,000 30,227,315 5.7000 4.750 4.725 4.750 4.683 4.758 6,397,567 4.7248 -0.17%
2023-06-28 0 5.740 5.730 5.740 5.630 5.840 4,657,680 26,688,832 5.7301 4.758 4.750 4.758 4.667 4.841 5,619,049 4.7497 -1.37%
2023-06-27 0 5.820 5.810 5.820 5.560 5.910 10,115,500 58,545,250 5.7877 4.824 4.816 4.824 4.609 4.899 12,203,392 4.7975 4.68%
2023-06-26 0 5.560 5.560 5.570 5.510 5.750 9,725,000 54,384,290 5.5922 4.609 4.609 4.617 4.567 4.766 11,732,291 4.6354 -2.11%
2023-06-23 0 5.680 5.680 5.700 5.640 5.780 3,088,032 17,543,504 5.6811 4.708 4.708 4.725 4.675 4.791 3,725,418 4.7091 -1.56%
2023-06-21 0 5.770 5.770 5.780 5.710 5.830 6,181,320 35,697,086 5.7750 4.783 4.783 4.791 4.733 4.833 7,457,177 4.7869 -0.52%
2023-06-20 0 5.800 5.800 5.810 5.790 6.100 12,777,726 75,019,636 5.8711 4.808 4.808 4.816 4.799 5.056 15,415,115 4.8666 -4.92%
2023-06-19 0 6.100 6.080 6.100 5.950 6.160 10,603,000 64,079,900 6.0436 5.056 5.040 5.056 4.932 5.106 12,791,515 5.0096 -0.81%
2023-06-16 0 6.150 6.140 6.150 5.860 6.150 17,838,902 108,244,390 6.0679 5.098 5.090 5.098 4.857 5.098 21,520,945 5.0297 5.49%
2023-06-15 0 5.830 5.830 5.850 5.800 6.000 19,834,500 116,221,265 5.8596 4.833 4.833 4.849 4.808 4.973 23,928,444 4.8570 -2.18%
2023-06-14 0 5.960 5.950 5.960 5.910 6.050 11,483,239 68,644,140 5.9778 4.940 4.932 4.940 4.899 5.015 13,853,440 4.9550 -0.17%
2023-06-13 0 5.970 5.970 6.000 5.970 6.200 7,927,843 47,672,380 6.0133 4.949 4.949 4.973 4.949 5.139 9,564,191 4.9845 -2.61%
2023-06-12 0 6.130 6.110 6.130 6.090 6.250 4,077,055 25,087,637 6.1534 5.081 5.065 5.081 5.048 5.181 4,918,580 5.1006 -1.29%
2023-06-09 0 6.210 6.210 6.220 6.170 6.330 9,095,500 56,953,845 6.2618 5.148 5.148 5.156 5.114 5.247 10,972,859 5.1904 0.16%
2023-06-08 0 6.200 6.190 6.200 6.000 6.230 12,971,889 79,509,412 6.1294 5.139 5.131 5.139 4.973 5.164 15,649,355 5.0807 2.48%
2023-06-07 0 6.050 6.040 6.050 5.910 6.060 7,089,769 42,645,143 6.0150 5.015 5.007 5.015 4.899 5.023 8,553,134 4.9859 1.85%
2023-06-06 0 5.940 5.940 5.970 5.910 6.030 7,398,000 44,145,395 5.9672 4.924 4.924 4.949 4.899 4.998 8,924,986 4.9463 0.85%
2023-06-05 0 5.890 5.890 5.900 5.870 6.060 7,673,343 45,583,279 5.9405 4.882 4.882 4.891 4.866 5.023 9,257,161 4.9241 -1.83%
2023-06-02 0 6.000 6.000 6.020 5.950 6.180 12,040,291 72,347,455 6.0088 4.973 4.973 4.990 4.932 5.123 14,525,470 4.9807 -0.66%
2023-06-01 0 6.040 6.040 6.060 5.960 6.170 4,902,500 29,768,680 6.0721 5.007 5.007 5.023 4.940 5.114 5,914,402 5.0333 -0.17%
2023-05-31 0 6.050 6.040 6.050 6.030 6.190 6,745,500 41,156,405 6.1013 5.015 5.007 5.015 4.998 5.131 8,137,806 5.0574 -1.94%
2023-05-30 0 6.170 6.140 6.170 6.020 6.370 20,545,110 127,708,768 6.2160 5.114 5.090 5.114 4.990 5.280 24,785,728 5.1525 1.98%
2023-05-29 0 6.050 6.050 6.060 5.730 6.060 17,079,000 102,201,995 5.9841 5.015 5.015 5.023 4.750 5.023 20,604,195 4.9603 4.49%
2023-05-25 0 5.790 5.780 5.790 5.680 5.870 15,333,239 88,197,006 5.7520 4.799 4.791 4.799 4.708 4.866 18,498,100 4.7679 -1.36%
2023-05-24 0 5.870 5.860 5.870 5.810 6.110 15,346,000 91,236,650 5.9453 4.866 4.857 4.866 4.816 5.065 18,513,495 4.9281 -3.77%
2023-05-23 0 6.100 6.100 6.110 6.060 6.220 5,099,426 31,210,124 6.1203 5.056 5.056 5.065 5.023 5.156 6,151,974 5.0732 -0.49%
2023-05-22 0 6.130 6.120 6.130 6.110 6.250 9,719,550 60,097,803 6.1832 5.081 5.073 5.081 5.065 5.181 11,725,716 5.1253 -1.29%
2023-05-19 0 6.210 6.210 6.220 6.060 6.370 11,636,620 71,605,313 6.1534 5.148 5.148 5.156 5.023 5.280 14,038,479 5.1006 -1.90%
2023-05-18 0 6.330 6.330 6.360 6.180 6.460 10,813,000 68,805,540 6.3632 5.247 5.247 5.272 5.123 5.355 13,044,860 5.2745 2.76%
2023-05-17 0 6.160 6.160 6.170 6.150 6.270 12,684,500 78,665,380 6.2017 5.106 5.106 5.114 5.098 5.197 15,302,647 5.1406 -1.75%
2023-05-16 0 6.270 6.270 6.280 6.220 6.480 17,135,000 108,460,745 6.3298 5.197 5.197 5.206 5.156 5.371 20,671,754 5.2468 -2.94%
2023-05-15 0 6.460 6.450 6.460 6.180 6.470 28,737,119 181,233,393 6.3066 5.355 5.346 5.355 5.123 5.363 34,668,611 5.2276 1.57%
2023-05-12 0 6.360 6.360 6.370 6.330 6.880 31,890,650 206,505,725 6.4754 5.272 5.272 5.280 5.247 5.703 38,473,047 5.3675 -6.61%
2023-05-11 0 6.810 6.800 6.810 6.680 6.900 10,526,573 71,367,571 6.7798 5.645 5.637 5.645 5.537 5.719 12,699,313 5.6198 -0.15%
2023-05-10 0 6.820 6.800 6.830 6.660 6.860 16,741,620 113,496,159 6.7793 5.653 5.637 5.661 5.521 5.686 20,197,178 5.6194 0.89%
2023-05-09 0 6.760 6.760 6.790 6.700 7.450 45,367,930 322,654,424 7.1119 5.603 5.603 5.628 5.554 6.175 54,732,108 5.8952 -6.76%
2023-05-08 0 7.250 7.250 7.270 7.200 7.460 23,334,669 171,323,285 7.3420 6.010 6.010 6.026 5.968 6.184 28,151,067 6.0859 0.69%
2023-05-05 0 7.200 7.180 7.200 7.080 7.450 21,725,850 157,479,680 7.2485 5.968 5.952 5.968 5.869 6.175 26,210,179 6.0083 -0.96%
2023-05-04 0 7.270 7.250 7.270 6.800 7.280 37,505,200 269,055,027 7.1738 6.026 6.010 6.026 5.637 6.034 45,246,469 5.9464 4.76%
2023-05-03 0 6.940 6.940 6.950 6.720 6.990 4,971,128 33,805,715 6.8004 5.753 5.753 5.761 5.570 5.794 5,997,195 5.6369 0.14%
2023-05-02 0 6.930 6.920 6.930 6.880 7.100 5,418,002 37,583,903 6.9369 5.744 5.736 5.744 5.703 5.885 6,536,306 5.7500 -1.98%
2023-04-28 0 7.070 7.060 7.070 6.720 7.150 35,456,630 247,810,775 6.9891 5.860 5.852 5.860 5.570 5.927 42,775,064 5.7933 3.21%
2023-04-27 0 6.850 6.840 6.850 6.510 6.880 30,832,836 208,286,717 6.7554 5.678 5.670 5.678 5.396 5.703 37,196,894 5.5996 4.58%
2023-04-26 0 6.550 6.550 6.560 6.420 6.830 27,194,829 179,243,921 6.5911 5.429 5.429 5.438 5.322 5.661 32,807,984 5.4634 -4.24%
2023-04-25 0 6.840 6.830 6.840 6.600 6.950 29,605,950 201,628,766 6.8104 5.670 5.661 5.670 5.471 5.761 35,716,773 5.6452 0.74%
2023-04-24 0 6.790 6.760 6.790 6.470 6.800 30,183,100 203,061,352 6.7277 5.628 5.603 5.628 5.363 5.637 36,413,050 5.5766 4.78%
2023-04-21 0 6.480 6.470 6.480 6.420 6.840 34,375,332 230,273,199 6.6988 5.371 5.363 5.371 5.322 5.670 41,470,580 5.5527 -1.52%
2023-04-20 0 6.580 6.570 6.580 6.260 6.630 30,664,738 198,773,924 6.4822 5.454 5.446 5.454 5.189 5.496 36,994,100 5.3731 4.44%
2023-04-19 0 6.300 6.290 6.300 6.290 6.480 19,624,319 124,510,775 6.3447 5.222 5.214 5.222 5.214 5.371 23,674,881 5.2592 -1.56%
2023-04-18 0 6.400 6.400 6.420 6.190 6.460 24,688,060 157,922,488 6.3967 5.305 5.305 5.322 5.131 5.355 29,783,805 5.3023 1.59%
2023-04-17 0 6.300 6.300 6.310 6.100 6.360 19,837,408 124,528,069 6.2774 5.222 5.222 5.230 5.056 5.272 23,931,953 5.2034 2.94%
2023-04-14 0 6.120 6.120 6.130 6.030 6.190 9,804,910 59,983,245 6.1177 5.073 5.073 5.081 4.998 5.131 11,828,695 5.0710 1.16%
2023-04-13 0 6.050 6.040 6.050 5.960 6.100 7,569,080 45,636,255 6.0293 5.015 5.007 5.015 4.940 5.056 9,131,378 4.9977 -0.17%
2023-04-12 0 6.060 6.040 6.060 5.900 6.070 10,935,044 65,934,052 6.0296 5.023 5.007 5.023 4.891 5.031 13,192,094 4.9980 2.36%
2023-04-11 0 5.920 5.920 5.930 5.810 5.980 10,329,081 60,970,387 5.9028 4.907 4.907 4.915 4.816 4.957 12,461,057 4.8929 1.72%
2023-04-06 0 5.820 5.820 5.830 5.800 6.030 23,670,520 138,984,207 5.8716 4.824 4.824 4.833 4.808 4.998 28,556,239 4.8670 -2.02%
2023-04-04 0 5.940 5.940 5.950 5.630 6.030 37,536,488 221,249,980 5.8943 4.924 4.924 4.932 4.667 4.998 45,284,215 4.8858 5.51%
2023-04-03 0 5.630 5.630 5.650 5.620 5.780 7,572,520 43,055,993 5.6858 4.667 4.667 4.683 4.658 4.791 9,135,528 4.7130 -1.05%
2023-03-31 0 5.690 5.680 5.690 5.560 5.720 11,562,000 65,303,495 5.6481 4.716 4.708 4.716 4.609 4.741 13,948,457 4.6818 2.34%
2023-03-30 0 5.560 5.550 5.560 5.430 5.600 8,787,721 48,595,734 5.5300 4.609 4.600 4.609 4.501 4.642 10,601,553 4.5838 1.28%
2023-03-29 0 5.490 5.490 5.500 5.460 5.680 19,385,020 106,893,695 5.5142 4.551 4.551 4.559 4.526 4.708 23,386,189 4.5708 -3.00%
2023-03-28 0 5.660 5.660 5.670 5.620 5.740 9,281,000 52,887,835 5.6985 4.692 4.692 4.700 4.658 4.758 11,196,647 4.7235 1.43%
2023-03-27 0 5.580 5.580 5.610 5.560 5.680 13,038,500 73,018,000 5.6002 4.625 4.625 4.650 4.609 4.708 15,729,715 4.6420 -0.89%
2023-03-24 0 5.630 5.630 5.640 5.620 5.900 19,813,618 113,201,126 5.7133 4.667 4.667 4.675 4.658 4.891 23,903,252 4.7358 -4.41%
2023-03-23 0 5.890 5.890 5.900 5.760 6.000 16,891,500 99,598,875 5.8964 4.882 4.882 4.891 4.775 4.973 20,377,994 4.8876 2.26%
2023-03-22 0 5.760 5.760 5.770 5.720 5.940 16,004,000 93,205,430 5.8239 4.775 4.775 4.783 4.741 4.924 19,307,309 4.8275 0.17%
2023-03-21 0 5.750 5.740 5.750 5.730 5.970 20,556,320 119,555,845 5.8160 4.766 4.758 4.766 4.750 4.949 24,799,252 4.8209 -2.38%
2023-03-20 0 5.890 5.890 5.900 5.760 6.380 53,954,651 327,151,515 6.0635 4.882 4.882 4.891 4.775 5.288 65,091,173 5.0261 -2.81%
2023-03-17 0 6.060 6.050 6.060 5.840 6.170 40,562,004 245,053,006 6.0414 5.023 5.015 5.023 4.841 5.114 48,934,214 5.0078 4.66%
2023-03-16 0 5.790 5.790 5.800 5.690 5.940 50,555,398 296,142,036 5.8578 4.799 4.799 4.808 4.716 4.924 60,990,296 4.8556 0.87%
2023-03-15 0 5.740 5.740 5.750 5.460 5.870 49,781,434 285,572,914 5.7365 4.758 4.758 4.766 4.526 4.866 60,056,582 4.7551 5.51%
2023-03-14 0 5.440 5.440 5.450 5.440 5.670 16,577,314 91,593,279 5.5252 4.509 4.509 4.518 4.509 4.700 19,998,958 4.5799 -2.51%
2023-03-13 0 5.580 5.570 5.580 5.260 5.590 27,404,701 149,785,529 5.4657 4.625 4.617 4.625 4.360 4.634 33,061,174 4.5306 6.29%
2023-03-10 0 5.250 5.240 5.250 5.220 5.380 20,316,000 107,880,325 5.3101 4.352 4.343 4.352 4.327 4.460 24,509,329 4.4016 -3.49%
2023-03-09 0 5.440 5.430 5.440 5.440 5.620 10,964,700 60,652,258 5.5316 4.509 4.501 4.509 4.509 4.658 13,227,871 4.5852 -2.68%
2023-03-08 0 5.590 5.570 5.590 5.350 5.620 35,760,500 197,857,475 5.5328 4.634 4.617 4.634 4.435 4.658 43,141,654 4.5862 2.38%
2023-03-07 0 5.460 5.460 5.470 5.430 5.650 35,491,308 196,857,389 5.5466 4.526 4.526 4.534 4.501 4.683 42,816,899 4.5977 0.18%
2023-03-06 0 5.450 5.440 5.450 5.400 5.570 19,002,000 104,063,970 5.4765 4.518 4.509 4.518 4.476 4.617 22,924,112 4.5395 -1.45%
2023-03-03 0 5.530 5.500 5.530 5.270 5.540 61,664,666 334,193,635 5.4195 4.584 4.559 4.584 4.368 4.592 74,392,575 4.4923 4.93%
2023-03-02 0 5.270 5.260 5.270 5.040 5.280 35,734,500 187,059,065 5.2347 4.368 4.360 4.368 4.178 4.377 43,110,288 4.3391 3.94%
2023-03-01 0 5.070 5.050 5.070 4.940 5.080 12,900,096 64,841,113 5.0264 4.203 4.186 4.203 4.095 4.211 15,562,743 4.1664 2.84%
2023-02-28 0 4.930 4.920 4.930 4.870 4.940 3,943,000 19,353,975 4.9084 4.087 4.078 4.087 4.037 4.095 4,756,856 4.0686 0.20%
2023-02-27 0 4.920 4.920 4.930 4.870 4.950 6,360,000 31,199,430 4.9056 4.078 4.078 4.087 4.037 4.103 7,672,737 4.0663 -1.01%
2023-02-24 0 4.970 4.960 4.970 4.940 5.020 5,091,000 25,304,365 4.9704 4.120 4.111 4.120 4.095 4.161 6,141,809 4.1200 -1.00%
2023-02-23 0 5.020 5.010 5.020 5.000 5.070 4,724,322 23,750,301 5.0272 4.161 4.153 4.161 4.145 4.203 5,699,447 4.1671 0.00%
2023-02-22 0 5.020 5.020 5.030 5.020 5.070 3,195,704 16,111,692 5.0417 4.161 4.161 4.169 4.161 4.203 3,855,314 4.1791 -0.79%
2023-02-21 0 5.060 5.050 5.060 5.030 5.130 7,072,685 35,905,686 5.0767 4.194 4.186 4.194 4.169 4.252 8,532,524 4.2081 -0.39%
2023-02-20 0 5.080 5.070 5.080 4.910 5.090 11,726,638 59,060,223 5.0364 4.211 4.203 4.211 4.070 4.219 14,147,077 4.1747 3.25%
2023-02-17 0 4.920 4.900 4.920 4.880 4.930 3,996,500 19,628,215 4.9114 4.078 4.062 4.078 4.045 4.087 4,821,398 4.0711 0.41%
2023-02-16 0 4.900 4.880 4.900 4.860 5.020 10,019,000 49,495,180 4.9401 4.062 4.045 4.062 4.028 4.161 12,086,974 4.0949 0.62%
2023-02-15 0 4.870 4.870 4.880 4.860 4.970 3,903,500 19,083,600 4.8888 4.037 4.037 4.045 4.028 4.120 4,709,203 4.0524 -0.81%
2023-02-14 0 4.910 4.910 4.940 4.910 4.990 5,970,705 29,432,180 4.9294 4.070 4.070 4.095 4.070 4.136 7,203,090 4.0860 -1.01%
2023-02-13 0 4.960 4.950 4.960 4.890 5.010 10,674,851 52,885,220 4.9542 4.111 4.103 4.111 4.053 4.153 12,878,196 4.1066 1.22%
2023-02-10 0 4.900 4.900 4.920 4.900 4.990 8,374,500 41,321,125 4.9342 4.062 4.062 4.078 4.062 4.136 10,103,041 4.0900 -1.80%
2023-02-09 0 4.990 4.990 5.000 4.920 4.990 2,351,000 11,668,500 4.9632 4.136 4.136 4.145 4.078 4.136 2,836,259 4.1140 1.01%
2023-02-08 0 4.940 4.940 4.950 4.900 5.030 9,110,500 44,934,395 4.9322 4.095 4.095 4.103 4.062 4.169 10,990,955 4.0883 -1.00%
2023-02-07 0 4.990 4.990 5.000 4.920 5.030 3,103,065 15,451,179 4.9793 4.136 4.136 4.145 4.078 4.169 3,743,554 4.1274 1.63%
2023-02-06 0 4.910 4.900 4.940 4.840 5.020 7,161,701 35,511,988 4.9586 4.070 4.062 4.095 4.012 4.161 8,639,914 4.1102 -2.58%
2023-02-03 0 5.040 5.030 5.040 5.020 5.090 6,642,386 33,459,284 5.0372 4.178 4.169 4.178 4.161 4.219 8,013,409 4.1754 -0.59%
2023-02-02 0 5.070 5.070 5.090 5.040 5.120 6,504,520 33,025,901 5.0774 4.203 4.203 4.219 4.178 4.244 7,847,087 4.2087 -0.39%
2023-02-01 0 5.090 5.080 5.090 4.980 5.100 12,776,000 64,547,680 5.0523 4.219 4.211 4.219 4.128 4.227 15,413,033 4.1879 2.21%
2023-01-31 0 4.980 4.980 4.990 4.910 5.000 4,613,282 22,875,222 4.9586 4.128 4.128 4.136 4.070 4.145 5,565,488 4.1102 0.20%
2023-01-30 0 4.970 4.960 4.970 4.910 5.060 11,371,500 56,758,040 4.9913 4.120 4.111 4.120 4.070 4.194 13,718,637 4.1373 -1.58%
2023-01-27 0 5.050 5.040 5.050 5.000 5.060 1,767,280 8,883,884 5.0269 4.186 4.178 4.186 4.145 4.194 2,132,056 4.1668 0.00%
2023-01-26 0 5.050 5.040 5.050 5.030 5.090 4,938,182 24,949,075 5.0523 4.186 4.178 4.186 4.169 4.219 5,957,449 4.1879 0.60%
2023-01-20 0 5.020 5.020 5.030 4.830 5.020 6,292,500 31,232,625 4.9635 4.161 4.161 4.169 4.004 4.161 7,591,305 4.1143 3.08%
2023-01-19 0 4.870 4.870 4.880 4.840 4.900 1,056,500 5,150,920 4.8755 4.037 4.037 4.045 4.012 4.062 1,274,567 4.0413 -0.20%
2023-01-18 0 4.880 4.870 4.880 4.820 4.880 5,821,500 28,276,785 4.8573 4.045 4.037 4.045 3.995 4.045 7,023,088 4.0263 0.83%
2023-01-17 0 4.840 4.850 4.860 4.810 4.870 5,729,500 27,727,990 4.8395 4.012 4.020 4.028 3.987 4.037 6,912,099 4.0115 -0.62%
2023-01-16 0 4.870 4.850 4.860 4.810 4.910 10,141,000 49,275,740 4.8591 4.037 4.020 4.028 3.987 4.070 12,234,155 4.0277 0.83%
2023-01-13 0 4.830 4.820 4.830 4.770 4.850 9,121,635 43,809,675 4.8028 4.004 3.995 4.004 3.954 4.020 11,004,388 3.9811 0.62%
2023-01-12 0 4.800 4.800 4.830 4.790 4.920 10,778,500 52,226,018 4.8454 3.979 3.979 4.004 3.970 4.078 13,003,239 4.0164 -1.23%
2023-01-11 0 4.860 4.860 4.870 4.830 4.930 8,535,878 41,710,390 4.8865 4.028 4.028 4.037 4.004 4.087 10,297,728 4.0504 0.00%
2023-01-10 0 4.860 4.850 4.860 4.830 4.970 10,287,530 50,081,816 4.8682 4.028 4.020 4.028 4.004 4.120 12,410,930 4.0353 -1.42%
2023-01-09 0 4.930 4.920 4.930 4.910 4.980 4,128,857 20,442,544 4.9511 4.087 4.078 4.087 4.070 4.128 4,981,075 4.1040 0.20%
2023-01-06 0 4.920 4.910 4.920 4.870 4.960 7,268,000 35,778,050 4.9227 4.078 4.070 4.078 4.037 4.111 8,768,153 4.0805 0.41%
2023-01-05 0 4.900 4.900 4.920 4.870 5.010 10,111,000 49,773,195 4.9227 4.062 4.062 4.078 4.037 4.153 12,197,963 4.0805 -1.41%
2023-01-04 0 4.970 4.960 4.970 4.870 4.970 6,457,788 31,904,507 4.9405 4.120 4.111 4.120 4.037 4.120 7,790,709 4.0952 1.64%
2023-01-03 0 4.890 4.880 4.890 4.630 4.890 8,706,700 41,865,073 4.8084 4.053 4.045 4.053 3.838 4.053 10,503,808 3.9857 4.71%
2022-12-30 0 4.670 4.670 4.680 4.630 4.690 4,614,000 21,503,865 4.6606 3.871 3.871 3.879 3.838 3.888 5,566,354 3.8632 1.08%
2022-12-29 0 4.620 4.620 4.630 4.600 4.680 8,263,680 38,191,956 4.6217 3.830 3.830 3.838 3.813 3.879 9,969,347 3.8309 -1.49%
2022-12-28 0 4.690 4.690 4.700 4.650 4.740 7,597,551 35,692,313 4.6979 3.888 3.888 3.896 3.854 3.929 9,165,725 3.8941 0.43%
2022-12-23 0 4.670 4.670 4.690 4.660 4.720 5,949,000 27,889,695 4.6881 3.871 3.871 3.888 3.863 3.912 7,176,905 3.8860 -0.64%
2022-12-22 0 4.700 4.700 4.730 4.690 4.850 12,042,000 57,141,145 4.7452 3.896 3.896 3.921 3.888 4.020 14,527,532 3.9333 -0.63%
2022-12-21 0 4.730 4.730 4.740 4.710 4.820 5,173,601 24,727,200 4.7795 3.921 3.921 3.929 3.904 3.995 6,241,459 3.9618 0.00%
2022-12-20 0 4.730 4.730 4.740 4.700 4.800 6,142,500 29,172,790 4.7493 3.921 3.921 3.929 3.896 3.979 7,410,344 3.9368 -0.63%
2022-12-19 0 4.760 4.760 4.780 4.750 5.000 11,801,240 56,678,261 4.8027 3.946 3.946 3.962 3.937 4.145 14,237,078 3.9810 -4.03%
2022-12-16 0 4.960 4.950 4.960 4.850 4.990 6,341,000 31,236,220 4.9261 4.111 4.103 4.111 4.020 4.136 7,649,816 4.0833 1.64%
2022-12-15 0 4.880 4.870 4.880 4.850 4.970 8,330,500 40,707,435 4.8866 4.045 4.037 4.045 4.020 4.120 10,049,959 4.0505 -1.41%
2022-12-14 0 4.950 4.940 4.950 4.880 5.060 10,880,040 53,803,447 4.9452 4.103 4.095 4.103 4.045 4.194 13,125,737 4.0991 -1.20%
2022-12-13 0 5.010 5.000 5.010 4.920 5.080 10,757,659 53,637,642 4.9860 4.153 4.145 4.153 4.078 4.211 12,978,096 4.1329 -0.60%
2022-12-12 0 5.040 5.040 5.050 5.000 5.220 14,438,000 73,380,570 5.0825 4.178 4.178 4.186 4.145 4.327 17,418,079 4.2129 -0.98%
2022-12-09 0 5.090 5.090 5.100 4.970 5.140 13,509,540 68,268,130 5.0533 4.219 4.219 4.227 4.120 4.261 16,297,980 4.1887 0.39%
2022-12-08 0 5.070 5.070 5.080 4.970 5.120 18,722,500 94,532,400 5.0491 4.203 4.203 4.211 4.120 4.244 22,586,922 4.1853 2.42%
2022-12-07 0 4.950 4.950 4.960 4.950 5.280 29,675,274 150,452,518 5.0700 4.103 4.103 4.111 4.103 4.377 35,800,406 4.2025 -3.88%
2022-12-06 0 5.150 5.140 5.150 5.050 5.400 47,821,500 251,049,150 5.2497 4.269 4.261 4.269 4.186 4.476 57,692,108 4.3515 -1.90%
2022-12-05 0 5.250 5.240 5.250 4.700 5.250 73,394,774 372,668,369 5.0776 4.352 4.343 4.352 3.896 4.352 88,543,839 4.2089 14.13%
2022-12-02 0 4.600 4.600 4.610 4.540 4.630 14,475,500 66,283,200 4.5790 3.813 3.813 3.821 3.763 3.838 17,463,319 3.7956 -0.43%
2022-12-01 0 4.620 4.610 4.620 4.600 4.820 22,368,180 104,914,884 4.6904 3.830 3.821 3.830 3.813 3.995 26,985,089 3.8879 -3.14%
2022-11-30 0 4.770 4.770 4.780 4.700 4.820 16,112,000 76,694,845 4.7601 3.954 3.954 3.962 3.896 3.995 19,437,601 3.9457 0.21%
2022-11-29 0 4.760 4.750 4.760 4.650 4.820 25,506,600 120,777,865 4.7352 3.946 3.937 3.946 3.854 3.995 30,771,296 3.9250 2.81%
2022-11-28 0 4.630 4.610 4.630 4.460 4.650 18,240,500 83,363,215 4.5702 3.838 3.821 3.838 3.697 3.854 22,005,435 3.7883 1.31%
2022-11-25 0 4.570 4.560 4.570 4.380 4.630 31,600,235 144,044,474 4.5583 3.788 3.780 3.788 3.631 3.838 38,122,689 3.7784 4.10%
2022-11-24 0 4.390 4.380 4.390 4.310 4.490 17,955,045 78,715,268 4.3840 3.639 3.631 3.639 3.573 3.722 21,661,060 3.6340 -2.23%
2022-11-23 0 4.490 4.480 4.490 4.310 4.600 57,437,500 256,968,335 4.4739 3.722 3.714 3.722 3.573 3.813 69,292,900 3.7084 4.18%
2022-11-22 0 4.310 4.310 4.320 4.050 4.450 48,376,000 209,335,365 4.3273 3.573 3.573 3.581 3.357 3.689 58,361,059 3.5869 5.90%
2022-11-21 0 4.070 4.070 4.080 4.050 4.120 2,769,707 11,266,261 4.0677 3.374 3.374 3.382 3.357 3.415 3,341,389 3.3717 -1.21%
2022-11-18 0 4.120 4.110 4.120 4.100 4.160 3,662,500 15,083,395 4.1183 3.415 3.407 3.415 3.399 3.448 4,418,459 3.4137 -0.72%
2022-11-17 0 4.150 4.150 4.160 4.080 4.180 3,750,500 15,458,315 4.1217 3.440 3.440 3.448 3.382 3.465 4,524,623 3.4165 -0.72%
2022-11-16 0 4.180 4.170 4.180 4.170 4.250 4,793,500 20,195,085 4.2130 3.465 3.457 3.465 3.457 3.523 5,782,903 3.4922 -0.95%
2022-11-15 0 4.220 4.210 4.220 4.150 4.230 10,888,500 45,692,840 4.1964 3.498 3.490 3.498 3.440 3.506 13,135,943 3.4785 1.44%
2022-11-14 0 4.160 4.150 4.160 4.120 4.240 14,274,500 59,659,000 4.1794 3.448 3.440 3.448 3.415 3.515 17,220,831 3.4644 2.21%
2022-11-11 0 4.070 4.070 4.080 4.000 4.100 11,071,438 44,977,919 4.0625 3.374 3.374 3.382 3.316 3.399 13,356,641 3.3675 2.78%
2022-11-10 0 3.960 3.960 3.970 3.950 4.000 1,946,000 7,722,405 3.9683 3.282 3.282 3.291 3.274 3.316 2,347,665 3.2894 -1.00%
2022-11-09 0 4.000 4.000 4.010 3.970 4.060 5,567,500 22,451,055 4.0325 3.316 3.316 3.324 3.291 3.365 6,716,661 3.3426 0.00%
2022-11-08 0 4.000 4.000 4.010 3.970 4.020 3,664,500 14,649,065 3.9976 3.316 3.316 3.324 3.291 3.332 4,420,872 3.3136 0.25%
2022-11-07 0 3.990 3.990 4.000 3.900 4.030 11,217,756 44,742,668 3.9886 3.307 3.307 3.316 3.233 3.341 13,533,159 3.3062 2.31%
2022-11-04 0 3.900 3.900 3.910 3.820 3.950 11,338,000 44,267,950 3.9044 3.233 3.233 3.241 3.166 3.274 13,678,222 3.2364 2.09%
2022-11-03 0 3.820 3.810 3.840 3.820 3.860 3,036,012 11,649,276 3.8370 3.166 3.158 3.183 3.166 3.200 3,662,661 3.1806 -1.04%
2022-11-02 0 3.860 3.860 3.870 3.790 3.870 3,203,000 12,282,380 3.8346 3.200 3.200 3.208 3.142 3.208 3,864,116 3.1786 1.05%
2022-11-01 0 3.820 3.810 3.820 3.760 3.820 9,867,100 37,467,895 3.7973 3.166 3.158 3.166 3.117 3.166 11,903,721 3.1476 1.60%
2022-10-31 0 3.760 3.760 3.770 3.750 3.930 12,584,500 48,166,485 3.8274 3.117 3.117 3.125 3.108 3.258 15,182,007 3.1726 -4.08%
2022-10-28 0 3.920 3.920 3.940 3.900 4.020 5,697,500 22,450,635 3.9404 3.249 3.249 3.266 3.233 3.332 6,873,494 3.2663 -1.75%
2022-10-27 0 3.990 3.980 4.000 3.960 4.050 4,858,294 19,445,491 4.0025 3.307 3.299 3.316 3.282 3.357 5,861,071 3.3177 1.53%
2022-10-26 0 3.930 3.920 3.930 3.920 3.980 4,272,143 16,867,586 3.9483 3.258 3.249 3.258 3.249 3.299 5,153,936 3.2728 0.51%
2022-10-25 0 3.910 3.900 3.910 3.900 3.970 6,219,000 24,437,535 3.9295 3.241 3.233 3.241 3.233 3.291 7,502,634 3.2572 -0.51%
2022-10-24 0 3.930 3.920 3.930 3.900 4.150 5,353,965 21,381,587 3.9936 3.258 3.249 3.258 3.233 3.440 6,459,051 3.3103 -4.61%
2022-10-21 0 4.120 4.120 4.130 4.040 4.150 11,712,500 48,213,185 4.1164 3.415 3.415 3.423 3.349 3.440 14,130,021 3.4121 2.23%
2022-10-20 0 4.030 4.000 4.030 4.000 4.050 3,892,603 15,627,613 4.0147 3.341 3.316 3.341 3.316 3.357 4,696,057 3.3278 -0.98%
2022-10-19 0 4.070 4.060 4.070 4.050 4.090 3,661,500 14,892,185 4.0672 3.374 3.365 3.374 3.357 3.390 4,417,253 3.3714 0.49%
2022-10-18 0 4.050 4.040 4.050 4.020 4.060 3,389,000 13,688,815 4.0392 3.357 3.349 3.357 3.332 3.365 4,088,507 3.3481 1.00%
2022-10-17 0 4.010 4.010 4.020 3.950 4.010 2,880,000 11,489,520 3.9894 3.324 3.324 3.332 3.274 3.324 3,474,447 3.3069 1.01%
2022-10-14 0 3.970 3.970 3.980 3.940 4.010 4,540,500 18,101,555 3.9867 3.291 3.291 3.299 3.266 3.324 5,477,683 3.3046 1.28%
2022-10-13 0 3.920 3.910 3.920 3.910 3.970 3,090,786 12,180,701 3.9410 3.249 3.241 3.249 3.241 3.291 3,728,740 3.2667 -1.01%
2022-10-12 0 3.960 3.960 3.970 3.920 3.990 5,334,000 21,053,035 3.9470 3.282 3.282 3.291 3.249 3.307 6,434,965 3.2717 0.25%
2022-10-11 0 3.950 3.950 3.960 3.940 3.990 2,143,287 8,489,709 3.9611 3.274 3.274 3.282 3.266 3.307 2,585,673 3.2834 -0.25%
2022-10-10 0 3.960 3.960 3.970 3.940 4.000 6,154,823 24,462,350 3.9745 3.282 3.282 3.291 3.266 3.316 7,425,211 3.2945 -0.75%
2022-10-07 0 3.990 3.960 3.990 3.930 4.000 830,500 3,286,895 3.9577 3.307 3.282 3.307 3.258 3.316 1,001,920 3.2806 -0.75%
2022-10-06 0 4.020 4.010 4.020 3.990 4.050 326,263 1,307,500 4.0075 3.332 3.324 3.332 3.307 3.357 393,605 3.3219 -0.50%
2022-10-05 0 4.040 4.020 4.040 3.960 4.040 1,886,701 7,571,270 4.0130 3.349 3.332 3.349 3.282 3.349 2,276,126 3.3264 3.59%
2022-10-03 0 3.900 3.900 3.910 3.880 4.050 3,834,000 15,061,130 3.9283 3.233 3.233 3.241 3.216 3.357 4,625,358 3.2562 -2.99%
2022-09-30 0 4.020 4.010 4.020 3.850 4.030 3,700,557 14,682,643 3.9677 3.332 3.324 3.332 3.191 3.341 4,464,371 3.2888 2.29%
2022-09-29 0 3.930 3.930 3.940 3.900 4.120 6,275,000 24,702,105 3.9366 3.258 3.258 3.266 3.233 3.415 7,570,193 3.2631 -2.48%
2022-09-28 0 4.030 4.030 4.040 4.020 4.090 6,717,500 27,234,580 4.0543 3.341 3.341 3.349 3.332 3.390 8,104,027 3.3606 -2.18%
2022-09-27 0 4.120 4.110 4.120 4.060 4.130 6,880,357 28,174,280 4.0949 3.415 3.407 3.415 3.365 3.423 8,300,499 3.3943 0.00%
2022-09-26 0 4.120 4.110 4.120 4.050 4.190 8,081,500 33,324,975 4.1236 3.415 3.407 3.415 3.357 3.473 9,749,564 3.4181 -1.67%
2022-09-23 0 4.190 4.190 4.210 4.170 4.240 5,911,000 24,771,870 4.1908 3.473 3.473 3.490 3.457 3.515 7,131,061 3.4738 -0.48%
2022-09-22 0 4.210 4.210 4.220 4.190 4.250 6,169,254 25,994,941 4.2136 3.490 3.490 3.498 3.473 3.523 7,442,620 3.4927 -1.17%
2022-09-21 0 4.260 4.260 4.270 4.250 4.300 3,907,000 16,671,095 4.2670 3.531 3.531 3.539 3.523 3.564 4,713,425 3.5369 -0.93%
2022-09-20 0 4.300 4.290 4.300 4.290 4.340 4,189,500 18,029,540 4.3035 3.564 3.556 3.564 3.556 3.597 5,054,235 3.5672 -0.23%
2022-09-19 0 4.310 4.300 4.310 4.290 4.330 3,805,300 16,394,558 4.3083 3.573 3.564 3.573 3.556 3.589 4,590,734 3.5712 0.00%
2022-09-16 0 4.310 4.310 4.330 4.310 4.410 8,559,500 37,230,970 4.3497 3.573 3.573 3.589 3.573 3.655 10,326,226 3.6055 -2.27%
2022-09-15 0 4.410 4.400 4.410 4.390 4.460 6,775,500 29,894,555 4.4122 3.655 3.647 3.655 3.639 3.697 8,173,999 3.6573 -0.68%
2022-09-14 0 4.440 4.430 4.440 4.410 4.490 12,009,480 53,221,871 4.4317 3.680 3.672 3.680 3.655 3.722 14,488,299 3.6734 -1.55%
2022-09-13 0 4.510 4.500 4.510 4.500 4.570 5,103,581 23,139,692 4.5340 3.738 3.730 3.738 3.730 3.788 6,156,987 3.7583 -0.22%
2022-09-09 0 4.520 4.520 4.530 4.490 4.520 4,540,000 20,467,370 4.5082 3.747 3.747 3.755 3.722 3.747 5,477,080 3.7369 0.89%
2022-09-08 0 4.480 4.470 4.480 4.470 4.520 5,113,000 22,970,165 4.4925 3.714 3.705 3.714 3.705 3.747 6,168,350 3.7239 -0.44%
2022-09-07 0 4.500 4.490 4.500 4.460 4.520 4,096,595 18,376,507 4.4858 3.730 3.722 3.730 3.697 3.747 4,942,154 3.7183 0.00%
2022-09-06 0 4.500 4.500 4.510 4.490 4.530 4,513,500 20,343,740 4.5073 3.730 3.730 3.738 3.722 3.755 5,445,110 3.7361 -0.22%
2022-09-05 0 4.510 4.490 4.510 4.450 4.520 3,949,708 17,719,436 4.4863 3.738 3.722 3.738 3.689 3.747 4,764,948 3.7187 0.89%
2022-09-02 0 4.470 4.460 4.470 4.450 4.540 5,062,000 22,657,835 4.4761 3.705 3.697 3.705 3.689 3.763 6,106,823 3.7102 -1.11%
2022-09-01 0 4.520 4.510 4.520 4.500 4.570 8,766,060 39,866,436 4.5478 3.747 3.738 3.747 3.730 3.788 10,575,421 3.7697 0.44%
2022-08-31 0 4.500 4.500 4.510 4.460 4.530 5,179,000 23,258,800 4.4910 3.730 3.730 3.738 3.697 3.755 6,247,973 3.7226 1.12%
2022-08-30 0 4.450 4.440 4.450 4.420 4.460 4,108,000 18,242,375 4.4407 3.689 3.680 3.689 3.664 3.697 4,955,913 3.6809 0.45%
2022-08-29 0 4.430 4.420 4.430 4.400 4.430 3,944,500 17,409,915 4.4137 3.672 3.664 3.672 3.647 3.672 4,758,665 3.6586 -0.45%
2022-08-26 0 4.450 4.440 4.450 4.430 4.480 4,273,792 18,988,806 4.4431 3.689 3.680 3.689 3.672 3.714 5,155,925 3.6829 -0.22%
2022-08-25 0 4.460 4.450 4.460 4.420 4.470 1,722,447 7,655,444 4.4445 3.697 3.689 3.697 3.664 3.705 2,077,969 3.6841 0.90%
2022-08-24 0 4.420 4.420 4.440 4.420 4.500 4,260,000 18,971,780 4.4535 3.664 3.664 3.680 3.664 3.730 5,139,286 3.6915 -1.34%
2022-08-23 0 4.480 4.480 4.490 4.470 4.530 3,811,000 17,131,975 4.4954 3.714 3.714 3.722 3.705 3.755 4,597,610 3.7263 -0.44%
2022-08-22 0 4.500 4.500 4.510 4.460 4.520 2,696,000 12,140,110 4.5030 3.730 3.730 3.738 3.697 3.747 3,252,468 3.7326 0.45%
2022-08-19 0 4.480 4.480 4.490 4.470 4.490 1,533,931 6,870,325 4.4789 3.714 3.714 3.722 3.705 3.722 1,850,542 3.7126 0.22%
2022-08-18 0 4.470 4.460 4.470 4.460 4.500 3,912,000 17,500,165 4.4735 3.705 3.697 3.705 3.697 3.730 4,719,457 3.7081 0.00%
2022-08-17 0 4.470 4.470 4.480 4.440 4.490 5,451,000 24,348,590 4.4668 3.705 3.705 3.714 3.680 3.722 6,576,115 3.7026 0.68%
2022-08-16 0 4.440 4.430 4.440 4.410 4.470 3,836,500 17,022,270 4.4369 3.680 3.672 3.680 3.655 3.705 4,628,374 3.6778 0.00%
2022-08-15 0 4.440 4.440 4.450 4.430 4.510 3,341,387 14,937,612 4.4705 3.680 3.680 3.689 3.672 3.738 4,031,067 3.7056 -0.22%
2022-08-12 0 4.450 4.450 4.460 4.410 4.480 4,563,495 20,308,557 4.4502 3.689 3.689 3.697 3.655 3.714 5,505,424 3.6888 0.68%
2022-08-11 0 4.420 4.420 4.430 4.390 4.440 4,939,066 21,854,532 4.4248 3.664 3.664 3.672 3.639 3.680 5,958,515 3.6678 0.45%
2022-08-10 0 4.400 4.390 4.400 4.360 4.440 3,925,000 17,211,395 4.3851 3.647 3.639 3.647 3.614 3.680 4,735,141 3.6348 -0.23%
2022-08-09 0 4.410 4.410 4.420 4.380 4.450 3,204,500 14,129,605 4.4093 3.655 3.655 3.664 3.631 3.689 3,865,926 3.6549 0.46%
2022-08-08 0 4.390 4.390 4.400 4.370 4.420 4,760,500 20,954,540 4.4018 3.639 3.639 3.647 3.622 3.664 5,743,092 3.6487 0.46%
2022-08-05 0 4.370 4.370 4.380 4.350 4.390 2,733,476 11,950,719 4.3720 3.622 3.622 3.631 3.606 3.639 3,297,680 3.6240 0.23%
2022-08-04 0 4.360 4.350 4.360 4.320 4.400 9,418,000 41,038,865 4.3575 3.614 3.606 3.614 3.581 3.647 11,361,924 3.6120 0.00%
2022-08-03 0 4.360 4.350 4.360 4.350 4.450 6,268,089 27,502,021 4.3876 3.614 3.606 3.614 3.606 3.689 7,561,855 3.6369 -1.13%
2022-08-02 0 4.410 4.410 4.420 4.320 4.450 12,384,500 53,989,620 4.3595 3.655 3.655 3.664 3.581 3.689 14,940,726 3.6136 -1.12%
2022-08-01 0 4.460 4.450 4.460 4.440 4.500 10,079,574 44,980,297 4.4625 3.697 3.689 3.697 3.680 3.730 12,160,051 3.6990 -0.89%
2022-07-29 0 4.500 4.490 4.500 4.490 4.590 7,890,500 35,597,615 4.5115 3.730 3.722 3.730 3.722 3.805 9,519,140 3.7396 -1.32%
2022-07-28 0 4.560 4.560 4.570 4.530 4.590 4,591,600 20,933,557 4.5591 3.780 3.780 3.788 3.755 3.805 5,539,330 3.7791 0.44%
2022-07-27 0 4.540 4.520 4.540 4.510 4.550 5,519,000 24,956,005 4.5218 3.763 3.747 3.763 3.738 3.772 6,658,150 3.7482 0.00%
2022-07-26 0 4.540 4.540 4.550 4.510 4.570 5,534,000 25,162,175 4.5468 3.763 3.763 3.772 3.738 3.788 6,676,247 3.7689 0.00%
2022-07-25 0 4.540 4.530 4.540 4.510 4.550 4,532,000 20,533,465 4.5308 3.763 3.755 3.763 3.738 3.772 5,467,428 3.7556 -0.22%
2022-07-22 0 4.550 4.550 4.560 4.530 4.610 11,387,886 51,920,007 4.5592 3.772 3.772 3.780 3.755 3.821 13,738,405 3.7792 -0.44%
2022-07-21 0 4.570 4.560 4.570 4.550 4.610 9,615,500 43,917,415 4.5674 3.788 3.780 3.788 3.772 3.821 11,600,189 3.7859 -0.87%
2022-07-20 0 4.610 4.600 4.610 4.590 4.640 8,494,000 39,134,225 4.6073 3.821 3.813 3.821 3.805 3.846 10,247,206 3.8190 0.00%
2022-07-19 0 4.610 4.590 4.610 4.580 4.650 7,672,113 35,284,094 4.5990 3.821 3.805 3.821 3.796 3.854 9,255,677 3.8122 -0.65%
2022-07-18 0 4.640 4.630 4.640 4.580 4.650 11,375,500 52,504,235 4.6156 3.846 3.838 3.846 3.796 3.854 13,723,463 3.8259 1.49%
2022-07-15 0 4.860 4.860 4.870 4.860 4.970 12,062,050 59,179,073 4.9062 3.790 3.790 3.797 3.790 3.875 15,468,702 3.8257 -2.02%
2022-07-14 0 4.960 4.960 4.970 4.930 5.040 8,463,500 41,981,005 4.9602 3.868 3.868 3.875 3.844 3.930 10,853,823 3.8679 -1.20%
2022-07-13 0 5.020 5.020 5.030 4.990 5.060 6,310,000 31,664,665 5.0182 3.914 3.914 3.922 3.891 3.946 8,092,116 3.9130 0.00%
2022-07-12 0 5.020 5.010 5.020 4.960 5.060 10,314,554 51,935,409 5.0352 3.914 3.907 3.914 3.868 3.946 13,227,666 3.9263 0.80%
2022-07-11 0 4.980 4.980 4.990 4.920 5.000 6,693,500 33,163,635 4.9546 3.883 3.883 3.891 3.836 3.899 8,583,927 3.8635 0.61%
2022-07-08 0 4.950 4.950 4.960 4.920 4.960 3,895,999 19,250,290 4.9410 3.860 3.860 3.868 3.836 3.868 4,996,335 3.8529 1.02%
2022-07-07 0 4.900 4.900 4.910 4.890 4.920 2,743,500 13,461,820 4.9068 3.821 3.821 3.829 3.813 3.836 3,518,339 3.8262 0.00%
2022-07-06 0 4.900 4.890 4.900 4.880 4.990 9,843,375 48,432,538 4.9203 3.821 3.813 3.821 3.805 3.891 12,623,413 3.8367 -1.80%
2022-07-05 0 4.990 4.990 5.000 4.940 5.020 9,913,083 49,254,017 4.9686 3.891 3.891 3.899 3.852 3.914 12,712,808 3.8744 0.81%
2022-07-04 0 4.950 4.940 4.950 4.910 4.960 6,736,500 33,235,155 4.9336 3.860 3.852 3.860 3.829 3.868 8,639,072 3.8471 0.81%
2022-06-30 0 4.910 4.910 4.920 4.880 4.930 7,092,700 34,837,965 4.9118 3.829 3.829 3.836 3.805 3.844 9,095,872 3.8301 0.20%
2022-06-29 0 4.900 4.900 4.910 4.900 4.960 6,997,500 34,461,695 4.9249 3.821 3.821 3.829 3.821 3.868 8,973,785 3.8403 0.00%
2022-06-28 0 4.900 4.900 4.910 4.840 4.930 10,895,500 53,309,640 4.8928 3.821 3.821 3.829 3.774 3.844 13,972,687 3.8153 0.62%
2022-06-27 0 4.870 4.870 4.880 4.840 4.900 11,864,000 57,695,795 4.8631 3.797 3.797 3.805 3.774 3.821 15,214,718 3.7921 0.21%
2022-06-24 0 4.860 4.860 4.870 4.850 4.950 15,416,581 75,316,604 4.8854 3.790 3.790 3.797 3.782 3.860 19,770,644 3.8095 -1.42%
2022-06-23 0 4.930 4.930 4.950 4.930 4.970 4,816,500 23,802,700 4.9419 3.844 3.844 3.860 3.844 3.875 6,176,811 3.8536 -0.40%
2022-06-22 0 4.950 4.950 4.960 4.930 4.990 5,567,838 27,635,592 4.9634 3.860 3.860 3.868 3.844 3.891 7,140,347 3.8703 0.00%
2022-06-21 0 4.950 4.940 4.950 4.910 4.970 4,271,499 21,094,705 4.9385 3.860 3.852 3.860 3.829 3.875 5,477,887 3.8509 0.81%
2022-06-20 0 4.910 4.900 4.910 4.890 4.930 4,120,500 20,202,530 4.9029 3.829 3.821 3.829 3.813 3.844 5,284,242 3.8232 0.20%
2022-06-17 0 4.900 4.900 4.920 4.870 4.930 3,771,000 18,471,935 4.8984 3.821 3.821 3.836 3.797 3.844 4,836,033 3.8196 0.20%
2022-06-16 0 4.890 4.890 4.900 4.890 5.030 6,872,000 33,966,925 4.9428 3.813 3.813 3.821 3.813 3.922 8,812,840 3.8543 -1.81%
2022-06-15 0 4.980 4.980 4.990 4.920 5.030 9,962,000 49,810,515 5.0001 3.883 3.883 3.891 3.836 3.922 12,775,541 3.8989 1.01%
2022-06-14 0 4.930 4.930 4.940 4.870 4.950 6,891,500 33,791,515 4.9034 3.844 3.844 3.852 3.797 3.860 8,837,848 3.8235 0.20%
2022-06-13 0 4.920 4.920 4.930 4.900 5.040 16,520,144 81,690,922 4.9449 3.836 3.836 3.844 3.821 3.930 21,185,884 3.8559 -2.96%
2022-06-10 0 5.070 5.060 5.070 5.050 5.080 7,387,653 37,391,724 5.0614 3.953 3.946 3.953 3.938 3.961 9,474,128 3.9467 -0.59%
2022-06-09 0 5.100 5.100 5.110 5.050 5.110 6,080,093 30,931,551 5.0873 3.977 3.977 3.985 3.938 3.985 7,797,277 3.9670 0.39%
2022-06-08 0 5.080 5.070 5.080 5.050 5.140 9,301,843 47,169,409 5.0710 3.961 3.953 3.961 3.938 4.008 11,928,937 3.9542 0.00%
2022-06-07 0 5.080 5.080 5.090 5.050 5.120 4,792,162 24,337,634 5.0786 3.961 3.961 3.969 3.938 3.992 6,145,599 3.9602 -0.20%
2022-06-06 0 5.090 5.090 5.100 5.050 5.170 15,193,952 77,031,640 5.0699 3.969 3.969 3.977 3.938 4.031 19,485,139 3.9534 -0.78%
2022-06-02 0 5.130 5.130 5.140 5.090 5.210 7,316,000 37,652,600 5.1466 4.000 4.000 4.008 3.969 4.063 9,382,238 4.0132 -0.19%
2022-06-01 0 5.140 5.140 5.150 5.120 5.180 3,875,500 19,949,290 5.1475 4.008 4.008 4.016 3.992 4.039 4,970,047 4.0139 0.00%
2022-05-31 0 5.140 5.140 5.160 5.130 5.220 9,746,500 50,408,955 5.1720 4.008 4.008 4.024 4.000 4.070 12,499,178 4.0330 -0.58%
2022-05-30 0 5.170 5.170 5.180 5.160 5.250 6,707,205 34,869,336 5.1988 4.031 4.031 4.039 4.024 4.094 8,601,503 4.0539 -0.58%
2022-05-27 0 5.200 5.190 5.200 5.160 5.230 9,497,705 49,429,009 5.2043 4.055 4.047 4.055 4.024 4.078 12,180,116 4.0582 0.58%
2022-05-26 0 5.170 5.170 5.200 5.140 5.250 7,893,699 41,001,655 5.1942 4.031 4.031 4.055 4.008 4.094 10,123,095 4.0503 0.39%
2022-05-25 0 5.150 5.150 5.160 5.120 5.180 5,993,112 30,807,767 5.1405 4.016 4.016 4.024 3.992 4.039 7,685,730 4.0084 -0.19%
2022-05-24 0 5.160 5.160 5.180 5.120 5.270 7,866,722 40,828,233 5.1900 4.024 4.024 4.039 3.992 4.109 10,088,499 4.0470 -1.34%
2022-05-23 0 5.230 5.230 5.240 5.210 5.280 5,690,500 29,818,660 5.2401 4.078 4.078 4.086 4.063 4.117 7,297,653 4.0861 0.00%
2022-05-20 0 5.230 5.230 5.240 5.200 5.310 11,856,302 62,238,977 5.2494 4.078 4.078 4.086 4.055 4.141 15,204,845 4.0934 0.19%
2022-05-19 0 5.220 5.210 5.220 5.070 5.250 11,617,500 60,171,305 5.1794 4.070 4.063 4.070 3.953 4.094 14,898,599 4.0387 1.56%
2022-05-18 0 5.140 5.140 5.160 5.100 5.220 6,040,855 31,276,422 5.1775 4.008 4.008 4.024 3.977 4.070 7,746,957 4.0373 -0.39%
2022-05-17 0 5.160 5.150 5.160 5.100 5.210 11,616,223 60,011,266 5.1662 4.024 4.016 4.024 3.977 4.063 14,896,962 4.0284 1.18%
2022-05-16 0 5.100 5.100 5.110 5.040 5.150 7,564,356 38,511,390 5.0912 3.977 3.977 3.985 3.930 4.016 9,700,737 3.9699 -0.20%
2022-05-13 0 5.110 5.100 5.110 5.050 5.140 14,921,000 75,941,210 5.0896 3.985 3.977 3.985 3.938 4.008 19,135,098 3.9687 0.00%
2022-05-12 0 5.110 5.110 5.120 5.070 5.230 7,328,500 37,619,285 5.1333 3.985 3.985 3.992 3.953 4.078 9,398,269 4.0028 -1.73%
2022-05-11 0 5.200 5.190 5.200 5.150 5.280 7,958,398 41,499,559 5.2146 4.055 4.047 4.055 4.016 4.117 10,206,067 4.0662 0.00%
2022-05-10 0 5.200 5.190 5.200 5.040 5.210 23,195,485 118,925,823 5.1271 4.055 4.047 4.055 3.930 4.063 29,746,523 3.9980 -0.38%
2022-05-06 0 5.220 5.220 5.230 5.140 5.240 11,745,500 60,926,105 5.1872 4.070 4.070 4.078 4.008 4.086 15,062,750 4.0448 -1.69%
2022-05-05 0 5.310 5.310 5.320 5.270 5.430 18,268,594 98,170,463 5.3737 4.141 4.141 4.148 4.109 4.234 23,428,144 4.1903 -1.12%
2022-05-04 0 5.370 5.360 5.370 5.200 5.370 4,989,410 26,609,226 5.3331 4.187 4.180 4.187 4.055 4.187 6,398,556 4.1586 1.70%
2022-05-03 0 5.280 5.260 5.280 5.160 5.290 3,736,000 19,594,805 5.2449 4.117 4.102 4.117 4.024 4.125 4,791,148 4.0898 0.76%
2022-04-29 0 5.240 5.230 5.240 5.100 5.240 5,944,000 30,892,595 5.1973 4.086 4.078 4.086 3.977 4.086 7,622,748 4.0527 0.96%
2022-04-28 0 5.190 5.180 5.190 5.060 5.240 10,018,205 52,084,129 5.1989 4.047 4.039 4.047 3.946 4.086 12,847,620 4.0540 2.77%
2022-04-27 0 5.050 5.050 5.060 4.980 5.080 24,524,500 123,388,055 5.0312 3.938 3.938 3.946 3.883 3.961 31,450,888 3.9232 4.12%
2022-04-26 0 4.850 4.850 4.860 4.840 4.990 14,343,391 70,347,892 4.9046 3.782 3.782 3.790 3.774 3.891 18,394,356 3.8244 0.41%
2022-04-25 0 4.830 4.820 4.830 4.810 5.080 17,154,499 84,123,260 4.9039 3.766 3.758 3.766 3.751 3.961 21,999,398 3.8239 -3.78%
2022-04-22 0 5.020 5.020 5.040 4.880 5.070 7,011,998 35,167,874 5.0154 3.914 3.914 3.930 3.805 3.953 8,992,378 3.9109 2.03%
2022-04-21 0 4.920 4.920 4.950 4.920 5.120 19,625,629 98,534,703 5.0207 3.836 3.836 3.860 3.836 3.992 25,168,443 3.9150 -1.80%
2022-04-20 0 5.010 5.010 5.020 5.010 5.370 25,235,500 130,108,635 5.1558 3.907 3.907 3.914 3.907 4.187 32,362,694 4.0203 -5.83%
2022-04-19 0 5.320 5.320 5.360 5.300 5.410 15,110,442 80,766,519 5.3451 4.148 4.148 4.180 4.133 4.219 19,378,043 4.1679 -2.03%
2022-04-14 0 5.430 5.430 5.440 5.280 5.450 14,596,120 78,894,774 5.4052 4.234 4.234 4.242 4.117 4.250 18,718,463 4.2148 2.26%
2022-04-13 0 5.310 5.310 5.320 5.250 5.330 9,119,500 48,331,105 5.2998 4.141 4.141 4.148 4.094 4.156 11,695,096 4.1326 -0.38%
2022-04-12 0 5.330 5.330 5.340 5.270 5.400 20,309,025 108,243,257 5.3298 4.156 4.156 4.164 4.109 4.211 26,044,848 4.1560 0.95%
2022-04-11 0 5.280 5.280 5.290 5.240 5.460 21,886,240 116,786,396 5.3361 4.117 4.117 4.125 4.086 4.258 28,067,512 4.1609 -2.22%
2022-04-08 0 5.400 5.390 5.400 5.130 5.400 33,680,869 178,932,145 5.3126 4.211 4.203 4.211 4.000 4.211 43,193,266 4.1426 7.14%
2022-04-07 0 5.040 5.030 5.040 5.030 5.280 24,497,825 126,347,399 5.1575 3.930 3.922 3.930 3.922 4.117 31,416,680 4.0217 -2.70%
2022-04-06 0 5.180 5.180 5.190 4.870 5.260 41,224,377 210,260,192 5.1004 4.039 4.039 4.047 3.797 4.102 52,867,267 3.9771 4.86%
2022-04-04 0 4.940 4.930 4.940 4.860 4.950 5,095,160 25,106,160 4.9275 3.852 3.844 3.852 3.790 3.860 6,534,172 3.8423 1.65%
2022-04-01 0 4.860 4.850 4.860 4.720 4.860 3,900,000 18,777,700 4.8148 3.790 3.782 3.790 3.681 3.790 5,001,466 3.7544 1.46%
2022-03-31 0 4.790 4.780 4.810 4.780 4.870 8,033,590 38,631,593 4.8088 3.735 3.727 3.751 3.727 3.797 10,302,495 3.7497 -2.24%
2022-03-30 0 4.900 4.900 4.920 4.880 4.960 17,449,000 86,018,340 4.9297 3.821 3.821 3.836 3.805 3.868 22,377,074 3.8440 1.03%
2022-03-29 0 4.850 4.850 4.870 4.820 4.910 6,959,800 33,872,774 4.8669 3.782 3.782 3.797 3.758 3.829 8,925,438 3.7951 -0.82%
2022-03-28 0 4.890 4.890 4.900 4.700 4.940 12,285,115 59,445,048 4.8388 3.813 3.813 3.821 3.665 3.852 15,754,767 3.7731 2.09%
2022-03-25 0 4.790 4.780 4.790 4.760 4.870 8,723,500 41,992,375 4.8137 3.735 3.727 3.735 3.712 3.797 11,187,255 3.7536 -1.03%
2022-03-24 0 4.840 4.840 4.850 4.800 4.950 14,224,024 69,313,085 4.8730 3.774 3.774 3.782 3.743 3.860 18,241,277 3.7998 -1.63%
2022-03-23 0 4.920 4.920 4.930 4.860 4.960 18,932,500 93,319,670 4.9291 3.836 3.836 3.844 3.790 3.868 24,279,555 3.8435 0.61%
2022-03-22 0 4.890 4.890 4.910 4.830 4.910 11,148,000 54,391,460 4.8790 3.813 3.813 3.829 3.766 3.829 14,296,500 3.8045 1.45%
2022-03-21 0 4.820 4.820 4.830 4.820 4.950 9,143,163 44,524,260 4.8697 3.758 3.758 3.766 3.758 3.860 11,725,442 3.7972 -1.83%
2022-03-18 0 4.910 4.910 4.920 4.780 4.920 13,058,500 63,402,760 4.8553 3.829 3.829 3.836 3.727 3.836 16,746,577 3.7860 0.41%
2022-03-17 0 4.890 4.860 4.890 4.730 4.890 27,648,000 132,747,105 4.8013 3.813 3.790 3.813 3.688 3.813 35,456,550 3.7439 4.04%
2022-03-16 0 4.700 4.680 4.700 4.420 4.700 18,824,790 85,738,319 4.5545 3.665 3.649 3.665 3.447 3.665 24,141,425 3.5515 6.82%
2022-03-15 0 4.400 4.400 4.430 4.390 4.730 21,734,238 98,874,074 4.5492 3.431 3.431 3.454 3.423 3.688 27,872,580 3.5474 -6.78%
2022-03-14 0 4.720 4.720 4.740 4.720 4.950 15,714,101 75,732,662 4.8194 3.681 3.681 3.696 3.681 3.860 20,152,192 3.7580 -4.65%
2022-03-11 0 4.950 4.940 4.950 4.840 5.040 17,468,307 85,563,415 4.8982 3.860 3.852 3.860 3.774 3.930 22,401,834 3.8195 -1.59%
2022-03-10 0 5.030 5.020 5.030 5.020 5.160 7,313,848 37,098,387 5.0723 3.922 3.914 3.922 3.914 4.024 9,379,478 3.9553 -0.40%
2022-03-09 0 5.050 5.030 5.050 4.870 5.070 14,580,000 72,383,945 4.9646 3.938 3.922 3.938 3.797 3.953 18,697,790 3.8713 0.60%
2022-03-08 0 5.020 5.020 5.030 5.010 5.140 9,842,500 49,815,755 5.0613 3.914 3.914 3.922 3.907 4.008 12,622,291 3.9466 -1.57%
2022-03-07 0 5.100 5.100 5.110 5.000 5.250 23,736,867 121,376,305 5.1134 3.977 3.977 3.985 3.899 4.094 30,440,806 3.9873 -1.16%
2022-03-04 0 5.160 5.160 5.170 5.120 5.250 18,673,161 96,772,876 5.1825 4.024 4.024 4.031 3.992 4.094 23,946,972 4.0411 -2.46%
2022-03-03 0 5.290 5.270 5.290 5.250 5.350 9,132,608 48,382,003 5.2977 4.125 4.109 4.125 4.094 4.172 11,711,906 4.1310 0.76%
2022-03-02 0 5.250 5.250 5.260 5.230 5.310 6,978,570 36,699,383 5.2589 4.094 4.094 4.102 4.078 4.141 8,949,509 4.1007 -1.32%
2022-03-01 0 5.320 5.310 5.320 5.200 5.350 9,690,500 51,289,525 5.2928 4.148 4.141 4.148 4.055 4.172 12,427,362 4.1271 1.92%
2022-02-28 0 5.220 5.220 5.240 5.140 5.300 15,196,538 79,003,112 5.1988 4.070 4.070 4.086 4.008 4.133 19,488,455 4.0538 -1.51%
2022-02-25 0 5.300 5.300 5.310 5.230 5.390 12,995,576 68,791,669 5.2935 4.133 4.133 4.141 4.078 4.203 16,665,882 4.1277 -0.56%
2022-02-24 0 5.330 5.320 5.330 5.270 5.490 18,293,350 97,895,707 5.3514 4.156 4.148 4.156 4.109 4.281 23,459,892 4.1729 -3.27%
2022-02-23 0 5.510 5.510 5.520 5.500 5.590 7,061,000 39,023,540 5.5266 4.297 4.297 4.304 4.289 4.359 9,055,219 4.3095 -1.08%
2022-02-22 0 5.570 5.560 5.570 5.480 5.610 12,398,000 68,639,475 5.5363 4.343 4.336 4.343 4.273 4.375 15,899,534 4.3171 -1.07%
2022-02-21 0 5.630 5.620 5.630 5.590 5.680 8,402,500 47,178,705 5.6148 4.390 4.382 4.390 4.359 4.429 10,775,595 4.3783 -0.53%
2022-02-18 0 5.660 5.650 5.660 5.560 5.710 12,072,500 68,267,020 5.6548 4.414 4.406 4.414 4.336 4.452 15,482,104 4.4094 0.89%
2022-02-17 0 5.610 5.610 5.630 5.580 5.720 11,789,039 66,422,498 5.6343 4.375 4.375 4.390 4.351 4.460 15,118,586 4.3934 -1.41%
2022-02-16 0 5.690 5.690 5.700 5.660 5.820 13,996,036 80,215,751 5.7313 4.437 4.437 4.445 4.414 4.538 17,948,899 4.4691 1.25%
2022-02-15 0 5.620 5.620 5.640 5.600 5.790 12,786,000 72,432,590 5.6650 4.382 4.382 4.398 4.367 4.515 16,397,116 4.4174 -2.26%
2022-02-14 0 5.750 5.740 5.750 5.710 5.840 15,947,644 92,026,650 5.7705 4.484 4.476 4.484 4.452 4.554 20,451,694 4.4997 -1.88%
2022-02-11 0 5.860 5.860 5.870 5.780 5.950 24,579,062 144,487,737 5.8785 4.569 4.569 4.577 4.507 4.640 31,520,860 4.5839 -0.17%
2022-02-10 0 5.870 5.850 5.870 5.800 5.930 17,099,132 100,380,728 5.8705 4.577 4.562 4.577 4.523 4.624 21,928,394 4.5777 0.51%
2022-02-09 0 5.840 5.820 5.840 5.770 5.890 12,955,266 75,158,980 5.8014 4.554 4.538 4.554 4.499 4.593 16,614,187 4.5238 0.00%
2022-02-08 0 5.840 5.840 5.850 5.680 5.930 22,476,028 130,788,482 5.8190 4.554 4.554 4.562 4.429 4.624 28,823,872 4.5375 0.17%
2022-02-07 0 5.830 5.820 5.830 5.570 5.850 30,110,325 174,059,391 5.7807 4.546 4.538 4.546 4.343 4.562 38,614,303 4.5076 5.42%
2022-02-04 0 5.530 5.520 5.530 5.440 5.580 3,118,500 17,264,875 5.5363 4.312 4.304 4.312 4.242 4.351 3,999,250 4.3170 1.65%
2022-01-31 0 5.440 5.420 5.450 5.340 5.450 1,395,000 7,538,010 5.4036 4.242 4.226 4.250 4.164 4.250 1,788,986 4.2136 0.37%
2022-01-28 0 5.420 5.420 5.430 5.320 5.540 7,901,035 42,624,674 5.3948 4.226 4.226 4.234 4.148 4.320 10,132,503 4.2067 -1.81%
2022-01-27 0 5.520 5.520 5.540 5.460 5.600 7,823,595 43,233,493 5.5260 4.304 4.304 4.320 4.258 4.367 10,033,192 4.3090 -1.25%
2022-01-26 0 5.590 5.570 5.590 5.460 5.620 10,343,500 57,605,525 5.5692 4.359 4.343 4.359 4.258 4.382 13,264,787 4.3427 1.64%
2022-01-25 0 5.500 5.490 5.500 5.420 5.740 15,693,796 87,795,970 5.5943 4.289 4.281 4.289 4.226 4.476 20,126,153 4.3623 -4.51%
2022-01-24 0 5.760 5.710 5.760 5.620 5.790 14,283,950 81,683,950 5.7186 4.491 4.452 4.491 4.382 4.515 18,318,128 4.4592 1.41%
2022-01-21 0 5.680 5.680 5.690 5.570 5.760 12,192,616 69,439,519 5.6952 4.429 4.429 4.437 4.343 4.491 15,636,144 4.4410 -1.56%
2022-01-20 0 5.770 5.760 5.770 5.660 5.780 32,597,743 186,696,747 5.7273 4.499 4.491 4.499 4.414 4.507 41,804,236 4.4660 2.30%
2022-01-19 0 5.640 5.630 5.640 5.490 5.650 17,511,500 98,231,375 5.6095 4.398 4.390 4.398 4.281 4.406 22,457,226 4.3742 2.73%
2022-01-18 0 5.490 5.480 5.490 5.380 5.590 16,540,500 91,009,685 5.5022 4.281 4.273 4.281 4.195 4.359 21,211,989 4.2905 0.92%
2022-01-17 0 5.440 5.440 5.450 5.370 5.500 7,364,600 39,916,203 5.4200 4.242 4.242 4.250 4.187 4.289 9,444,564 4.2264 -1.27%
2022-01-14 0 5.510 5.500 5.510 5.420 5.590 8,630,485 47,407,306 5.4930 4.297 4.289 4.297 4.226 4.359 11,067,970 4.2833 -1.43%
2022-01-13 0 5.590 5.550 5.590 5.440 5.630 22,544,771 125,942,097 5.5863 4.359 4.328 4.359 4.242 4.390 28,912,030 4.3560 1.45%
2022-01-12 0 5.510 5.500 5.510 5.350 5.530 17,985,414 97,504,548 5.4213 4.297 4.289 4.297 4.172 4.312 23,064,986 4.2274 1.10%
2022-01-11 0 5.450 5.450 5.460 5.440 5.530 10,519,514 57,749,791 5.4898 4.250 4.250 4.258 4.242 4.312 13,490,512 4.2808 -0.55%
2022-01-10 0 5.480 5.470 5.480 5.430 5.570 19,344,500 106,550,025 5.5080 4.273 4.265 4.273 4.234 4.343 24,807,915 4.2950 0.00%
2022-01-07 0 5.480 5.470 5.480 5.230 5.500 36,433,865 197,424,472 5.4187 4.273 4.265 4.273 4.078 4.289 46,723,783 4.2254 4.38%
2022-01-06 0 5.250 5.250 5.260 5.060 5.260 20,329,879 105,968,241 5.2124 4.094 4.094 4.102 3.946 4.102 26,071,592 4.0645 2.54%
2022-01-05 0 5.120 5.120 5.130 5.110 5.180 6,361,752 32,632,082 5.1294 3.992 3.992 4.000 3.985 4.039 8,158,484 3.9998 -1.16%
2022-01-04 0 5.180 5.180 5.190 5.140 5.200 7,032,438 36,334,890 5.1668 4.039 4.039 4.047 4.008 4.055 9,018,591 4.0289 0.00%
2022-01-03 0 5.180 5.180 5.190 5.090 5.200 4,218,500 21,742,260 5.1540 4.039 4.039 4.047 3.969 4.055 5,409,920 4.0190 1.57%
2021-12-31 0 5.100 5.100 5.110 5.090 5.150 887,000 4,534,855 5.1126 3.977 3.977 3.985 3.969 4.016 1,137,513 3.9866 -0.39%
2021-12-30 0 5.120 5.120 5.130 5.070 5.120 2,085,500 10,633,960 5.0990 3.992 3.992 4.000 3.953 3.992 2,674,502 3.9761 0.39%
2021-12-29 0 5.100 5.100 5.110 5.050 5.110 1,464,000 7,436,810 5.0798 3.977 3.977 3.985 3.938 3.985 1,877,474 3.9611 0.20%
2021-12-28 0 5.090 5.090 5.100 5.060 5.110 4,523,500 23,039,300 5.0932 3.969 3.969 3.977 3.946 3.985 5,801,060 3.9716 0.00%
2021-12-24 0 5.090 5.080 5.090 5.050 5.110 2,277,700 11,568,665 5.0791 3.969 3.961 3.969 3.938 3.985 2,920,985 3.9605 -0.39%
2021-12-23 0 5.110 5.090 5.110 5.070 5.110 3,822,000 19,458,905 5.0913 3.985 3.969 3.985 3.953 3.985 4,901,437 3.9700 0.20%
2021-12-22 0 5.100 5.080 5.100 5.050 5.120 2,857,710 14,527,250 5.0835 3.977 3.961 3.977 3.938 3.992 3,664,805 3.9640 -0.39%
2021-12-21 0 5.120 5.110 5.120 4.990 5.130 5,657,888 28,845,858 5.0983 3.992 3.985 3.992 3.891 4.000 7,255,830 3.9755 2.20%
2021-12-20 0 5.010 5.010 5.020 4.970 5.070 7,269,200 36,488,948 5.0197 3.907 3.907 3.914 3.875 3.953 9,322,221 3.9142 -0.60%
2021-12-17 0 5.040 5.030 5.040 5.010 5.080 5,597,500 28,260,880 5.0488 3.930 3.922 3.930 3.907 3.961 7,178,387 3.9369 0.00%
2021-12-16 0 5.040 5.030 5.040 4.990 5.060 5,712,861 28,709,887 5.0255 3.930 3.922 3.930 3.891 3.946 7,326,329 3.9187 1.20%
2021-12-15 0 4.980 4.970 4.980 4.970 5.050 6,601,500 33,034,390 5.0041 3.883 3.875 3.883 3.875 3.938 8,465,944 3.9020 0.00%
2021-12-14 0 4.980 4.980 5.000 4.970 5.110 7,449,000 37,312,670 5.0091 3.883 3.883 3.899 3.875 3.985 9,552,801 3.9059 -2.92%
2021-12-13 0 5.130 5.110 5.130 5.060 5.200 12,306,103 63,466,383 5.1573 4.000 3.985 4.000 3.946 4.055 15,781,683 4.0215 1.38%
2021-12-10 0 5.060 5.050 5.060 5.030 5.170 5,405,000 27,536,810 5.0947 3.946 3.938 3.946 3.922 4.031 6,931,520 3.9727 -1.56%
2021-12-09 0 5.140 5.130 5.140 5.110 5.170 8,150,191 41,916,290 5.1430 4.008 4.000 4.008 3.985 4.031 10,452,027 4.0104 0.59%
2021-12-08 0 5.110 5.110 5.120 5.020 5.180 8,654,577 44,285,873 5.1170 3.985 3.985 3.992 3.914 4.039 11,098,866 3.9901 0.00%
2021-12-07 0 5.110 5.110 5.140 4.980 5.180 15,827,899 80,906,276 5.1116 3.985 3.985 4.008 3.883 4.039 20,298,130 3.9859 2.82%
2021-12-06 0 4.970 4.970 4.980 4.960 5.070 8,442,674 42,409,201 5.0232 3.875 3.875 3.883 3.868 3.953 10,827,116 3.9169 -1.19%
2021-12-03 0 5.030 5.030 5.040 4.930 5.070 9,116,134 45,757,884 5.0194 3.922 3.922 3.930 3.844 3.953 11,690,779 3.9140 1.00%
2021-12-02 0 4.980 4.980 4.990 4.790 4.990 11,367,500 55,960,380 4.9228 3.883 3.883 3.891 3.735 3.891 14,577,992 3.8387 3.32%
2021-12-01 0 4.820 4.810 4.820 4.770 4.840 7,905,500 38,092,235 4.8184 3.758 3.751 3.758 3.720 3.774 10,138,229 3.7573 1.05%
2021-11-30 0 4.770 4.770 4.790 4.760 4.840 6,703,500 32,203,455 4.8040 3.720 3.720 3.735 3.712 3.774 8,596,751 3.7460 -0.63%
2021-11-29 0 4.800 4.800 4.810 4.800 4.870 8,770,500 42,281,725 4.8209 3.743 3.743 3.751 3.743 3.797 11,247,529 3.7592 -2.24%
2021-11-26 0 4.910 4.910 4.920 4.880 5.000 5,801,536 28,500,343 4.9126 3.829 3.829 3.836 3.805 3.899 7,440,048 3.8307 -1.80%
2021-11-25 0 5.000 5.000 5.010 4.930 5.000 4,345,000 21,617,795 4.9753 3.899 3.899 3.907 3.844 3.899 5,572,147 3.8796 0.20%
2021-11-24 0 4.990 4.980 4.990 4.930 4.990 3,910,500 19,425,555 4.9675 3.891 3.883 3.891 3.844 3.891 5,014,932 3.8735 0.60%
2021-11-23 0 4.960 4.930 4.960 4.870 4.980 8,189,000 40,485,660 4.9439 3.868 3.844 3.868 3.797 3.883 10,501,797 3.8551 2.06%
2021-11-22 0 4.860 4.860 4.870 4.860 4.930 5,996,588 29,304,646 4.8869 3.790 3.790 3.797 3.790 3.844 7,690,188 3.8107 -0.82%
2021-11-19 0 4.900 4.890 4.900 4.880 4.920 3,539,633 17,338,996 4.8985 3.821 3.813 3.821 3.805 3.836 4,539,322 3.8197 0.41%
2021-11-18 0 4.880 4.880 4.890 4.870 4.930 2,305,012 11,286,508 4.8965 3.805 3.805 3.813 3.797 3.844 2,956,010 3.8182 -1.01%
2021-11-17 0 4.930 4.920 4.930 4.890 4.960 2,537,200 12,483,106 4.9200 3.844 3.836 3.844 3.813 3.868 3,253,775 3.8365 0.61%
2021-11-16 0 4.900 4.890 4.900 4.870 4.940 2,419,500 11,873,275 4.9073 3.821 3.813 3.821 3.797 3.852 3,102,833 3.8266 -0.20%
2021-11-15 0 4.910 4.900 4.910 4.860 4.960 7,120,500 34,908,985 4.9026 3.829 3.821 3.829 3.790 3.868 9,131,524 3.8229 -0.81%
2021-11-12 0 4.950 4.940 4.950 4.900 4.980 3,085,500 15,231,335 4.9364 3.860 3.852 3.860 3.821 3.883 3,956,929 3.8493 0.00%
2021-11-11 0 4.950 4.950 4.960 4.830 4.970 9,841,875 48,557,918 4.9338 3.860 3.860 3.868 3.766 3.875 12,621,489 3.8472 1.64%
2021-11-10 0 4.870 4.860 4.870 4.800 4.890 8,012,000 38,761,200 4.8379 3.797 3.790 3.797 3.743 3.813 10,274,808 3.7725 0.00%
2021-11-09 0 4.870 4.870 4.880 4.850 4.900 6,605,202 32,134,985 4.8651 3.797 3.797 3.805 3.782 3.821 8,470,691 3.7937 -0.41%
2021-11-08 0 4.890 4.890 4.900 4.860 4.930 6,363,178 31,101,159 4.8877 3.813 3.813 3.821 3.790 3.844 8,160,313 3.8113 0.20%
2021-11-05 0 4.880 4.870 4.880 4.850 4.900 6,424,601 31,334,038 4.8772 3.805 3.797 3.805 3.782 3.821 8,239,084 3.8031 -0.41%
2021-11-04 0 4.900 4.890 4.900 4.860 4.940 10,041,703 49,114,553 4.8911 3.821 3.813 3.821 3.790 3.852 12,877,754 3.8139 -0.81%
2021-11-03 0 4.940 4.930 4.940 4.870 4.990 6,562,203 32,263,703 4.9166 3.852 3.844 3.852 3.797 3.891 8,415,548 3.8338 -0.60%
2021-11-02 0 4.970 4.940 4.970 4.910 5.090 11,630,500 58,019,180 4.9885 3.875 3.852 3.875 3.829 3.969 14,915,271 3.8899 -1.58%
2021-11-01 0 5.050 5.050 5.060 5.000 5.090 4,356,000 21,926,295 5.0336 3.938 3.938 3.946 3.899 3.969 5,586,253 3.9250 -0.79%
2021-10-29 0 5.090 5.090 5.100 4.990 5.090 2,955,000 14,882,305 5.0363 3.969 3.969 3.977 3.891 3.969 3,789,573 3.9272 0.59%
2021-10-28 0 5.060 5.050 5.060 5.010 5.120 7,082,000 35,672,365 5.0370 3.946 3.938 3.946 3.907 3.992 9,082,150 3.9277 -1.17%
2021-10-27 0 5.120 5.090 5.120 5.070 5.230 9,973,000 51,006,810 5.1145 3.992 3.969 3.992 3.953 4.078 12,789,648 3.9881 -1.54%
2021-10-26 0 5.200 5.200 5.220 5.160 5.270 4,445,408 23,165,664 5.2111 4.055 4.055 4.070 4.024 4.109 5,700,913 4.0635 -0.57%
2021-10-25 0 5.230 5.220 5.230 5.170 5.250 4,522,094 23,649,057 5.2297 4.078 4.070 4.078 4.031 4.094 5,799,257 4.0779 0.58%
2021-10-22 0 5.200 5.200 5.210 5.110 5.260 8,049,338 41,962,053 5.2131 4.055 4.055 4.063 3.985 4.102 10,322,691 4.0650 0.19%
2021-10-21 0 5.190 5.180 5.190 5.130 5.190 6,317,406 32,578,451 5.1569 4.047 4.039 4.047 4.000 4.047 8,101,614 4.0212 0.00%
2021-10-20 0 5.190 5.180 5.190 5.130 5.200 8,071,000 41,681,905 5.1644 4.047 4.039 4.047 4.000 4.055 10,350,471 4.0271 0.00%
2021-10-19 0 5.190 5.180 5.190 5.120 5.220 6,791,500 35,168,400 5.1783 4.047 4.039 4.047 3.992 4.070 8,709,605 4.0379 -0.38%
2021-10-18 0 5.210 5.190 5.210 5.150 5.210 3,802,500 19,697,640 5.1802 4.063 4.047 4.063 4.016 4.063 4,876,430 4.0394 0.19%
2021-10-15 0 5.200 5.190 5.200 5.100 5.280 10,292,000 53,069,430 5.1564 4.055 4.047 4.055 3.977 4.117 13,198,742 4.0208 -0.95%
2021-10-12 0 5.250 5.240 5.250 5.240 5.350 6,012,062 31,769,304 5.2843 4.094 4.086 4.094 4.086 4.172 7,710,032 4.1205 -0.94%
2021-10-11 0 5.300 5.300 5.310 5.300 5.470 6,861,731 36,793,905 5.3622 4.133 4.133 4.141 4.133 4.265 8,799,671 4.1813 -2.57%
2021-10-08 0 5.440 5.440 5.450 5.310 5.490 17,522,387 94,420,079 5.3885 4.242 4.242 4.250 4.141 4.281 22,471,188 4.2018 -1.09%
2021-10-07 0 5.500 5.480 5.500 5.430 5.620 12,735,100 70,446,648 5.5317 4.289 4.273 4.289 4.234 4.382 16,331,840 4.3135 1.29%
2021-10-06 0 5.430 5.430 5.440 5.170 5.450 17,005,621 90,494,348 5.3214 4.234 4.234 4.242 4.031 4.250 21,808,473 4.1495 5.64%
2021-10-05 0 5.140 5.130 5.140 5.090 5.260 6,988,433 36,235,042 5.1850 4.008 4.000 4.008 3.969 4.102 8,962,157 4.0431 -0.39%
2021-10-04 0 5.160 5.150 5.160 5.030 5.220 13,408,200 68,773,693 5.1292 4.024 4.016 4.024 3.922 4.070 17,195,042 3.9996 1.57%
2021-09-30 0 5.080 5.080 5.090 5.000 5.100 3,844,000 19,408,315 5.0490 3.961 3.961 3.969 3.899 3.977 4,929,651 3.9371 0.20%
2021-09-29 0 5.070 5.060 5.070 4.980 5.110 7,056,500 35,566,975 5.0403 3.953 3.946 3.953 3.883 3.985 9,049,448 3.9303 -0.78%
2021-09-28 0 5.110 5.110 5.120 5.060 5.170 9,515,000 48,699,705 5.1182 3.985 3.985 3.992 3.946 4.031 12,202,296 3.9910 0.99%
2021-09-27 0 5.060 5.060 5.090 5.060 5.220 14,888,400 76,223,916 5.1197 3.946 3.946 3.969 3.946 4.070 19,093,291 3.9922 -2.32%
2021-09-24 0 5.180 5.180 5.190 5.140 5.420 19,966,097 104,810,432 5.2494 4.039 4.039 4.047 4.008 4.226 25,605,068 4.0933 -4.07%
2021-09-23 0 5.400 5.390 5.400 5.360 5.530 33,354,705 180,896,463 5.4234 4.211 4.203 4.211 4.180 4.312 42,774,984 4.2290 1.31%
2021-09-21 0 5.330 5.300 5.330 5.160 5.350 5,751,093 30,337,124 5.2750 4.156 4.133 4.156 4.024 4.172 7,375,359 4.1133 1.91%
2021-09-20 0 5.230 5.210 5.230 5.110 5.360 7,901,500 41,103,140 5.2019 4.078 4.063 4.078 3.985 4.180 10,133,099 4.0563 -2.79%
2021-09-17 0 5.380 5.360 5.380 5.210 5.470 12,014,480 63,850,100 5.3144 4.195 4.180 4.195 4.063 4.265 15,407,697 4.1440 -1.10%
2021-09-16 0 5.440 5.420 5.440 5.260 5.520 10,154,500 54,543,055 5.3713 4.242 4.226 4.242 4.102 4.304 13,022,408 4.1884 -0.37%
2021-09-15 0 5.460 5.460 5.470 5.410 5.580 15,675,500 85,967,615 5.4842 4.258 4.258 4.265 4.219 4.351 20,102,689 4.2764 -0.91%
2021-09-14 0 5.510 5.500 5.510 5.430 5.840 34,845,820 193,462,244 5.5519 4.297 4.289 4.297 4.234 4.554 44,687,231 4.3293 -4.51%
2021-09-13 0 5.770 5.770 5.780 5.700 5.910 14,782,363 85,941,928 5.8138 4.499 4.499 4.507 4.445 4.608 18,957,306 4.5334 -1.20%
2021-09-10 0 5.840 5.840 5.850 5.800 5.990 26,985,952 159,546,509 5.9122 4.554 4.554 4.562 4.523 4.671 34,607,522 4.6102 0.69%
2021-09-09 0 5.800 5.790 5.800 5.660 5.840 20,232,032 116,943,764 5.7801 4.523 4.515 4.523 4.414 4.554 25,946,110 4.5072 1.58%
2021-09-08 0 5.710 5.700 5.710 5.630 5.870 21,351,000 122,221,890 5.7244 4.452 4.445 4.452 4.390 4.577 27,381,105 4.4637 -2.06%
2021-09-07 0 5.830 5.830 5.840 5.720 5.850 36,343,078 210,734,935 5.7985 4.546 4.546 4.554 4.460 4.562 46,607,356 4.5215 1.04%
2021-09-06 0 5.770 5.760 5.770 5.480 5.800 63,044,862 360,274,971 5.7146 4.499 4.491 4.499 4.273 4.523 80,850,452 4.4561 5.29%
2021-09-03 0 5.480 5.470 5.480 5.450 5.600 38,818,912 214,416,495 5.5235 4.273 4.265 4.273 4.250 4.367 49,782,433 4.3071 -0.72%
2021-09-02 0 5.520 5.510 5.520 5.330 5.590 63,403,765 346,126,463 5.4591 4.304 4.297 4.304 4.156 4.359 81,310,720 4.2568 4.55%
2021-09-01 0 5.280 5.270 5.280 5.070 5.430 53,888,500 286,806,575 5.3222 4.117 4.109 4.117 3.953 4.234 69,108,084 4.1501 4.14%
2021-08-31 0 5.070 5.070 5.080 4.930 5.100 36,788,285 184,581,857 5.0174 3.953 3.953 3.961 3.844 3.977 47,178,301 3.9124 3.05%
2021-08-30 0 4.920 4.920 4.930 4.900 4.940 4,636,000 22,822,830 4.9230 3.836 3.836 3.844 3.821 3.852 5,945,333 3.8388 0.41%
2021-08-27 0 4.900 4.900 4.910 4.880 4.920 6,935,500 34,001,400 4.9025 3.821 3.821 3.829 3.805 3.836 8,894,275 3.8228 0.20%
2021-08-26 0 4.890 4.890 4.900 4.870 4.940 10,018,800 49,091,887 4.9000 3.813 3.813 3.821 3.797 3.852 12,848,383 3.8209 0.41%
2021-08-25 0 4.870 4.870 4.880 4.750 4.890 11,667,500 56,526,220 4.8448 3.797 3.797 3.805 3.704 3.813 14,962,721 3.7778 1.67%
2021-08-24 0 4.790 4.790 4.800 4.780 4.850 5,634,600 27,107,835 4.8110 3.735 3.735 3.743 3.727 3.782 7,225,965 3.7514 -0.21%
2021-08-23 0 4.800 4.790 4.800 4.750 4.820 7,665,230 36,643,596 4.7805 3.743 3.735 3.743 3.704 3.758 9,830,100 3.7277 0.63%
2021-08-20 0 4.770 4.760 4.770 4.720 4.890 9,882,997 47,164,354 4.7723 3.720 3.712 3.720 3.681 3.813 12,674,225 3.7213 -1.85%
2021-08-19 0 4.860 4.850 4.860 4.820 4.920 6,902,000 33,508,405 4.8549 3.790 3.782 3.790 3.758 3.836 8,851,313 3.7857 -1.02%
2021-08-18 0 4.910 4.910 4.920 4.880 4.930 7,232,500 35,486,190 4.9065 3.829 3.829 3.836 3.805 3.844 9,275,155 3.8259 0.61%
2021-08-17 0 4.880 4.870 4.880 4.830 4.910 14,431,250 70,369,057 4.8762 3.805 3.797 3.805 3.766 3.829 18,507,029 3.8023 0.62%
2021-08-16 0 4.850 4.840 4.850 4.800 4.860 9,566,142 46,267,308 4.8366 3.782 3.774 3.782 3.743 3.790 12,267,882 3.7714 0.41%
2021-08-13 0 4.830 4.820 4.830 4.770 4.860 9,437,682 45,519,487 4.8232 3.766 3.758 3.766 3.720 3.790 12,103,141 3.7610 0.62%
2021-08-12 0 4.800 4.780 4.800 4.770 4.800 3,706,100 17,726,335 4.7830 3.743 3.727 3.743 3.720 3.743 4,752,804 3.7297 0.63%
2021-08-11 0 4.770 4.760 4.770 4.760 4.840 7,025,521 33,645,645 4.7891 3.720 3.712 3.720 3.712 3.774 9,009,720 3.7344 -0.21%
2021-08-10 0 4.780 4.770 4.780 4.760 4.830 5,844,000 27,918,180 4.7772 3.727 3.720 3.727 3.712 3.766 7,494,505 3.7252 -0.21%
2021-08-09 0 4.790 4.790 4.800 4.770 4.850 5,200,799 25,046,852 4.8160 3.735 3.735 3.743 3.720 3.782 6,669,647 3.7553 0.00%
2021-08-06 0 4.790 4.770 4.790 4.760 4.830 5,170,120 24,776,282 4.7922 3.735 3.720 3.735 3.712 3.766 6,630,303 3.7368 -0.42%
2021-08-05 0 4.810 4.800 4.810 4.790 4.860 2,685,500 12,929,840 4.8147 3.751 3.743 3.751 3.735 3.790 3,443,959 3.7544 -0.62%
2021-08-04 0 4.840 4.830 4.840 4.820 4.860 4,870,723 23,560,764 4.8372 3.774 3.766 3.774 3.758 3.790 6,246,348 3.7719 0.41%
2021-08-03 0 4.820 4.810 4.820 4.770 4.880 6,182,905 29,863,206 4.8300 3.758 3.751 3.758 3.720 3.805 7,929,126 3.7663 0.84%
2021-08-02 0 4.780 4.780 4.800 4.690 4.820 7,652,786 36,554,247 4.7766 3.727 3.727 3.743 3.657 3.758 9,814,142 3.7247 1.27%
2021-07-30 0 4.720 4.710 4.720 4.650 4.790 7,196,000 34,134,000 4.7435 3.681 3.673 3.681 3.626 3.735 9,228,347 3.6988 0.64%
2021-07-29 0 4.690 4.690 4.700 4.640 4.710 5,724,000 26,805,285 4.6830 3.657 3.657 3.665 3.618 3.673 7,340,614 3.6516 1.52%
2021-07-28 0 4.620 4.620 4.630 4.570 4.720 17,719,960 81,990,562 4.6270 3.603 3.603 3.610 3.564 3.681 22,724,561 3.6080 -1.70%
2021-07-27 0 4.700 4.700 4.710 4.600 4.790 22,516,502 105,905,144 4.7034 3.665 3.665 3.673 3.587 3.735 28,875,777 3.6676 -0.72%
2021-07-26 0 5.010 5.010 5.020 5.000 5.090 18,041,602 90,838,202 5.0349 3.691 3.691 3.699 3.684 3.750 24,486,488 3.7097 -0.99%
2021-07-23 0 5.060 5.060 5.070 4.980 5.120 11,929,050 60,436,659 5.0663 3.728 3.728 3.736 3.669 3.772 16,190,388 3.7329 1.20%
2021-07-22 0 5.000 5.000 5.010 4.970 5.020 7,229,896 36,157,720 5.0011 3.684 3.684 3.691 3.662 3.699 9,812,585 3.6848 0.40%
2021-07-21 0 4.980 4.980 4.990 4.950 5.010 3,896,000 19,412,470 4.9827 3.669 3.669 3.677 3.647 3.691 5,287,743 3.6712 -0.40%
2021-07-20 0 5.000 5.000 5.010 4.920 5.020 17,952,780 89,292,325 4.9737 3.684 3.684 3.691 3.625 3.699 24,365,937 3.6646 0.00%
2021-07-19 0 5.000 5.000 5.010 4.990 5.030 7,557,311 37,819,180 5.0043 3.684 3.684 3.691 3.677 3.706 10,256,961 3.6872 -0.60%
2021-07-16 0 5.030 5.020 5.030 5.020 5.070 5,686,000 28,619,285 5.0333 3.706 3.699 3.706 3.699 3.736 7,717,173 3.7085 -0.20%
2021-07-15 0 5.040 5.040 5.060 5.030 5.080 6,337,000 31,988,075 5.0478 3.713 3.713 3.728 3.706 3.743 8,600,726 3.7192 0.20%
2021-07-14 0 5.030 5.030 5.040 5.020 5.060 6,114,000 30,774,055 5.0334 3.706 3.706 3.713 3.699 3.728 8,298,065 3.7086 -0.59%
2021-07-13 0 5.060 5.060 5.070 5.040 5.090 7,392,244 37,469,492 5.0688 3.728 3.728 3.736 3.713 3.750 10,032,928 3.7347 0.20%
2021-07-12 0 5.050 5.040 5.050 5.020 5.070 8,845,500 44,600,240 5.0421 3.721 3.713 3.721 3.699 3.736 12,005,321 3.7150 0.60%
2021-07-09 0 5.020 5.010 5.020 5.000 5.040 7,566,695 37,983,765 5.0199 3.699 3.691 3.699 3.684 3.713 10,269,697 3.6986 -0.20%
2021-07-08 0 5.030 5.020 5.030 5.010 5.100 11,360,821 57,281,295 5.0420 3.706 3.699 3.706 3.691 3.758 15,419,174 3.7149 -1.18%
2021-07-07 0 5.090 5.090 5.100 5.060 5.110 6,884,500 34,951,155 5.0768 3.750 3.750 3.758 3.728 3.765 9,343,806 3.7406 0.00%
2021-07-06 0 5.090 5.090 5.110 5.070 5.120 5,942,575 30,300,218 5.0988 3.750 3.750 3.765 3.736 3.772 8,065,403 3.7568 -0.20%
2021-07-05 0 5.100 5.090 5.100 5.070 5.110 5,623,832 28,611,243 5.0875 3.758 3.750 3.758 3.736 3.765 7,632,798 3.7485 0.00%
2021-07-02 0 5.100 5.100 5.110 5.080 5.130 7,910,000 40,343,435 5.1003 3.758 3.758 3.765 3.743 3.780 10,735,639 3.7579 -0.58%
2021-06-30 0 5.130 5.120 5.130 5.110 5.160 7,015,000 35,961,825 5.1264 3.780 3.772 3.780 3.765 3.802 9,520,924 3.7771 -0.58%
2021-06-29 0 5.160 5.150 5.160 5.140 5.190 9,819,300 50,750,671 5.1685 3.802 3.795 3.802 3.787 3.824 13,326,986 3.8081 -0.19%
2021-06-28 0 5.170 5.170 5.180 5.140 5.180 8,055,400 41,598,004 5.1640 3.809 3.809 3.817 3.787 3.817 10,932,979 3.8048 0.58%
2021-06-25 0 5.140 5.140 5.150 5.120 5.170 10,332,695 53,154,076 5.1443 3.787 3.787 3.795 3.772 3.809 14,023,778 3.7903 0.39%
2021-06-24 0 5.120 5.120 5.130 5.100 5.140 7,434,000 38,043,785 5.1175 3.772 3.772 3.780 3.758 3.787 10,089,600 3.7706 0.00%
2021-06-23 0 5.120 5.120 5.130 5.080 5.140 6,580,500 33,582,760 5.1034 3.772 3.772 3.780 3.743 3.787 8,931,210 3.7602 0.59%
2021-06-22 0 5.090 5.090 5.100 5.090 5.170 10,596,166 54,415,122 5.1354 3.750 3.750 3.758 3.750 3.809 14,381,367 3.7837 -0.20%
2021-06-21 0 5.100 5.090 5.100 5.070 5.120 8,652,274 44,089,789 5.0957 3.758 3.750 3.758 3.736 3.772 11,743,070 3.7545 0.59%
2021-06-18 0 5.070 5.070 5.080 5.070 5.130 10,484,500 53,318,180 5.0854 3.736 3.736 3.743 3.736 3.780 14,229,811 3.7469 -0.78%
2021-06-17 0 5.110 5.110 5.120 5.110 5.140 6,450,500 33,034,610 5.1212 3.765 3.765 3.772 3.765 3.787 8,754,771 3.7733 0.00%
2021-06-16 0 5.110 5.100 5.110 5.100 5.170 9,831,389 50,458,029 5.1323 3.765 3.758 3.765 3.758 3.809 13,343,393 3.7815 -0.20%
2021-06-15 0 5.120 5.120 5.130 5.090 5.140 16,534,000 84,665,206 5.1207 3.772 3.772 3.780 3.750 3.787 22,440,335 3.7729 -0.19%
2021-06-11 0 5.130 5.130 5.140 5.110 5.150 7,771,547 39,931,915 5.1382 3.780 3.780 3.787 3.765 3.795 10,547,727 3.7858 0.20%
2021-06-10 0 5.120 5.120 5.130 5.110 5.140 10,993,500 56,345,182 5.1253 3.772 3.772 3.780 3.765 3.787 14,920,638 3.7763 0.39%
2021-06-09 0 5.100 5.100 5.120 5.070 5.120 9,297,931 47,377,647 5.0955 3.758 3.758 3.772 3.736 3.772 12,619,371 3.7544 0.20%
2021-06-08 0 5.090 5.080 5.090 5.060 5.130 9,665,000 49,255,210 5.0962 3.750 3.743 3.750 3.728 3.780 13,117,566 3.7549 -0.20%
2021-06-07 0 5.100 5.090 5.100 5.050 5.120 9,525,975 48,556,182 5.0972 3.758 3.750 3.758 3.721 3.772 12,928,878 3.7556 1.19%
2021-06-04 0 5.040 5.040 5.050 5.030 5.060 5,258,670 26,542,125 5.0473 3.713 3.713 3.721 3.706 3.728 7,137,191 3.7188 -0.20%
2021-06-03 0 5.050 5.040 5.050 5.030 5.060 7,054,135 35,590,269 5.0453 3.721 3.713 3.721 3.706 3.728 9,574,038 3.7174 0.40%
2021-06-02 0 5.030 5.020 5.030 5.000 5.040 7,509,500 37,685,875 5.0184 3.706 3.699 3.706 3.684 3.713 10,192,071 3.6976 0.40%
2021-06-01 0 5.010 5.010 5.020 4.990 5.040 9,409,376 47,094,081 5.0050 3.691 3.691 3.699 3.677 3.713 12,770,627 3.6877 -0.20%
2021-05-31 0 5.020 5.010 5.020 5.010 5.060 7,690,500 38,620,090 5.0218 3.699 3.691 3.699 3.691 3.728 10,437,728 3.7000 -0.40%
2021-05-28 0 5.040 5.040 5.050 5.040 5.090 10,201,500 51,556,335 5.0538 3.713 3.713 3.721 3.713 3.750 13,845,717 3.7236 -0.20%
2021-05-27 0 5.050 5.050 5.060 5.040 5.110 16,390,500 82,903,710 5.0580 3.721 3.721 3.728 3.713 3.765 22,245,573 3.7268 -0.59%
2021-05-26 0 5.080 5.080 5.090 5.080 5.130 9,669,355 49,290,349 5.0976 3.743 3.743 3.750 3.743 3.780 13,123,477 3.7559 -0.39%
2021-05-25 0 5.100 5.090 5.100 5.060 5.120 6,859,000 34,909,670 5.0896 3.758 3.750 3.758 3.728 3.772 9,309,197 3.7500 0.59%
2021-05-24 0 5.070 5.070 5.080 5.030 5.110 8,955,937 45,474,393 5.0776 3.736 3.736 3.743 3.706 3.765 12,155,209 3.7411 -0.39%
2021-05-21 0 5.090 5.090 5.100 5.080 5.130 5,614,000 28,655,115 5.1042 3.750 3.750 3.758 3.743 3.780 7,619,453 3.7608 0.00%
2021-05-20 0 5.090 5.090 5.100 5.080 5.150 11,377,840 58,048,197 5.1019 3.750 3.750 3.758 3.743 3.795 15,442,273 3.7590 -0.78%
2021-05-18 0 5.130 5.130 5.150 5.120 5.150 8,048,500 41,339,975 5.1364 3.780 3.780 3.795 3.772 3.795 10,923,614 3.7845 0.20%
2021-05-17 0 5.120 5.110 5.120 5.110 5.160 7,925,000 40,691,430 5.1346 3.772 3.765 3.772 3.765 3.802 10,755,997 3.7831 -0.39%
2021-05-14 0 5.140 5.130 5.140 5.130 5.190 11,179,000 57,633,855 5.1555 3.787 3.780 3.787 3.780 3.824 15,172,403 3.7986 -0.19%
2021-05-13 0 5.150 5.150 5.160 5.150 5.230 13,252,000 68,681,740 5.1827 3.795 3.795 3.802 3.795 3.853 17,985,927 3.8186 -1.53%
2021-05-12 0 5.230 5.230 5.260 5.200 5.270 8,875,000 46,457,360 5.2346 3.853 3.853 3.876 3.831 3.883 12,045,359 3.8569 -0.19%
2021-05-11 0 5.240 5.230 5.240 5.200 5.350 13,215,053 69,286,356 5.2430 3.861 3.853 3.861 3.831 3.942 17,935,782 3.8630 -2.06%
2021-05-10 0 5.350 5.340 5.350 5.230 5.350 14,893,647 78,772,346 5.2890 3.942 3.935 3.942 3.853 3.942 20,214,009 3.8969 1.90%
2021-05-07 0 5.250 5.230 5.250 5.220 5.310 15,126,508 79,761,062 5.2729 3.868 3.853 3.868 3.846 3.912 20,530,054 3.8851 -0.19%
2021-05-06 0 5.260 5.260 5.280 5.260 5.390 20,691,000 109,668,125 5.3003 3.876 3.876 3.890 3.876 3.971 28,082,314 3.9052 -1.68%
2021-05-05 0 5.350 5.340 5.350 5.190 5.360 15,697,617 83,547,845 5.3223 3.942 3.935 3.942 3.824 3.949 21,305,176 3.9215 2.88%
2021-05-04 0 5.200 5.200 5.210 5.160 5.200 9,942,118 51,578,502 5.1879 3.831 3.831 3.839 3.802 3.831 13,493,677 3.8224 1.17%
2021-05-03 0 5.140 5.130 5.140 5.100 5.160 10,724,500 55,035,320 5.1317 3.787 3.780 3.787 3.758 3.802 14,555,544 3.7811 0.78%
2021-04-30 0 5.100 5.100 5.110 5.080 5.130 10,306,980 52,630,981 5.1063 3.758 3.758 3.765 3.743 3.780 13,988,877 3.7623 0.39%
2021-04-29 0 5.080 5.070 5.080 5.040 5.110 5,283,667 26,856,773 5.0830 3.743 3.736 3.743 3.713 3.765 7,171,118 3.7451 0.40%
2021-04-28 0 5.060 5.060 5.070 5.050 5.110 12,599,500 64,002,080 5.0797 3.728 3.728 3.736 3.721 3.765 17,100,339 3.7427 -0.59%
2021-04-27 0 5.090 5.090 5.100 5.090 5.140 7,718,110 39,444,306 5.1106 3.750 3.750 3.758 3.750 3.787 10,475,201 3.7655 -0.59%
2021-04-26 0 5.120 5.120 5.130 5.100 5.170 9,702,387 49,828,534 5.1357 3.772 3.772 3.780 3.758 3.809 13,168,309 3.7840 0.00%
2021-04-23 0 5.120 5.120 5.130 5.100 5.150 5,866,414 30,025,839 5.1183 3.772 3.772 3.780 3.758 3.795 7,962,036 3.7711 -0.19%
2021-04-22 0 5.130 5.120 5.130 5.100 5.180 6,732,969 34,565,782 5.1338 3.780 3.772 3.780 3.758 3.817 9,138,144 3.7826 -0.39%
2021-04-21 0 5.150 5.140 5.150 5.110 5.160 10,165,500 52,111,035 5.1263 3.795 3.787 3.795 3.765 3.802 13,796,857 3.7770 -0.19%
2021-04-20 0 5.160 5.160 5.170 5.140 5.210 9,557,000 49,442,330 5.1734 3.802 3.802 3.809 3.787 3.839 12,970,986 3.8118 -0.58%
2021-04-19 0 5.190 5.180 5.190 5.120 5.210 20,713,500 107,434,720 5.1867 3.824 3.817 3.824 3.772 3.839 28,112,851 3.8216 1.57%
2021-04-16 0 5.110 5.110 5.120 5.050 5.130 16,746,902 85,232,634 5.0895 3.765 3.765 3.772 3.721 3.780 22,729,291 3.7499 0.99%
2021-04-15 0 5.060 5.050 5.060 5.050 5.120 8,416,500 42,715,825 5.0752 3.728 3.721 3.728 3.721 3.772 11,423,072 3.7394 -0.59%
2021-04-14 0 5.090 5.080 5.090 5.070 5.140 11,393,140 58,218,007 5.1099 3.750 3.743 3.750 3.736 3.787 15,463,038 3.7650 0.39%
2021-04-13 0 5.070 5.060 5.070 5.050 5.120 12,674,260 64,241,280 5.0686 3.736 3.728 3.736 3.721 3.772 17,201,805 3.7346 0.00%
2021-04-12 0 5.070 5.060 5.070 5.060 5.120 14,151,584 72,045,968 5.0910 3.736 3.728 3.736 3.728 3.772 19,206,864 3.7511 0.00%
2021-04-09 0 5.070 5.070 5.080 5.070 5.150 11,449,928 58,450,809 5.1049 3.736 3.736 3.743 3.736 3.795 15,540,113 3.7613 -0.98%
2021-04-08 0 5.120 5.110 5.120 5.080 5.170 19,749,633 101,313,531 5.1299 3.772 3.765 3.772 3.743 3.809 26,804,668 3.7797 -0.19%
2021-04-07 0 5.130 5.120 5.130 5.120 5.230 23,679,000 122,035,065 5.1537 3.780 3.772 3.780 3.772 3.853 32,137,698 3.7973 -0.39%
2021-04-01 0 5.150 5.150 5.160 5.070 5.230 39,863,500 205,713,150 5.1604 3.795 3.795 3.802 3.736 3.853 54,103,683 3.8022 2.39%
2021-03-31 0 5.030 5.030 5.040 4.960 5.090 38,387,500 193,173,185 5.0322 3.706 3.706 3.713 3.655 3.750 52,100,421 3.7077 2.03%
2021-03-30 0 4.930 4.930 4.940 4.910 4.960 15,958,000 78,729,735 4.9336 3.632 3.632 3.640 3.618 3.655 21,658,574 3.6350 0.61%
2021-03-29 0 4.900 4.890 4.900 4.890 4.980 21,893,500 108,166,930 4.9406 3.610 3.603 3.610 3.603 3.669 29,714,375 3.6402 0.41%
2021-03-26 0 4.880 4.860 4.880 4.820 4.890 16,608,000 80,673,200 4.8575 3.596 3.581 3.596 3.551 3.603 22,540,770 3.5790 1.04%
2021-03-25 0 4.830 4.820 4.830 4.820 4.900 18,320,500 88,786,440 4.8463 3.559 3.551 3.559 3.551 3.610 24,865,015 3.5707 -0.82%
2021-03-24 0 4.870 4.870 4.880 4.860 5.000 23,690,551 116,521,261 4.9185 3.588 3.588 3.596 3.581 3.684 32,153,375 3.6239 -2.40%
2021-03-23 0 4.990 4.980 4.990 4.940 5.100 16,543,000 82,771,965 5.0034 3.677 3.669 3.677 3.640 3.758 22,452,550 3.6865 -1.19%
2021-03-22 0 5.050 5.050 5.070 5.000 5.120 18,129,000 92,124,675 5.0816 3.721 3.721 3.736 3.684 3.772 24,605,107 3.7441 0.40%
2021-03-19 0 5.030 5.020 5.030 4.960 5.040 19,520,997 97,565,214 4.9980 3.706 3.699 3.706 3.655 3.713 26,494,358 3.6825 -0.79%
2021-03-18 0 5.070 5.070 5.080 5.030 5.090 9,523,500 48,230,210 5.0643 3.736 3.736 3.743 3.706 3.750 12,925,519 3.7314 0.40%
2021-03-17 0 5.050 5.050 5.060 5.000 5.200 20,482,000 104,417,080 5.0980 3.721 3.721 3.728 3.684 3.831 27,798,654 3.7562 -1.37%
2021-03-16 0 5.120 5.120 5.130 5.060 5.140 23,327,500 119,064,045 5.1040 3.772 3.772 3.780 3.728 3.787 31,660,634 3.7606 1.99%
2021-03-15 0 5.020 5.020 5.040 4.940 5.110 27,112,500 136,515,110 5.0351 3.699 3.699 3.713 3.640 3.765 36,797,725 3.7099 1.62%
2021-03-12 0 4.940 4.940 4.950 4.900 5.010 20,537,000 102,171,740 4.9750 3.640 3.640 3.647 3.610 3.691 27,873,301 3.6656 0.20%
2021-03-11 0 4.930 4.920 4.930 4.880 4.950 14,996,211 73,664,299 4.9122 3.632 3.625 3.632 3.596 3.647 20,353,211 3.6193 1.23%
2021-03-10 0 4.870 4.870 4.880 4.870 4.960 9,490,000 46,601,395 4.9106 3.588 3.588 3.596 3.588 3.655 12,880,052 3.6181 -0.41%
2021-03-09 0 4.890 4.870 4.890 4.850 4.980 19,393,951 95,165,934 4.9070 3.603 3.588 3.603 3.573 3.669 26,321,928 3.6155 -0.81%
2021-03-08 0 4.930 4.930 4.950 4.930 5.100 21,260,500 106,788,770 5.0229 3.632 3.632 3.647 3.632 3.758 28,855,252 3.7008 -2.18%
2021-03-05 0 5.040 5.040 5.050 4.960 5.050 15,270,197 76,564,288 5.0140 3.713 3.713 3.721 3.655 3.721 20,725,072 3.6943 -0.20%
2021-03-04 0 5.050 5.050 5.080 5.020 5.140 19,010,162 96,287,304 5.0650 3.721 3.721 3.743 3.699 3.787 25,801,041 3.7319 -1.56%
2021-03-03 0 5.130 5.130 5.140 5.080 5.160 14,369,212 73,782,376 5.1348 3.780 3.780 3.787 3.743 3.802 19,502,234 3.7833 1.18%
2021-03-02 0 5.070 5.060 5.070 5.040 5.180 14,747,500 75,180,450 5.0978 3.736 3.728 3.736 3.713 3.817 20,015,655 3.7561 -0.78%
2021-03-01 0 5.110 5.110 5.120 5.040 5.180 15,522,500 78,869,350 5.0810 3.765 3.765 3.772 3.713 3.817 21,067,503 3.7436 0.00%
2021-02-26 0 5.110 5.070 5.110 5.050 5.180 24,033,700 122,735,666 5.1068 3.765 3.736 3.765 3.721 3.817 32,619,105 3.7627 -2.11%
2021-02-25 0 5.220 5.220 5.230 5.080 5.300 31,286,500 163,391,605 5.2224 3.846 3.846 3.853 3.743 3.905 42,462,776 3.8479 2.96%
2021-02-24 0 5.070 5.070 5.080 4.980 5.310 48,669,785 248,287,322 5.1015 3.736 3.736 3.743 3.669 3.912 66,055,781 3.7588 -3.06%
2021-02-23 0 5.230 5.230 5.250 5.210 5.360 23,203,500 122,552,085 5.2816 3.853 3.853 3.868 3.839 3.949 31,492,338 3.8915 0.38%
2021-02-22 0 5.210 5.210 5.220 5.200 5.390 72,692,104 386,792,210 5.3210 3.839 3.839 3.846 3.831 3.971 98,659,439 3.9205 0.39%
2021-02-19 0 5.190 5.180 5.190 4.950 5.190 39,627,257 201,958,898 5.0965 3.824 3.817 3.824 3.647 3.824 53,783,048 3.7551 5.06%
2021-02-18 0 4.940 4.940 4.950 4.930 5.030 15,908,000 79,137,970 4.9747 3.640 3.640 3.647 3.632 3.706 21,590,713 3.6654 -1.00%
2021-02-17 0 4.990 4.990 5.000 4.810 5.040 13,418,732 66,747,040 4.9742 3.677 3.677 3.684 3.544 3.713 18,212,220 3.6650 3.74%
2021-02-16 0 4.810 4.810 4.830 4.740 4.850 11,695,600 56,185,456 4.8040 3.544 3.544 3.559 3.492 3.573 15,873,544 3.5396 2.12%
2021-02-11 0 4.710 4.710 4.720 4.680 4.790 1,381,021 6,540,674 4.7361 3.470 3.470 3.478 3.448 3.529 1,874,354 3.4896 0.64%
2021-02-10 0 4.680 4.680 4.730 4.630 4.860 14,636,500 68,756,110 4.6976 3.448 3.448 3.485 3.411 3.581 19,865,003 3.4612 -1.06%
2021-02-09 0 4.730 4.730 4.740 4.730 4.800 3,874,000 18,475,465 4.7691 3.485 3.485 3.492 3.485 3.537 5,257,884 3.5139 -0.63%
2021-02-08 0 4.760 4.740 4.760 4.700 4.820 15,347,667 73,066,955 4.7608 3.507 3.492 3.507 3.463 3.551 20,830,216 3.5077 2.59%
2021-02-05 0 4.640 4.630 4.640 4.590 4.680 14,174,518 65,797,989 4.6420 3.419 3.411 3.419 3.382 3.448 19,237,990 3.4202 1.75%
2021-02-04 0 4.560 4.560 4.570 4.510 4.660 15,139,657 69,487,155 4.5897 3.360 3.360 3.367 3.323 3.433 20,547,900 3.3817 -1.72%
2021-02-03 0 4.640 4.630 4.640 4.630 4.720 9,834,034 45,858,559 4.6632 3.419 3.411 3.419 3.411 3.478 13,346,983 3.4359 -1.07%
2021-02-02 0 4.690 4.690 4.700 4.660 4.800 12,672,000 60,063,515 4.7399 3.456 3.456 3.463 3.433 3.537 17,198,737 3.4923 -0.21%
2021-02-01 0 4.700 4.680 4.700 4.550 4.720 12,303,751 57,139,314 4.6441 3.463 3.448 3.463 3.352 3.478 16,698,941 3.4217 1.73%
2021-01-29 0 4.620 4.620 4.640 4.570 4.740 16,192,187 75,206,734 4.6446 3.404 3.404 3.419 3.367 3.492 21,976,418 3.4222 -0.22%
2021-01-28 0 4.630 4.630 4.650 4.630 4.760 16,433,300 76,880,649 4.6783 3.411 3.411 3.426 3.411 3.507 22,303,663 3.4470 -2.32%
2021-01-27 0 4.740 4.740 4.780 4.710 4.820 13,216,641 62,879,919 4.7576 3.492 3.492 3.522 3.470 3.551 17,937,937 3.5054 0.85%
2021-01-26 0 4.700 4.700 4.710 4.670 4.760 17,361,200 81,656,635 4.7034 3.463 3.463 3.470 3.441 3.507 23,563,030 3.4655 0.00%
2021-01-25 0 4.700 4.700 4.710 4.700 4.900 39,308,000 187,360,455 4.7665 3.463 3.463 3.470 3.463 3.610 53,349,745 3.5119 -3.29%
2021-01-22 0 4.860 4.850 4.860 4.820 5.070 31,657,674 155,312,375 4.9060 3.581 3.573 3.581 3.551 3.736 42,966,542 3.6147 -3.19%
2021-01-21 0 5.020 5.020 5.030 5.010 5.200 21,612,000 109,810,940 5.0810 3.699 3.699 3.706 3.691 3.831 29,332,316 3.7437 -2.52%
2021-01-20 0 5.150 5.130 5.150 5.060 5.260 30,141,590 155,375,384 5.1549 3.795 3.780 3.795 3.728 3.876 40,908,877 3.7981 0.00%
2021-01-19 0 5.150 5.150 5.170 5.110 5.290 53,430,730 278,305,224 5.2087 3.795 3.795 3.809 3.765 3.898 72,517,448 3.8378 1.58%
2021-01-18 0 5.070 5.060 5.070 4.900 5.070 23,000,500 115,154,595 5.0066 3.736 3.728 3.736 3.610 3.736 31,216,821 3.6889 3.47%
2021-01-15 0 4.900 4.900 4.910 4.870 5.090 36,014,500 178,062,795 4.9442 3.610 3.610 3.618 3.588 3.750 48,879,729 3.6429 -2.39%
2021-01-14 0 5.020 5.010 5.020 4.980 5.260 65,888,282 337,390,123 5.1206 3.699 3.691 3.699 3.669 3.876 89,425,131 3.7729 -0.20%
2021-01-13 0 5.030 5.030 5.040 4.810 5.130 81,564,437 406,779,694 4.9872 3.706 3.706 3.713 3.544 3.780 110,701,179 3.6746 5.23%
2021-01-12 0 4.780 4.770 4.780 4.610 4.810 39,066,367 185,099,464 4.7381 3.522 3.515 3.522 3.397 3.544 53,021,795 3.4910 3.46%
2021-01-11 0 4.620 4.610 4.620 4.560 4.730 38,893,212 180,700,022 4.6461 3.404 3.397 3.404 3.360 3.485 52,786,785 3.4232 2.21%
2021-01-08 0 4.520 4.510 4.520 4.410 4.550 52,483,683 235,304,662 4.4834 3.330 3.323 3.330 3.249 3.352 71,232,093 3.3034 -0.44%
2021-01-07 0 4.540 4.530 4.540 4.470 4.720 63,943,978 291,794,666 4.5633 3.345 3.338 3.345 3.293 3.478 86,786,276 3.3622 -2.99%
2021-01-06 0 4.680 4.680 4.690 4.340 4.740 133,483,691 603,242,885 4.5192 3.448 3.448 3.456 3.198 3.492 181,167,216 3.3298 9.86%
2021-01-05 0 4.260 4.260 4.270 4.100 4.450 246,573,076 1,058,606,662 4.2933 3.139 3.139 3.146 3.021 3.279 334,654,798 3.1633 1.43%
2021-01-04 0 4.200 4.190 4.200 4.070 4.200 77,615,398 322,039,969 4.1492 3.095 3.087 3.095 2.999 3.095 105,341,450 3.0571 -0.94%
2020-12-31 0 4.240 4.240 4.250 4.220 4.290 28,805,230 122,172,515 4.2413 3.124 3.124 3.131 3.109 3.161 39,095,138 3.1250 -0.93%
2020-12-30 0 4.280 4.280 4.290 4.280 4.330 32,117,701 138,002,081 4.2968 3.153 3.153 3.161 3.153 3.190 43,590,902 3.1658 -0.93%
2020-12-29 0 4.320 4.320 4.330 4.320 4.400 35,972,938 155,955,640 4.3354 3.183 3.183 3.190 3.183 3.242 48,823,320 3.1943 -1.14%
2020-12-28 0 4.370 4.360 4.370 4.360 4.450 19,378,500 85,170,610 4.3951 3.220 3.212 3.220 3.212 3.279 26,300,958 3.2383 -0.46%
2020-12-24 0 4.390 4.370 4.390 4.350 4.490 14,239,181 62,740,144 4.4062 3.235 3.220 3.235 3.205 3.308 19,325,752 3.2465 0.69%
2020-12-23 0 4.360 4.360 4.370 4.330 4.440 23,473,763 102,933,744 4.3851 3.212 3.212 3.220 3.190 3.271 31,859,145 3.2309 0.00%
2020-12-22 0 4.360 4.360 4.370 4.290 4.460 38,305,739 166,969,763 4.3589 3.212 3.212 3.220 3.161 3.286 51,989,453 3.2116 -2.24%
2020-12-21 0 4.460 4.450 4.460 4.420 4.490 21,614,657 96,233,012 4.4522 3.286 3.279 3.286 3.257 3.308 29,335,923 3.2804 0.90%
2020-12-18 0 4.420 4.410 4.420 4.420 4.660 138,951,870 620,571,338 4.4661 3.257 3.249 3.257 3.257 3.433 188,588,757 3.2906 -4.12%
2020-12-17 0 4.610 4.600 4.610 4.440 4.660 40,621,327 186,016,335 4.5793 3.397 3.389 3.397 3.271 3.433 55,132,224 3.3740 2.44%
2020-12-16 0 4.500 4.500 4.510 4.300 4.590 45,193,007 202,657,768 4.4843 3.316 3.316 3.323 3.168 3.382 61,337,016 3.3040 -1.96%
2020-12-15 0 4.590 4.590 4.600 4.590 4.670 28,084,500 129,763,930 4.6205 3.382 3.382 3.389 3.382 3.441 38,116,946 3.4044 -1.50%
2020-12-14 0 4.660 4.650 4.660 4.630 4.730 18,754,555 87,578,718 4.6697 3.433 3.426 3.433 3.411 3.485 25,454,125 3.4406 0.43%
2020-12-11 0 4.640 4.640 4.650 4.610 4.780 42,721,619 198,984,479 4.6577 3.419 3.419 3.426 3.397 3.522 57,982,790 3.4318 -2.11%
2020-12-10 0 4.740 4.740 4.750 4.740 4.820 20,988,500 100,216,890 4.7748 3.492 3.492 3.500 3.492 3.551 28,486,088 3.5181 -0.84%
2020-12-09 0 4.780 4.770 4.780 4.780 4.940 28,858,453 139,228,943 4.8245 3.522 3.515 3.522 3.522 3.640 39,167,373 3.5547 -2.25%
2020-12-08 0 4.890 4.880 4.890 4.890 4.990 19,792,213 97,214,158 4.9117 3.603 3.596 3.603 3.603 3.677 26,862,459 3.6190 -1.81%
2020-12-07 0 4.980 4.970 4.980 4.970 5.090 26,476,000 132,312,498 4.9975 3.669 3.662 3.669 3.662 3.750 35,933,852 3.6821 -2.16%
2020-12-04 0 5.090 5.080 5.090 5.080 5.190 19,013,087 97,274,996 5.1162 3.750 3.743 3.750 3.743 3.824 25,805,010 3.7696 -1.55%
2020-12-03 0 5.170 5.160 5.170 5.150 5.210 10,407,318 53,830,586 5.1724 3.809 3.802 3.809 3.795 3.839 14,125,058 3.8110 -0.19%
2020-12-02 0 5.180 5.180 5.190 5.160 5.240 14,171,885 73,651,133 5.1970 3.817 3.817 3.824 3.802 3.861 19,234,417 3.8291 -0.38%
2020-12-01 0 5.200 5.190 5.200 5.120 5.200 22,197,334 114,488,727 5.1578 3.831 3.824 3.831 3.772 3.831 30,126,746 3.8002 1.56%
2020-11-30 0 5.120 5.120 5.140 5.120 5.410 52,641,304 276,831,019 5.2588 3.772 3.772 3.787 3.772 3.986 71,446,020 3.8747 -3.76%
2020-11-27 0 5.320 5.320 5.330 5.280 5.360 15,235,245 80,977,090 5.3151 3.920 3.920 3.927 3.890 3.949 20,677,634 3.9162 0.19%
2020-11-26 0 5.310 5.310 5.320 5.280 5.330 8,909,500 47,258,175 5.3042 3.912 3.912 3.920 3.890 3.927 12,092,184 3.9082 0.00%
2020-11-25 0 5.310 5.310 5.320 5.300 5.390 19,152,698 102,393,512 5.3462 3.912 3.912 3.920 3.905 3.971 25,994,494 3.9390 0.19%
2020-11-24 0 5.300 5.290 5.300 5.290 5.430 19,388,593 103,211,919 5.3233 3.905 3.898 3.905 3.898 4.001 26,314,656 3.9222 -1.49%
2020-11-23 0 5.380 5.380 5.410 5.290 5.440 20,264,884 108,895,492 5.3736 3.964 3.964 3.986 3.898 4.008 27,503,979 3.9593 1.32%
2020-11-20 0 5.310 5.310 5.330 5.310 5.430 18,750,085 100,462,469 5.3580 3.912 3.912 3.927 3.912 4.001 25,448,058 3.9477 -1.48%
2020-11-19 0 5.390 5.390 5.400 5.390 5.560 19,633,300 106,650,457 5.4321 3.971 3.971 3.979 3.971 4.097 26,646,778 4.0024 -2.88%
2020-11-18 0 5.550 5.540 5.550 5.510 5.660 18,092,000 100,724,620 5.5674 4.089 4.082 4.089 4.060 4.170 24,554,889 4.1020 0.54%
2020-11-17 0 5.520 5.520 5.530 5.470 5.600 26,943,375 148,351,174 5.5060 4.067 4.067 4.074 4.030 4.126 36,568,184 4.0568 1.66%
2020-11-16 0 5.430 5.430 5.440 5.410 5.650 26,560,303 145,920,649 5.4939 4.001 4.001 4.008 3.986 4.163 36,048,270 4.0479 -2.69%
2020-11-13 0 5.580 5.570 5.580 5.470 5.810 27,467,882 152,537,990 5.5533 4.111 4.104 4.111 4.030 4.281 37,280,058 4.0917 -4.12%
2020-11-12 0 5.820 5.810 5.820 5.650 6.030 38,187,500 219,884,575 5.7580 4.288 4.281 4.288 4.163 4.443 51,828,976 4.2425 -3.32%
2020-11-11 0 6.020 5.990 6.020 5.410 6.030 77,776,448 455,598,168 5.8578 4.436 4.413 4.436 3.986 4.443 105,560,031 4.3160 11.69%
2020-11-10 0 5.390 5.390 5.400 5.320 5.470 23,313,633 125,569,162 5.3861 3.971 3.971 3.979 3.920 4.030 31,641,813 3.9685 2.08%
2020-11-09 0 5.280 5.280 5.290 5.210 5.370 20,116,500 106,205,704 5.2795 3.890 3.890 3.898 3.839 3.957 27,302,589 3.8899 0.00%
2020-11-06 0 5.280 5.270 5.280 5.220 5.300 11,270,060 59,305,393 5.2622 3.890 3.883 3.890 3.846 3.905 15,295,991 3.8772 0.19%
2020-11-05 0 5.270 5.270 5.280 5.190 5.280 8,473,500 44,410,260 5.2411 3.883 3.883 3.890 3.824 3.890 11,500,434 3.8616 1.74%
2020-11-04 0 5.180 5.180 5.190 5.180 5.270 6,430,250 33,591,139 5.2239 3.817 3.817 3.824 3.817 3.883 8,727,287 3.8490 -0.38%
2020-11-03 0 5.200 5.200 5.210 5.160 5.270 11,815,827 61,670,612 5.2193 3.831 3.831 3.839 3.802 3.883 16,036,719 3.8456 0.78%
2020-11-02 0 5.160 5.160 5.170 5.100 5.220 12,804,637 65,991,631 5.1537 3.802 3.802 3.809 3.758 3.846 17,378,756 3.7973 -1.53%
2020-10-30 0 5.240 5.230 5.240 5.160 5.300 12,589,868 65,802,078 5.2266 3.861 3.853 3.861 3.802 3.905 17,087,266 3.8509 -0.19%
2020-10-29 0 5.250 5.240 5.250 5.170 5.310 7,831,521 41,243,666 5.2664 3.868 3.861 3.868 3.809 3.912 10,629,125 3.8803 0.00%
2020-10-28 0 5.250 5.240 5.250 5.200 5.330 8,928,500 46,815,527 5.2434 3.868 3.861 3.868 3.831 3.927 12,117,971 3.8633 -1.32%
2020-10-27 0 5.320 5.310 5.320 5.250 5.450 19,656,224 104,310,224 5.3067 3.920 3.912 3.920 3.868 4.016 26,677,891 3.9100 -3.10%
2020-10-23 0 5.490 5.480 5.490 5.130 5.490 22,385,500 120,626,517 5.3886 4.045 4.038 4.045 3.780 4.045 30,382,129 3.9703 7.02%
2020-10-22 0 5.130 5.120 5.130 5.090 5.180 8,481,000 43,364,232 5.1131 3.780 3.772 3.780 3.750 3.817 11,510,613 3.7673 -0.77%
2020-10-21 0 5.170 5.170 5.180 5.090 5.210 5,182,000 26,825,845 5.1767 3.809 3.809 3.817 3.750 3.839 7,033,133 3.8142 1.17%
2020-10-20 0 5.110 5.100 5.110 5.080 5.240 9,724,204 49,901,286 5.1317 3.765 3.758 3.765 3.743 3.861 13,197,919 3.7810 -1.54%
2020-10-19 0 5.190 5.190 5.210 5.080 5.300 17,107,327 89,232,591 5.2160 3.824 3.824 3.839 3.743 3.905 23,218,468 3.8432 2.37%
2020-10-16 0 5.070 5.060 5.070 5.070 5.150 16,509,910 84,151,635 5.0970 3.736 3.728 3.736 3.736 3.795 22,407,639 3.7555 -1.17%
2020-10-15 0 5.130 5.120 5.130 5.060 5.200 8,603,380 44,285,559 5.1475 3.780 3.772 3.780 3.728 3.831 11,676,710 3.7926 -0.77%
2020-10-14 0 5.170 5.160 5.170 5.110 5.320 18,075,659 93,448,625 5.1699 3.809 3.802 3.809 3.765 3.920 24,532,711 3.8091 -3.00%
2020-10-12 0 5.330 5.320 5.330 5.260 5.400 13,960,500 74,670,742 5.3487 3.927 3.920 3.927 3.876 3.979 18,947,520 3.9409 0.38%
2020-10-09 0 5.310 5.310 5.330 5.310 5.440 5,806,700 31,054,095 5.3480 3.912 3.912 3.927 3.912 4.008 7,880,990 3.9404 -1.48%
2020-10-08 0 5.390 5.380 5.390 5.270 5.440 5,857,204 31,253,266 5.3359 3.971 3.964 3.971 3.883 4.008 7,949,535 3.9315 0.37%
2020-10-07 0 5.370 5.350 5.370 4.900 5.450 8,310,668 44,248,014 5.3242 3.957 3.942 3.957 3.610 4.016 11,279,435 3.9229 -0.56%
2020-10-06 0 5.400 5.400 5.410 5.320 5.450 7,892,238 42,600,037 5.3977 3.979 3.979 3.986 3.920 4.016 10,711,532 3.9770 1.31%
2020-10-05 0 5.330 5.310 5.330 5.270 5.390 6,137,500 32,613,732 5.3138 3.927 3.912 3.927 3.883 3.971 8,329,960 3.9152 0.00%
2020-09-30 0 5.330 5.330 5.340 5.330 5.440 3,901,500 20,943,514 5.3681 3.927 3.927 3.935 3.927 4.008 5,295,208 3.9552 -0.37%
2020-09-29 0 5.350 5.340 5.350 5.300 5.480 6,559,401 35,130,636 5.3558 3.942 3.935 3.942 3.905 4.038 8,902,574 3.9461 -1.65%
2020-09-28 0 5.440 5.430 5.440 5.260 5.490 12,342,000 66,455,685 5.3845 4.008 4.001 4.008 3.876 4.045 16,750,854 3.9673 2.64%
2020-09-25 0 5.300 5.300 5.310 5.300 5.420 7,664,500 40,917,570 5.3386 3.905 3.905 3.912 3.905 3.993 10,402,440 3.9335 -0.93%
2020-09-24 0 5.350 5.340 5.350 5.310 5.430 8,531,242 45,665,077 5.3527 3.942 3.935 3.942 3.912 4.001 11,578,803 3.9439 -1.65%
2020-09-23 0 5.440 5.430 5.440 5.380 5.580 10,853,141 59,054,487 5.4412 4.008 4.001 4.008 3.964 4.111 14,730,139 4.0091 -2.16%
2020-09-22 0 5.560 5.540 5.560 5.530 5.640 5,704,484 31,642,764 5.5470 4.097 4.082 4.097 4.074 4.156 7,742,260 4.0870 -1.42%
2020-09-21 0 5.640 5.620 5.640 5.590 5.780 7,847,503 44,408,436 5.6589 4.156 4.141 4.156 4.119 4.259 10,650,816 4.1695 -1.23%
2020-09-18 0 5.710 5.700 5.710 5.570 5.710 32,085,312 182,215,188 5.6791 4.207 4.200 4.207 4.104 4.207 43,546,943 4.1843 3.25%
2020-09-17 0 5.530 5.530 5.540 5.520 5.610 5,987,041 33,229,771 5.5503 4.074 4.074 4.082 4.067 4.133 8,125,753 4.0894 -0.18%
2020-09-16 0 5.540 5.540 5.560 5.530 5.610 8,403,650 46,722,795 5.5598 4.082 4.082 4.097 4.074 4.133 11,405,632 4.0965 -0.54%
2020-09-15 0 5.570 5.560 5.570 5.520 5.580 12,650,500 70,243,700 5.5526 4.104 4.097 4.104 4.067 4.111 17,169,557 4.0912 -0.36%
2020-09-14 0 5.590 5.580 5.590 5.560 5.670 6,771,038 37,984,147 5.6098 4.119 4.111 4.119 4.097 4.178 9,189,813 4.1333 -0.71%
2020-09-11 0 5.630 5.620 5.630 5.590 5.730 11,256,873 63,185,401 5.6131 4.148 4.141 4.148 4.119 4.222 15,278,094 4.1357 -0.88%
2020-09-10 0 5.680 5.680 5.690 5.680 5.800 7,800,500 44,622,160 5.7204 4.185 4.185 4.192 4.185 4.273 10,587,023 4.2148 -1.39%
2020-09-09 0 5.760 5.740 5.760 5.680 5.760 10,297,000 58,887,685 5.7189 4.244 4.229 4.244 4.185 4.244 13,975,331 4.2137 0.00%
2020-09-08 0 5.760 5.750 5.760 5.700 5.860 8,847,576 51,256,979 5.7933 4.244 4.237 4.244 4.200 4.318 12,008,139 4.2685 0.70%
2020-09-07 0 5.720 5.720 5.730 5.670 5.820 6,725,183 38,582,203 5.7370 4.214 4.214 4.222 4.178 4.288 9,127,577 4.2270 -1.04%
2020-09-04 0 5.780 5.780 5.800 5.690 5.850 11,834,381 68,403,866 5.7801 4.259 4.259 4.273 4.192 4.310 16,061,901 4.2588 1.05%
2020-09-03 0 5.720 5.720 5.730 5.710 5.870 23,599,604 136,086,250 5.7665 4.214 4.214 4.222 4.207 4.325 32,029,940 4.2487 -1.89%
2020-09-02 0 5.830 5.820 5.830 5.800 5.960 21,312,255 124,336,601 5.8340 4.296 4.288 4.296 4.273 4.391 28,925,495 4.2985 -1.85%
2020-09-01 0 5.940 5.940 5.950 5.920 6.030 14,243,500 84,809,029 5.9542 4.377 4.377 4.384 4.362 4.443 19,331,614 4.3871 -0.34%
2020-08-31 0 5.960 5.960 6.000 5.960 6.290 25,889,250 157,319,350 6.0766 4.391 4.391 4.421 4.391 4.634 35,137,501 4.4772 -3.09%
2020-08-28 0 6.150 6.140 6.150 6.120 6.310 9,256,500 57,367,363 6.1975 4.531 4.524 4.531 4.509 4.649 12,563,140 4.5663 -0.65%
2020-08-27 0 6.190 6.180 6.190 6.110 6.350 20,020,188 124,012,068 6.1944 4.561 4.553 4.561 4.502 4.679 27,171,872 4.5640 -2.98%
2020-08-26 0 6.380 6.370 6.380 6.330 6.580 8,524,370 54,535,451 6.3976 4.701 4.693 4.701 4.664 4.848 11,569,476 4.7137 -1.69%
2020-08-25 0 6.490 6.490 6.500 6.410 6.550 6,935,500 45,112,335 6.5046 4.782 4.782 4.789 4.723 4.826 9,413,024 4.7925 0.62%
2020-08-24 0 6.450 6.440 6.450 6.420 6.580 8,592,000 55,549,492 6.4653 4.752 4.745 4.752 4.730 4.848 11,661,265 4.7636 -0.77%
2020-08-21 0 6.500 6.500 6.510 6.370 6.520 10,865,601 70,346,256 6.4742 4.789 4.789 4.797 4.693 4.804 14,747,050 4.7702 1.72%
2020-08-20 0 6.390 6.390 6.410 6.380 6.510 7,612,297 48,779,662 6.4080 4.708 4.708 4.723 4.701 4.797 10,331,589 4.7214 -0.62%
2020-08-19 0 6.430 6.430 6.450 6.230 6.550 10,914,618 70,522,769 6.4613 4.738 4.738 4.752 4.590 4.826 14,813,577 4.7607 -1.83%
2020-08-18 0 6.550 6.540 6.550 6.500 6.760 28,215,625 184,859,891 6.5517 4.826 4.819 4.826 4.789 4.981 38,294,912 4.8273 -4.24%
2020-08-17 0 6.840 6.830 6.840 6.560 6.840 18,133,175 123,052,628 6.7860 5.040 5.032 5.040 4.833 5.040 24,610,773 4.9999 4.91%
2020-08-14 0 6.520 6.520 6.540 6.490 6.650 8,090,564 52,949,945 6.5447 4.804 4.804 4.819 4.782 4.900 10,980,704 4.8221 -0.46%
2020-08-13 0 6.550 6.530 6.550 6.380 6.600 14,670,334 95,288,814 6.4953 4.826 4.811 4.826 4.701 4.863 19,910,924 4.7858 2.83%
2020-08-12 0 6.370 6.360 6.370 6.280 6.380 8,363,000 52,968,522 6.3337 4.693 4.686 4.693 4.627 4.701 11,350,461 4.6666 0.00%
2020-08-11 0 6.370 6.350 6.370 6.330 6.480 5,754,621 36,758,342 6.3876 4.693 4.679 4.693 4.664 4.774 7,810,307 4.7064 -0.31%
2020-08-10 0 6.390 6.380 6.390 6.200 6.490 11,126,000 70,971,478 6.3789 4.708 4.701 4.708 4.568 4.782 15,100,470 4.7000 2.24%
2020-08-07 0 6.250 6.250 6.270 6.150 6.330 6,623,520 41,193,577 6.2193 4.605 4.605 4.620 4.531 4.664 8,989,598 4.5824 -0.64%
2020-08-06 0 6.290 6.280 6.290 6.250 6.340 6,397,689 40,193,974 6.2826 4.634 4.627 4.634 4.605 4.671 8,683,094 4.6290 0.16%
2020-08-05 0 6.280 6.280 6.320 6.260 6.430 8,832,081 55,660,869 6.3021 4.627 4.627 4.657 4.612 4.738 11,987,109 4.6434 -1.26%
2020-08-04 0 6.360 6.360 6.370 6.240 6.450 8,537,744 54,310,228 6.3612 4.686 4.686 4.693 4.598 4.752 11,587,628 4.6869 1.76%
2020-08-03 0 6.250 6.250 6.270 6.230 6.370 6,299,470 39,744,959 6.3093 4.605 4.605 4.620 4.590 4.693 8,549,789 4.6486 0.97%
2020-07-31 0 6.190 6.180 6.190 6.190 6.340 12,201,510 76,257,668 6.2499 4.561 4.553 4.561 4.561 4.671 16,560,177 4.6049 -0.80%
2020-07-30 0 6.240 6.210 6.240 6.160 6.330 7,607,047 47,611,606 6.2589 4.598 4.576 4.598 4.539 4.664 10,324,464 4.6115 1.79%
2020-07-29 0 6.130 6.130 6.150 6.090 6.200 13,202,668 81,148,359 6.1464 4.517 4.517 4.531 4.487 4.568 17,918,973 4.5286 -0.97%
2020-07-28 0 6.190 6.160 6.190 6.150 6.320 6,474,702 40,110,973 6.1950 4.561 4.539 4.561 4.531 4.657 8,787,618 4.5645 0.65%
2020-07-27 0 6.150 6.150 6.170 6.120 6.360 5,102,344 31,548,224 6.1831 4.531 4.531 4.546 4.509 4.686 6,925,022 4.5557 -0.81%
2020-07-24 0 6.200 6.190 6.200 6.120 6.420 9,084,000 56,638,940 6.2350 4.568 4.561 4.568 4.509 4.730 12,329,019 4.5940 -3.43%
2020-07-23 0 6.420 6.410 6.420 6.330 6.580 13,386,514 86,031,809 6.4268 4.730 4.723 4.730 4.664 4.848 18,168,493 4.7352 -0.16%
2020-07-22 0 6.430 6.420 6.430 6.410 6.610 7,771,734 50,464,843 6.4934 4.738 4.730 4.738 4.723 4.870 10,547,981 4.7843 -1.83%
2020-07-21 0 6.550 6.550 6.560 6.460 6.750 12,054,335 79,051,557 6.5579 4.826 4.826 4.833 4.760 4.973 16,360,428 4.8319 -1.80%
2020-07-20 0 6.670 6.670 6.680 6.380 6.730 14,995,000 99,247,509 6.6187 4.914 4.914 4.922 4.701 4.959 20,351,568 4.8767 4.55%
2020-07-17 0 6.380 6.380 6.390 6.300 6.450 6,724,100 42,782,318 6.3625 4.701 4.701 4.708 4.642 4.752 9,126,107 4.6879 -0.16%
2020-07-16 0 6.390 6.380 6.390 6.330 6.640 18,576,560 119,384,602 6.4266 4.708 4.701 4.708 4.664 4.892 25,212,546 4.7351 -2.30%
2020-07-15 0 6.770 6.760 6.770 6.720 6.990 9,730,400 66,127,513 6.7960 4.819 4.812 4.819 4.783 4.975 13,670,144 4.8374 -1.17%
2020-07-14 0 6.850 6.840 6.850 6.730 6.930 14,810,189 101,298,710 6.8398 4.876 4.869 4.876 4.790 4.933 20,806,690 4.8686 0.29%
2020-07-13 0 6.830 6.830 6.840 6.740 6.970 21,358,946 146,066,411 6.8387 4.862 4.862 4.869 4.798 4.961 30,006,975 4.8677 -0.58%
2020-07-10 0 6.870 6.870 6.880 6.790 7.190 17,448,500 121,119,900 6.9416 4.890 4.890 4.897 4.833 5.118 24,513,228 4.9410 -4.72%
2020-07-09 0 7.210 7.210 7.220 7.130 7.310 11,036,983 79,699,843 7.2212 5.132 5.132 5.139 5.075 5.203 15,505,750 5.1400 0.14%
2020-07-08 0 7.200 7.190 7.200 7.130 7.350 16,287,000 117,528,405 7.2161 5.125 5.118 5.125 5.075 5.232 22,881,448 5.1364 0.42%
2020-07-07 0 7.170 7.150 7.170 7.110 7.600 36,155,954 263,114,633 7.2772 5.104 5.089 5.104 5.061 5.410 50,795,148 5.1799 -0.55%
2020-07-06 0 7.210 7.200 7.210 6.510 7.230 40,204,711 280,199,648 6.9693 5.132 5.125 5.132 4.634 5.146 56,483,207 4.9608 11.96%
2020-07-03 0 6.440 6.430 6.440 6.360 6.520 18,930,990 121,597,619 6.4232 4.584 4.577 4.584 4.527 4.641 26,595,963 4.5720 2.22%
2020-07-02 0 6.300 6.300 6.310 6.120 6.320 25,510,313 160,008,039 6.2723 4.484 4.484 4.491 4.356 4.499 35,839,190 4.4646 3.45%
2020-06-30 0 6.090 6.080 6.090 5.980 6.140 22,930,679 139,766,403 6.0952 4.335 4.328 4.335 4.257 4.370 32,215,088 4.3385 2.35%
2020-06-29 0 5.950 5.940 5.950 5.910 6.240 36,536,324 220,583,253 6.0374 4.235 4.228 4.235 4.207 4.442 51,329,526 4.2974 -4.49%
2020-06-26 0 6.230 6.230 6.240 6.160 6.370 18,431,585 114,609,013 6.2181 4.435 4.435 4.442 4.385 4.534 25,894,354 4.4260 -2.66%
2020-06-24 0 6.400 6.390 6.400 6.370 6.600 19,884,369 127,646,862 6.4195 4.556 4.548 4.556 4.534 4.698 27,935,356 4.5694 -2.59%
2020-06-23 0 6.570 6.560 6.570 6.500 6.810 19,610,200 128,750,960 6.5655 4.677 4.669 4.677 4.627 4.847 27,550,179 4.6733 -2.95%
2020-06-22 0 6.770 6.760 6.770 6.760 6.870 9,255,274 63,019,863 6.8091 4.819 4.812 4.819 4.812 4.890 13,002,644 4.8467 -1.60%
2020-06-19 0 6.880 6.870 6.880 6.810 6.970 9,587,531 65,937,946 6.8775 4.897 4.890 4.897 4.847 4.961 13,469,429 4.8954 -0.58%
2020-06-18 0 6.920 6.920 6.940 6.760 6.980 7,785,016 53,828,452 6.9144 4.926 4.926 4.940 4.812 4.968 10,937,093 4.9216 1.32%
2020-06-17 0 6.830 6.830 6.840 6.800 7.020 6,682,363 45,807,492 6.8550 4.862 4.862 4.869 4.840 4.997 9,387,987 4.8794 -0.87%
2020-06-16 0 6.890 6.890 6.900 6.840 6.940 6,842,212 47,239,071 6.9041 4.904 4.904 4.911 4.869 4.940 9,612,557 4.9143 1.92%
2020-06-15 0 6.760 6.750 6.760 6.760 6.910 11,910,379 81,240,711 6.8210 4.812 4.805 4.812 4.812 4.919 16,732,775 4.8552 -1.31%
2020-06-12 0 6.850 6.850 6.870 6.810 6.890 17,306,870 118,523,955 6.8484 4.876 4.876 4.890 4.847 4.904 24,314,253 4.8747 -2.70%
2020-06-11 0 7.040 7.030 7.040 7.010 7.180 9,643,413 67,988,373 7.0502 5.011 5.004 5.011 4.990 5.111 13,547,937 5.0184 -0.85%
2020-06-10 0 7.100 7.100 7.110 7.090 7.270 12,416,068 88,708,307 7.1446 5.054 5.054 5.061 5.047 5.175 17,443,213 5.0855 -1.53%
2020-06-09 0 7.210 7.210 7.220 7.200 7.270 8,027,737 58,092,176 7.2364 5.132 5.132 5.139 5.125 5.175 11,278,090 5.1509 0.28%
2020-06-08 0 7.190 7.180 7.190 7.130 7.370 6,811,007 49,229,386 7.2279 5.118 5.111 5.118 5.075 5.246 9,568,717 5.1448 -0.28%
2020-06-05 0 7.210 7.210 7.220 7.070 7.280 9,522,628 68,111,834 7.1526 5.132 5.132 5.139 5.032 5.182 13,378,247 5.0912 0.70%
2020-06-04 0 7.160 7.140 7.160 7.110 7.320 8,209,035 58,836,408 7.1673 5.096 5.082 5.096 5.061 5.210 11,532,793 5.1017 -0.56%
2020-06-03 0 7.200 7.200 7.210 7.180 7.380 10,590,658 77,013,734 7.2719 5.125 5.125 5.132 5.111 5.253 14,878,712 5.1761 0.56%
2020-06-02 0 7.160 7.150 7.160 7.110 7.260 9,137,130 65,389,372 7.1564 5.096 5.089 5.096 5.061 5.168 12,836,665 5.0940 0.00%
2020-06-01 0 7.160 7.150 7.160 7.020 7.240 12,907,648 92,277,198 7.1490 5.096 5.089 5.096 4.997 5.153 18,133,829 5.0887 3.32%
2020-05-29 0 6.930 6.930 6.940 6.920 7.060 23,058,392 160,477,368 6.9596 4.933 4.933 4.940 4.926 5.025 32,394,510 4.9538 -1.98%
2020-05-28 0 7.070 7.060 7.070 7.030 7.180 11,327,134 80,454,947 7.1029 5.032 5.025 5.032 5.004 5.111 15,913,380 5.0558 -1.12%
2020-05-27 0 7.150 7.150 7.170 7.090 7.200 13,260,059 94,670,175 7.1395 5.089 5.089 5.104 5.047 5.125 18,628,928 5.0819 0.00%
2020-05-26 0 7.150 7.150 7.160 7.150 7.300 15,033,500 108,221,440 7.1987 5.089 5.089 5.096 5.089 5.196 21,120,418 5.1240 -0.97%
2020-05-25 0 7.220 7.200 7.220 7.130 7.340 17,684,138 127,092,601 7.1868 5.139 5.125 5.139 5.075 5.225 24,844,273 5.1156 -1.90%
2020-05-22 0 7.360 7.360 7.370 7.330 7.650 21,014,511 155,840,629 7.4159 5.239 5.239 5.246 5.217 5.445 29,523,082 5.2786 -4.04%
2020-05-21 0 7.670 7.670 7.680 7.650 7.830 7,482,083 57,510,809 7.6865 5.460 5.460 5.467 5.445 5.573 10,511,506 5.4712 -0.90%
2020-05-20 0 7.740 7.720 7.740 7.700 7.780 3,082,985 23,818,969 7.7259 5.509 5.495 5.509 5.481 5.538 4,331,256 5.4993 -0.64%
2020-05-19 0 7.790 7.790 7.810 7.730 7.940 11,500,945 89,719,111 7.8010 5.545 5.545 5.559 5.502 5.652 16,157,566 5.5528 1.17%
2020-05-18 0 7.700 7.700 7.710 7.550 7.750 9,775,092 75,058,292 7.6785 5.481 5.481 5.488 5.374 5.516 13,732,932 5.4656 0.65%
2020-05-15 0 7.650 7.640 7.650 7.540 7.730 8,193,000 62,551,704 7.6348 5.445 5.438 5.445 5.367 5.502 11,510,266 5.4344 -0.39%
2020-05-14 0 7.680 7.680 7.690 7.680 7.940 11,985,880 93,093,292 7.7669 5.467 5.467 5.474 5.467 5.652 16,838,846 5.5285 -3.40%
2020-05-13 0 7.950 7.920 7.950 7.870 8.030 5,044,042 40,020,444 7.9342 5.659 5.637 5.659 5.602 5.716 7,086,325 5.6476 -0.63%
2020-05-12 0 8.000 8.000 8.020 8.000 8.160 6,251,539 50,173,833 8.0258 5.694 5.694 5.709 5.694 5.808 8,782,726 5.7128 -1.60%
2020-05-11 0 8.130 8.130 8.160 8.120 8.220 9,659,500 78,881,375 8.1662 5.787 5.787 5.808 5.780 5.851 13,570,537 5.8127 0.49%
2020-05-08 0 8.090 8.080 8.090 8.010 8.150 7,221,200 58,475,425 8.0977 5.758 5.751 5.758 5.702 5.801 10,144,994 5.7640 1.25%
2020-05-07 0 7.990 7.980 7.990 7.980 8.150 8,664,456 69,481,504 8.0191 5.687 5.680 5.687 5.680 5.801 12,172,610 5.7080 -0.87%
2020-05-06 0 8.060 8.060 8.110 8.000 8.310 10,922,558 88,768,180 8.1271 5.737 5.737 5.773 5.694 5.915 15,344,995 5.7848 1.13%
2020-05-05 0 7.970 7.970 8.000 7.970 8.180 6,565,927 52,615,830 8.0135 5.673 5.673 5.694 5.673 5.823 9,224,407 5.7040 -1.48%
2020-05-04 0 8.090 8.080 8.090 8.030 8.280 13,955,484 113,246,036 8.1148 5.758 5.751 5.758 5.716 5.894 19,605,924 5.7761 -4.82%
2020-04-29 0 8.500 8.500 8.520 8.410 8.600 7,323,346 62,370,622 8.5167 6.050 6.050 6.065 5.986 6.121 10,288,497 6.0622 0.24%
2020-04-28 0 8.480 8.480 8.490 8.350 8.650 6,090,028 51,704,371 8.4900 6.036 6.036 6.043 5.944 6.157 8,555,821 6.0432 -0.70%
2020-04-27 0 8.540 8.540 8.560 8.420 8.650 4,913,536 42,036,238 8.5552 6.079 6.079 6.093 5.993 6.157 6,902,979 6.0896 1.79%
2020-04-24 0 8.390 8.390 8.410 8.390 8.620 6,520,189 55,275,357 8.4776 5.972 5.972 5.986 5.972 6.136 9,160,150 6.0343 -2.10%
2020-04-23 0 8.570 8.570 8.590 8.540 8.900 10,397,809 89,706,080 8.6274 6.100 6.100 6.114 6.079 6.335 14,607,781 6.1410 -2.61%
2020-04-22 0 8.800 8.770 8.800 8.560 8.800 9,821,702 85,533,133 8.7086 6.264 6.242 6.264 6.093 6.264 13,798,413 6.1988 0.23%
2020-04-21 0 8.780 8.780 8.790 8.630 8.900 8,702,528 76,024,477 8.7359 6.250 6.250 6.257 6.143 6.335 12,226,097 6.2182 -0.57%
2020-04-20 0 8.830 8.830 8.840 8.700 8.950 11,036,500 97,527,437 8.8368 6.285 6.285 6.292 6.193 6.371 15,505,071 6.2900 2.67%
2020-04-17 0 8.600 8.570 8.600 8.400 8.740 9,822,377 84,266,542 8.5790 6.121 6.100 6.121 5.979 6.221 13,799,362 6.1066 2.50%
2020-04-16 0 8.390 8.370 8.390 8.310 8.500 7,865,000 65,834,885 8.3706 5.972 5.958 5.972 5.915 6.050 11,049,462 5.9582 -0.83%
2020-04-15 0 8.460 8.460 8.470 8.440 8.800 8,302,567 70,799,320 8.5274 6.022 6.022 6.029 6.008 6.264 11,664,196 6.0698 -3.20%
2020-04-14 0 8.740 8.730 8.740 8.680 8.900 6,492,387 56,710,407 8.7349 6.221 6.214 6.221 6.178 6.335 9,121,091 6.2175 -0.57%
2020-04-09 0 8.790 8.760 8.790 8.660 8.870 4,069,500 35,649,335 8.7601 6.257 6.235 6.257 6.164 6.314 5,717,201 6.2355 1.38%
2020-04-08 0 8.670 8.670 8.680 8.640 8.800 5,946,064 51,716,827 8.6977 6.171 6.171 6.178 6.150 6.264 8,353,567 6.1910 -1.37%
2020-04-07 0 8.790 8.790 8.800 8.580 8.850 8,898,500 77,588,247 8.7193 6.257 6.257 6.264 6.107 6.299 12,501,416 6.2064 1.50%
2020-04-06 0 8.660 8.650 8.660 8.470 8.730 3,962,000 34,224,755 8.6383 6.164 6.157 6.164 6.029 6.214 5,566,175 6.1487 0.00%
2020-04-03 0 8.660 8.650 8.660 8.550 8.750 2,604,653 22,466,680 8.6256 6.164 6.157 6.164 6.086 6.228 3,659,252 6.1397 -0.46%
2020-04-02 0 8.700 8.670 8.700 8.500 8.730 7,727,637 66,868,771 8.6532 6.193 6.171 6.193 6.050 6.214 10,856,482 6.1593 2.11%
2020-04-01 0 8.520 8.500 8.520 8.340 8.790 8,023,401 68,428,351 8.5286 6.065 6.050 6.065 5.936 6.257 11,271,998 6.0706 -1.84%
2020-03-31 0 8.680 8.670 8.680 8.390 8.680 16,221,364 138,969,988 8.5671 6.178 6.171 6.178 5.972 6.178 22,789,236 6.0981 4.45%
2020-03-30 0 8.310 8.310 8.320 7.840 8.590 21,449,417 179,406,030 8.3641 5.915 5.915 5.922 5.581 6.114 30,134,077 5.9536 2.09%
2020-03-27 0 8.140 8.140 8.150 7.960 8.300 12,060,524 98,568,181 8.1728 5.794 5.794 5.801 5.666 5.908 16,943,713 5.8174 3.56%
2020-03-26 0 7.860 7.830 7.860 7.760 7.930 7,007,595 54,893,314 7.8334 5.595 5.573 5.595 5.524 5.645 9,844,902 5.5758 0.13%
2020-03-25 0 7.850 7.850 7.870 7.740 8.090 7,526,500 59,413,131 7.8939 5.588 5.588 5.602 5.509 5.758 10,573,907 5.6188 3.15%
2020-03-24 0 7.610 7.610 7.650 7.510 7.750 13,653,158 104,520,865 7.6554 5.417 5.417 5.445 5.346 5.516 19,181,189 5.4491 1.47%
2020-03-23 0 7.500 7.460 7.500 7.410 7.700 12,508,872 93,677,407 7.4889 5.338 5.310 5.338 5.274 5.481 17,573,592 5.3306 -4.94%
2020-03-20 0 7.890 7.870 7.890 7.520 8.050 19,832,595 154,985,213 7.8147 5.616 5.602 5.616 5.353 5.730 27,862,620 5.5625 5.91%
2020-03-19 0 7.450 7.450 7.510 7.300 8.000 26,110,425 195,787,529 7.4984 5.303 5.303 5.346 5.196 5.694 36,682,282 5.3374 -6.64%
2020-03-18 0 7.980 7.970 7.980 7.860 8.240 15,035,687 120,666,987 8.0254 5.680 5.673 5.680 5.595 5.865 21,123,490 5.7125 -1.12%
2020-03-17 0 8.070 8.060 8.070 7.850 8.290 14,364,577 115,254,076 8.0235 5.744 5.737 5.744 5.588 5.901 20,180,654 5.7111 -0.62%
2020-03-16 0 8.120 8.120 8.130 8.120 8.600 20,860,250 172,967,556 8.2917 5.780 5.780 5.787 5.780 6.121 29,306,362 5.9020 -6.13%
2020-03-13 0 8.650 8.640 8.650 8.020 8.820 23,966,537 203,343,704 8.4845 6.157 6.150 6.157 5.709 6.278 33,670,354 6.0393 0.12%
2020-03-12 0 8.640 8.630 8.640 8.570 8.900 21,312,193 185,439,150 8.7011 6.150 6.143 6.150 6.100 6.335 29,941,292 6.1934 -2.92%
2020-03-11 0 8.900 8.900 8.910 8.840 9.500 15,813,993 143,298,353 9.0615 6.335 6.335 6.342 6.292 6.762 22,216,925 6.4500 -2.41%
2020-03-10 0 9.120 9.110 9.120 8.870 9.300 17,939,643 163,631,961 9.1212 6.492 6.484 6.492 6.314 6.620 25,203,230 6.4925 2.13%
2020-03-09 0 8.930 8.920 8.930 8.800 9.110 30,577,000 274,163,727 8.9663 6.356 6.349 6.356 6.264 6.484 42,957,330 6.3822 -4.80%
2020-03-06 0 9.380 9.380 9.390 9.180 9.620 23,902,313 223,465,852 9.3491 6.677 6.677 6.684 6.534 6.848 33,580,127 6.6547 -2.70%
2020-03-05 0 9.640 9.630 9.640 9.590 9.990 20,499,392 199,259,394 9.7203 6.862 6.855 6.862 6.826 7.111 28,799,396 6.9189 -2.13%
2020-03-04 0 9.850 9.850 9.870 9.580 9.920 30,049,204 294,500,734 9.8006 7.011 7.011 7.025 6.819 7.061 42,215,834 6.9761 2.60%
2020-03-03 0 9.600 9.600 9.610 9.480 9.960 36,972,386 355,209,655 9.6074 6.833 6.833 6.840 6.748 7.090 51,942,145 6.8386 1.16%
2020-03-02 0 9.490 9.480 9.500 8.830 9.600 41,558,405 392,510,569 9.4448 6.755 6.748 6.762 6.285 6.833 58,384,998 6.7228 6.39%
2020-02-28 0 8.920 8.920 8.930 8.650 9.080 28,681,889 256,585,141 8.9459 6.349 6.349 6.356 6.157 6.463 40,294,907 6.3677 -0.11%
2020-02-27 0 8.930 8.920 8.930 8.490 8.970 26,640,130 234,805,686 8.8140 6.356 6.349 6.356 6.043 6.385 37,426,459 6.2738 5.18%
2020-02-26 0 8.490 8.490 8.510 8.020 8.730 32,395,764 273,416,984 8.4399 6.043 6.043 6.057 5.709 6.214 45,512,493 6.0075 1.92%
2020-02-25 0 8.330 8.320 8.330 8.280 8.380 11,408,500 95,149,960 8.3403 5.929 5.922 5.929 5.894 5.965 16,027,691 5.9366 -1.19%
2020-02-24 0 8.430 8.430 8.460 8.390 8.830 14,285,895 121,393,266 8.4974 6.000 6.000 6.022 5.972 6.285 20,070,115 6.0485 -2.99%
2020-02-21 0 8.690 8.690 8.700 8.650 8.760 7,457,500 64,816,411 8.6914 6.186 6.186 6.193 6.157 6.235 10,476,969 6.1866 -0.11%
2020-02-20 0 8.700 8.700 8.720 8.660 8.780 7,915,156 69,053,928 8.7243 6.193 6.193 6.207 6.164 6.250 11,119,926 6.2099 0.00%
2020-02-19 0 8.700 8.700 8.710 8.620 8.780 8,729,666 76,013,992 8.7075 6.193 6.193 6.200 6.136 6.250 12,264,223 6.1980 0.69%
2020-02-18 0 8.640 8.630 8.640 8.580 8.750 7,781,255 67,303,245 8.6494 6.150 6.143 6.150 6.107 6.228 10,931,809 6.1566 -0.12%
2020-02-17 0 8.650 8.650 8.660 8.560 8.750 10,326,626 89,431,616 8.6603 6.157 6.157 6.164 6.093 6.228 14,507,776 6.1644 1.17%
2020-02-14 0 8.550 8.540 8.550 8.410 8.580 11,144,382 94,959,031 8.5208 6.086 6.079 6.086 5.986 6.107 15,656,634 6.0651 1.06%
2020-02-13 0 8.460 8.450 8.460 8.410 8.680 8,780,624 74,594,283 8.4953 6.022 6.015 6.022 5.986 6.178 12,335,813 6.0470 1.08%
2020-02-12 0 8.370 8.370 8.380 8.270 8.540 8,163,619 68,540,880 8.3959 5.958 5.958 5.965 5.887 6.079 11,468,989 5.9762 0.12%
2020-02-11 0 8.360 8.350 8.360 8.310 8.530 13,115,000 109,908,069 8.3803 5.951 5.944 5.951 5.915 6.072 18,425,136 5.9651 0.36%
2020-02-10 0 8.330 8.320 8.330 8.060 8.340 13,621,421 112,872,943 8.2864 5.929 5.922 5.929 5.737 5.936 19,136,602 5.8983 1.83%
2020-02-07 0 8.180 8.170 8.180 8.030 8.200 21,186,135 171,801,321 8.1091 5.823 5.815 5.823 5.716 5.837 29,764,195 5.7721 2.38%
2020-02-06 0 7.990 7.970 7.990 7.740 8.060 13,692,109 108,400,735 7.9170 5.687 5.673 5.687 5.509 5.737 19,235,911 5.6353 4.31%
2020-02-05 0 7.660 7.650 7.660 7.580 7.760 7,705,000 59,071,225 7.6666 5.452 5.445 5.452 5.395 5.524 10,824,679 5.4571 1.06%
2020-02-04 0 7.580 7.580 7.590 7.510 7.710 6,368,380 48,391,573 7.5987 5.395 5.395 5.403 5.346 5.488 8,946,875 5.4088 1.34%
2020-02-03 0 7.480 7.470 7.480 7.470 7.680 9,347,383 70,154,926 7.5053 5.324 5.317 5.324 5.317 5.467 13,132,047 5.3423 -1.97%
2020-01-31 0 7.630 7.630 7.640 7.570 7.860 8,316,405 63,597,449 7.6472 5.431 5.431 5.438 5.388 5.595 11,683,636 5.4433 -1.29%
2020-01-30 0 7.730 7.730 7.740 7.650 8.120 11,472,750 89,222,480 7.7769 5.502 5.502 5.509 5.445 5.780 16,117,955 5.5356 -2.03%
2020-01-29 0 7.890 7.880 7.890 7.850 8.150 12,293,136 97,187,307 7.9058 5.616 5.609 5.616 5.588 5.801 17,270,507 5.6274 -3.19%
2020-01-24 0 8.150 8.150 8.180 8.110 8.310 1,802,350 14,726,028 8.1705 5.801 5.801 5.823 5.773 5.915 2,532,104 5.8157 -0.73%
2020-01-23 0 8.210 8.200 8.210 8.090 8.410 7,026,256 57,605,696 8.1986 5.844 5.837 5.844 5.758 5.986 9,871,119 5.8358 -2.38%
2020-01-22 0 8.410 8.400 8.410 8.310 8.490 5,347,500 44,892,191 8.3950 5.986 5.979 5.986 5.915 6.043 7,512,651 5.9755 0.84%
2020-01-21 0 8.340 8.340 8.350 8.310 8.730 10,498,100 88,394,768 8.4201 5.936 5.936 5.944 5.915 6.214 14,748,678 5.9934 -4.03%
2020-01-20 0 8.690 8.680 8.690 8.620 8.820 7,685,273 66,795,327 8.6913 6.186 6.178 6.186 6.136 6.278 10,796,965 6.1865 0.58%
2020-01-17 0 8.640 8.640 8.650 8.590 8.780 12,571,374 108,805,283 8.6550 6.150 6.150 6.157 6.114 6.250 17,661,401 6.1606 0.23%
2020-01-16 0 8.620 8.620 8.640 8.620 8.740 6,380,777 55,263,029 8.6609 6.136 6.136 6.150 6.136 6.221 8,964,291 6.1648 -0.92%
2020-01-15 0 8.700 8.690 8.700 8.680 8.900 13,193,536 115,074,222 8.7220 6.193 6.186 6.193 6.178 6.335 18,535,470 6.2083 -1.81%
2020-01-14 0 8.860 8.840 8.860 8.820 9.020 7,103,207 63,122,312 8.8865 6.307 6.292 6.307 6.278 6.420 9,979,226 6.3254 -0.56%
2020-01-13 0 8.910 8.890 8.910 8.800 8.920 5,294,469 46,954,909 8.8687 6.342 6.328 6.342 6.264 6.349 7,438,148 6.3127 0.68%
2020-01-10 0 8.850 8.820 8.850 8.790 8.960 5,129,289 45,331,559 8.8378 6.299 6.278 6.299 6.257 6.378 7,206,088 6.2907 -0.56%
2020-01-09 0 8.900 8.890 8.900 8.880 8.990 5,252,000 46,823,183 8.9153 6.335 6.328 6.335 6.321 6.399 7,378,484 6.3459 1.02%
2020-01-08 0 8.810 8.810 8.830 8.800 9.000 8,354,202 73,914,022 8.8475 6.271 6.271 6.285 6.264 6.406 11,736,737 6.2977 -2.87%
2020-01-07 0 9.070 9.040 9.070 8.950 9.100 11,714,068 106,030,405 9.0515 6.456 6.435 6.456 6.371 6.477 16,456,980 6.4429 0.55%
2020-01-06 0 9.020 8.990 9.020 8.960 9.090 11,104,755 99,863,431 8.9929 6.420 6.399 6.420 6.378 6.470 15,600,962 6.4011 -0.77%
2020-01-03 0 9.090 9.090 9.100 8.980 9.180 18,453,497 167,454,405 9.0744 6.470 6.470 6.477 6.392 6.534 25,925,138 6.4592 2.13%
2020-01-02 0 8.900 8.900 8.910 8.610 8.940 17,083,250 151,177,220 8.8494 6.335 6.335 6.342 6.129 6.363 24,000,092 6.2990 4.34%
2019-12-31 0 8.530 8.530 8.540 8.520 8.630 2,765,500 23,667,540 8.5581 6.072 6.072 6.079 6.065 6.143 3,885,224 6.0917 -1.27%
2019-12-30 0 8.640 8.630 8.640 8.480 8.650 9,446,000 81,182,657 8.5944 6.150 6.143 6.150 6.036 6.157 13,270,593 6.1175 1.41%
2019-12-27 0 8.520 8.510 8.520 8.400 8.540 6,217,938 52,809,694 8.4931 6.065 6.057 6.065 5.979 6.079 8,735,521 6.0454 1.43%
2019-12-24 0 8.400 8.400 8.410 8.400 8.590 1,817,500 15,338,205 8.4392 5.979 5.979 5.986 5.979 6.114 2,553,388 6.0070 -0.71%
2019-12-23 0 8.460 8.450 8.460 8.410 8.620 7,993,375 67,887,693 8.4930 6.022 6.015 6.022 5.986 6.136 11,229,815 6.0453 -1.05%
2019-12-20 0 8.550 8.540 8.550 8.510 8.650 8,739,370 74,822,175 8.5615 6.086 6.079 6.086 6.057 6.157 12,277,856 6.0941 -0.23%
2019-12-19 0 8.570 8.570 8.580 8.510 8.800 14,670,014 126,165,937 8.6003 6.100 6.100 6.107 6.057 6.264 20,609,760 6.1217 0.59%
2019-12-18 0 8.520 8.510 8.520 8.470 8.560 8,238,572 70,112,525 8.5103 6.065 6.057 6.065 6.029 6.093 11,574,290 6.0576 0.12%
2019-12-17 0 8.510 8.500 8.510 8.340 8.520 12,944,534 109,601,896 8.4670 6.057 6.050 6.057 5.936 6.065 18,185,650 6.0268 2.28%
2019-12-16 0 8.320 8.320 8.330 8.260 8.440 13,461,001 112,232,407 8.3376 5.922 5.922 5.929 5.879 6.008 18,911,229 5.9347 -0.48%
2019-12-13 0 8.360 8.360 8.370 8.260 8.380 15,280,800 127,277,079 8.3292 5.951 5.951 5.958 5.879 5.965 21,467,847 5.9287 2.58%
2019-12-12 0 8.150 8.150 8.160 7.970 8.190 11,481,610 93,372,099 8.1323 5.801 5.801 5.808 5.673 5.830 16,130,402 5.7886 2.26%
2019-12-11 0 7.970 7.970 7.980 7.850 7.990 5,657,890 44,868,520 7.9303 5.673 5.673 5.680 5.588 5.687 7,948,715 5.6448 0.76%
2019-12-10 0 7.910 7.910 7.920 7.800 8.000 10,754,251 85,094,314 7.9126 5.630 5.630 5.637 5.552 5.694 15,108,542 5.6322 -0.75%
2019-12-09 0 7.970 7.970 7.980 7.850 8.000 7,605,000 60,498,160 7.9551 5.673 5.673 5.680 5.588 5.694 10,684,190 5.6624 1.79%
2019-12-06 0 7.830 7.820 7.830 7.790 7.940 11,852,648 93,015,756 7.8477 5.573 5.566 5.573 5.545 5.652 16,651,670 5.5860 0.00%
2019-12-05 0 7.830 7.820 7.830 7.780 7.980 9,245,107 72,520,926 7.8442 5.573 5.566 5.573 5.538 5.680 12,988,361 5.5835 -0.38%
2019-12-04 0 7.860 7.850 7.860 7.810 7.980 9,961,246 78,493,683 7.8799 5.595 5.588 5.595 5.559 5.680 13,994,457 5.6089 -1.13%
2019-12-03 0 7.950 7.940 7.950 7.890 7.990 10,825,388 86,053,657 7.9492 5.659 5.652 5.659 5.616 5.687 15,208,482 5.6583 0.00%
2019-12-02 0 7.950 7.950 7.960 7.950 8.100 12,475,168 99,641,203 7.9872 5.659 5.659 5.666 5.659 5.766 17,526,242 5.6853 -1.61%
2019-11-29 0 8.080 8.070 8.080 8.020 8.280 10,715,249 86,403,486 8.0636 5.751 5.744 5.751 5.709 5.894 15,053,749 5.7397 -1.82%
2019-11-28 0 8.230 8.220 8.230 8.200 8.400 4,704,200 38,811,948 8.2505 5.858 5.851 5.858 5.837 5.979 6,608,885 5.8727 -0.84%
2019-11-27 0 8.300 8.300 8.310 8.270 8.430 3,335,950 27,740,905 8.3157 5.908 5.908 5.915 5.887 6.000 4,686,644 5.9191 -0.84%
2019-11-26 0 8.370 8.360 8.370 8.320 8.570 14,496,945 121,639,495 8.3907 5.958 5.951 5.958 5.922 6.100 20,366,617 5.9725 -0.71%
2019-11-25 0 8.430 8.430 8.440 8.130 8.470 11,679,994 97,727,252 8.3671 6.000 6.000 6.008 5.787 6.029 16,409,110 5.9557 3.69%
2019-11-22 0 8.130 8.120 8.130 8.010 8.230 15,719,310 127,429,309 8.1065 5.787 5.780 5.787 5.702 5.858 22,083,906 5.7702 0.37%
2019-11-21 0 8.100 8.090 8.100 8.060 8.300 15,505,019 125,806,545 8.1139 5.766 5.758 5.766 5.737 5.908 21,782,850 5.7755 -2.41%
2019-11-20 0 8.300 8.300 8.310 8.300 8.500 7,741,110 64,548,956 8.3385 5.908 5.908 5.915 5.908 6.050 10,875,410 5.9353 -1.89%
2019-11-19 0 8.460 8.460 8.470 8.440 8.640 7,191,784 61,019,854 8.4847 6.022 6.022 6.029 6.008 6.150 10,103,667 6.0394 -0.12%
2019-11-18 0 8.470 8.460 8.470 8.330 8.500 7,747,510 65,111,661 8.4042 6.029 6.022 6.029 5.929 6.050 10,884,401 5.9821 0.12%
2019-11-15 0 8.460 8.450 8.460 8.370 8.530 6,267,715 52,977,565 8.4525 6.022 6.015 6.022 5.958 6.072 8,805,452 6.0165 0.59%
2019-11-14 0 8.410 8.410 8.420 8.350 8.580 8,354,455 70,704,565 8.4631 5.986 5.986 5.993 5.944 6.107 11,737,092 6.0240 0.36%
2019-11-13 0 8.380 8.370 8.380 8.310 8.700 9,545,500 80,369,415 8.4196 5.965 5.958 5.965 5.915 6.193 13,410,380 5.9931 -3.46%
2019-11-12 0 8.680 8.660 8.680 8.540 8.690 16,235,406 139,424,478 8.5877 6.178 6.164 6.178 6.079 6.186 22,808,964 6.1127 1.52%
2019-11-11 0 8.550 8.540 8.550 8.500 9.000 19,440,073 167,771,957 8.6302 6.086 6.079 6.086 6.050 6.406 27,311,169 6.1430 -5.00%
2019-11-08 0 9.000 8.990 9.000 8.940 9.170 6,694,883 60,472,578 9.0327 6.406 6.399 6.406 6.363 6.527 9,405,576 6.4294 -1.42%
2019-11-07 0 9.130 9.130 9.140 8.980 9.160 4,192,685 37,976,514 9.0578 6.499 6.499 6.506 6.392 6.520 5,890,262 6.4473 1.33%
2019-11-06 0 9.010 9.010 9.020 8.970 9.190 7,700,788 69,740,447 9.0563 6.413 6.413 6.420 6.385 6.541 10,818,762 6.4463 -1.42%
2019-11-05 0 9.140 9.130 9.140 8.930 9.170 14,764,458 134,391,768 9.1024 6.506 6.499 6.506 6.356 6.527 20,742,443 6.4791 1.22%
2019-11-04 0 9.030 9.020 9.030 8.730 9.050 10,559,908 94,370,282 8.9367 6.428 6.420 6.428 6.214 6.442 14,835,512 6.3611 3.56%
2019-11-01 0 8.720 8.720 8.730 8.570 8.750 3,384,900 29,462,288 8.7040 6.207 6.207 6.214 6.100 6.228 4,755,413 6.1955 1.63%
2019-10-31 0 8.580 8.570 8.580 8.540 8.910 13,623,932 117,425,487 8.6191 6.107 6.100 6.107 6.079 6.342 19,140,129 6.1350 -2.05%
2019-10-30 0 8.760 8.750 8.760 8.600 8.810 7,924,300 68,900,195 8.6948 6.235 6.228 6.235 6.121 6.271 11,132,772 6.1890 0.00%
2019-10-29 0 8.760 8.750 8.760 8.700 8.930 7,104,672 62,299,355 8.7688 6.235 6.228 6.235 6.193 6.356 9,981,284 6.2416 -1.35%
2019-10-28 0 8.880 8.870 8.880 8.820 9.100 7,713,874 68,483,547 8.8780 6.321 6.314 6.321 6.278 6.477 10,837,146 6.3193 -1.77%
2019-10-25 0 9.040 9.040 9.050 8.990 9.330 5,776,500 52,357,474 9.0639 6.435 6.435 6.442 6.399 6.641 8,115,349 6.4517 -1.09%
2019-10-24 0 9.140 9.130 9.140 8.860 9.160 12,565,616 114,003,478 9.0727 6.506 6.499 6.506 6.307 6.520 17,653,312 6.4579 3.04%
2019-10-23 0 8.870 8.860 8.870 8.800 8.920 10,537,500 93,399,619 8.8635 6.314 6.307 6.314 6.264 6.349 14,804,031 6.3091 2.07%
2019-10-22 0 8.690 8.680 8.690 8.640 8.940 8,138,936 70,938,589 8.7160 6.186 6.178 6.186 6.150 6.363 11,434,312 6.2040 -2.47%
2019-10-21 0 8.910 8.900 8.910 8.810 8.960 3,379,000 30,026,070 8.8861 6.342 6.335 6.342 6.271 6.378 4,747,124 6.3251 -0.11%
2019-10-18 0 8.920 8.900 8.920 8.810 8.940 3,887,969 34,593,886 8.8977 6.349 6.335 6.349 6.271 6.363 5,462,170 6.3334 0.00%
2019-10-17 0 8.920 8.910 8.920 8.870 8.960 3,688,100 32,874,141 8.9136 6.349 6.342 6.349 6.314 6.378 5,181,376 6.3447 0.00%
2019-10-16 0 8.920 8.910 8.920 8.650 8.940 8,666,600 76,510,050 8.8282 6.349 6.342 6.349 6.157 6.363 12,175,622 6.2839 3.36%
2019-10-15 0 8.630 8.630 8.640 8.630 8.760 3,502,909 30,349,132 8.6640 6.143 6.143 6.150 6.143 6.235 4,921,203 6.1670 -1.60%
2019-10-14 0 8.770 8.760 8.770 8.730 8.950 6,899,500 60,610,381 8.7847 6.242 6.235 6.242 6.214 6.371 9,693,040 6.2530 -0.11%
2019-10-11 0 8.780 8.780 8.790 8.760 8.950 6,590,467 58,348,108 8.8534 6.250 6.250 6.257 6.235 6.371 9,258,883 6.3019 0.57%
2019-10-10 0 8.730 8.700 8.730 8.680 8.840 4,030,291 35,188,837 8.7311 6.214 6.193 6.214 6.178 6.292 5,662,117 6.2148 0.23%
2019-10-09 0 8.710 8.710 8.730 8.630 8.850 6,235,356 54,734,696 8.7781 6.200 6.200 6.214 6.143 6.299 8,759,991 6.2483 -1.14%
2019-10-08 0 8.810 8.800 8.810 8.710 8.890 7,831,028 69,065,027 8.8194 6.271 6.264 6.271 6.200 6.328 11,001,735 6.2776 0.92%
2019-10-04 0 8.730 8.730 8.740 8.680 8.940 5,622,288 49,285,294 8.7661 6.214 6.214 6.221 6.178 6.363 7,898,698 6.2397 -0.80%
2019-10-03 0 8.800 8.790 8.800 8.470 8.820 7,603,154 66,045,029 8.6865 6.264 6.257 6.264 6.029 6.278 10,681,597 6.1831 2.33%
2019-10-02 0 8.600 8.600 8.610 8.490 8.650 4,312,466 37,001,328 8.5801 6.121 6.121 6.129 6.043 6.157 6,058,541 6.1073 0.35%
2019-09-30 0 8.570 8.560 8.570 8.410 8.600 5,771,500 49,177,742 8.5208 6.100 6.093 6.100 5.986 6.121 8,108,324 6.0651 0.35%
2019-09-27 0 8.540 8.530 8.540 8.420 8.560 5,032,575 42,722,374 8.4892 6.079 6.072 6.079 5.993 6.093 7,070,216 6.0426 -0.23%
2019-09-26 0 8.560 8.550 8.560 8.510 8.740 6,658,468 57,090,767 8.5742 6.093 6.086 6.093 6.057 6.221 9,354,417 6.1031 -0.93%
2019-09-25 0 8.640 8.630 8.640 8.620 8.800 7,227,375 62,814,653 8.6912 6.150 6.143 6.150 6.136 6.264 10,153,669 6.1864 -2.04%
2019-09-24 0 8.820 8.810 8.820 8.780 9.210 15,969,172 141,988,008 8.8914 6.278 6.271 6.278 6.250 6.556 22,434,934 6.3289 -2.97%
2019-09-23 0 9.090 9.080 9.090 9.030 9.370 10,759,793 98,388,450 9.1441 6.470 6.463 6.470 6.428 6.670 15,116,328 6.5088 -2.99%
2019-09-20 0 9.370 9.370 9.380 9.130 9.440 16,211,622 151,092,707 9.3200 6.670 6.670 6.677 6.499 6.719 22,775,550 6.6340 3.42%
2019-09-19 0 9.060 9.050 9.060 9.010 9.190 5,325,047 48,396,809 9.0885 6.449 6.442 6.449 6.413 6.541 7,481,107 6.4692 -1.20%
2019-09-18 0 9.170 9.170 9.180 9.130 9.270 3,158,449 29,037,335 9.1935 6.527 6.527 6.534 6.499 6.598 4,437,274 6.5440 -0.33%
2019-09-17 0 9.200 9.170 9.200 9.150 9.400 17,281,265 161,091,960 9.3218 6.549 6.527 6.549 6.513 6.691 24,278,281 6.6352 -1.39%
2019-09-16 0 9.330 9.310 9.330 9.270 9.430 6,283,702 58,531,170 9.3148 6.641 6.627 6.641 6.598 6.712 8,827,912 6.6302 -0.85%
2019-09-13 0 9.410 9.400 9.410 9.180 9.440 6,844,780 63,934,791 9.3407 6.698 6.691 6.698 6.534 6.719 9,616,165 6.6487 1.29%
2019-09-12 0 9.290 9.290 9.300 9.200 9.370 8,097,400 75,202,059 9.2872 6.613 6.613 6.620 6.549 6.670 11,375,958 6.6106 1.20%
2019-09-11 0 9.180 9.170 9.180 9.100 9.260 7,221,118 66,338,108 9.1867 6.534 6.527 6.534 6.477 6.591 10,144,878 6.5391 1.21%
2019-09-10 0 9.070 9.070 9.080 9.030 9.320 12,363,198 112,885,230 9.1307 6.456 6.456 6.463 6.428 6.634 17,368,936 6.4993 -2.79%
2019-09-09 0 9.330 9.320 9.330 9.310 9.450 4,370,500 40,949,818 9.3696 6.641 6.634 6.641 6.627 6.727 6,140,073 6.6693 0.21%
2019-09-06 0 9.310 9.310 9.330 9.070 9.390 11,119,800 103,555,981 9.3128 6.627 6.627 6.641 6.456 6.684 15,622,099 6.6288 2.20%
2019-09-05 0 9.110 9.090 9.110 8.900 9.250 14,988,400 136,702,192 9.1205 6.484 6.470 6.484 6.335 6.584 21,057,057 6.4920 1.90%
2019-09-04 0 8.940 8.940 8.950 8.580 9.000 17,192,064 152,740,490 8.8844 6.363 6.363 6.371 6.107 6.406 24,152,963 6.3239 4.44%
2019-09-03 0 8.560 8.550 8.560 8.510 8.770 6,182,950 53,126,435 8.5924 6.093 6.086 6.093 6.057 6.242 8,686,366 6.1161 -1.04%
2019-09-02 0 8.650 8.650 8.660 8.520 8.900 10,680,491 93,191,403 8.7254 6.157 6.157 6.164 6.065 6.335 15,004,918 6.2107 2.25%
2019-08-30 0 8.460 8.460 8.470 8.310 8.500 6,508,987 54,686,088 8.4016 6.022 6.022 6.029 5.915 6.050 9,144,412 5.9803 2.67%
2019-08-29 0 8.240 8.240 8.260 8.190 8.360 9,972,000 82,137,025 8.2368 5.865 5.865 5.879 5.830 5.951 14,009,566 5.8629 -0.96%
2019-08-28 0 8.320 8.320 8.330 8.310 8.500 6,558,877 54,890,697 8.3689 5.922 5.922 5.929 5.915 6.050 9,214,502 5.9570 -1.07%
2019-08-27 0 8.410 8.410 8.430 8.380 8.530 7,117,495 59,998,927 8.4298 5.986 5.986 6.000 5.965 6.072 9,999,299 6.0003 1.33%
2019-08-26 0 8.300 8.300 8.320 8.250 8.500 10,599,887 88,120,056 8.3133 5.908 5.908 5.922 5.872 6.050 14,891,678 5.9174 -3.71%
2019-08-23 0 8.620 8.620 8.630 8.550 8.760 4,657,365 40,040,655 8.5973 6.136 6.136 6.143 6.086 6.235 6,543,087 6.1195 -0.69%
2019-08-22 0 8.680 8.680 8.700 8.640 8.770 3,240,671 28,198,120 8.7013 6.178 6.178 6.193 6.150 6.242 4,552,787 6.1936 -0.69%
2019-08-21 0 8.740 8.730 8.740 8.640 8.790 5,834,394 51,053,991 8.7505 6.221 6.214 6.221 6.150 6.257 8,196,683 6.2286 -0.11%
2019-08-20 0 8.750 8.740 8.750 8.550 8.780 5,229,306 45,612,402 8.7225 6.228 6.221 6.228 6.086 6.250 7,346,601 6.2086 2.22%
2019-08-19 0 8.560 8.560 8.570 8.440 8.660 6,332,480 54,396,537 8.5901 6.093 6.093 6.100 6.008 6.164 8,896,439 6.1144 1.54%
2019-08-16 0 8.430 8.430 8.440 8.360 8.500 8,289,000 69,887,105 8.4313 6.000 6.000 6.008 5.951 6.050 11,645,135 6.0014 -0.71%
2019-08-15 0 8.490 8.480 8.500 8.380 8.580 5,639,434 47,743,562 8.4660 6.043 6.036 6.050 5.965 6.107 7,922,786 6.0261 -0.24%
2019-08-14 0 8.510 8.510 8.520 8.510 8.720 4,345,035 37,275,486 8.5789 6.057 6.057 6.065 6.057 6.207 6,104,297 6.1064 -0.70%
2019-08-13 0 8.570 8.570 8.580 8.550 8.710 5,555,548 47,724,503 8.5904 6.100 6.100 6.107 6.086 6.200 7,804,935 6.1147 -1.27%
2019-08-12 0 8.680 8.680 8.690 8.650 8.790 2,668,000 23,250,025 8.7144 6.178 6.178 6.186 6.157 6.257 3,748,247 6.2029 0.00%
2019-08-09 0 8.680 8.680 8.690 8.660 8.820 4,813,723 41,912,165 8.7068 6.178 6.178 6.186 6.164 6.278 6,762,753 6.1975 -0.69%
2019-08-08 0 8.740 8.730 8.740 8.600 8.780 7,691,479 67,153,364 8.7309 6.221 6.214 6.221 6.121 6.250 10,805,684 6.2146 1.16%
2019-08-07 0 8.640 8.640 8.650 8.620 8.880 10,945,900 94,815,726 8.6622 6.150 6.150 6.157 6.136 6.321 15,377,788 6.1658 -0.35%
2019-08-06 0 8.670 8.660 8.670 8.600 9.040 11,671,505 101,411,631 8.6888 6.171 6.164 6.171 6.121 6.435 16,397,184 6.1847 -2.36%
2019-08-05 0 8.880 8.880 8.890 8.850 8.990 8,843,351 78,591,237 8.8870 6.321 6.321 6.328 6.299 6.399 12,423,938 6.3258 -1.33%
2019-08-02 0 9.000 8.990 9.000 8.780 9.010 14,206,000 126,455,987 8.9016 6.406 6.399 6.406 6.250 6.413 19,957,871 6.3361 0.45%
2019-08-01 0 8.960 8.950 8.960 8.880 9.190 15,724,680 141,397,386 8.9921 6.378 6.371 6.378 6.321 6.541 22,091,450 6.4005 -1.65%
2019-07-31 0 9.110 9.100 9.120 9.060 9.310 6,147,013 56,374,456 9.1710 6.484 6.477 6.492 6.449 6.627 8,635,879 6.5279 -2.15%
2019-07-30 0 9.310 9.300 9.310 9.310 9.450 4,524,588 42,273,134 9.3430 6.627 6.620 6.627 6.627 6.727 6,356,550 6.6503 -0.21%
2019-07-29 0 9.330 9.330 9.340 9.310 9.470 6,167,995 57,624,805 9.3426 6.641 6.641 6.648 6.627 6.741 8,665,356 6.6500 -0.74%
2019-07-26 0 9.400 9.400 9.430 9.290 9.490 6,172,612 58,097,429 9.4121 6.691 6.691 6.712 6.613 6.755 8,671,842 6.6995 0.11%
2019-07-25 0 9.390 9.380 9.390 9.350 9.550 6,547,769 61,635,108 9.4131 6.684 6.677 6.684 6.655 6.798 9,198,897 6.7003 -0.32%
2019-07-24 0 9.420 9.420 9.430 9.400 9.510 8,779,740 82,872,708 9.4391 6.705 6.705 6.712 6.691 6.769 12,334,571 6.7187 -0.42%
2019-07-23 0 9.460 9.460 9.470 9.310 9.500 7,683,700 72,506,309 9.4364 6.734 6.734 6.741 6.627 6.762 10,794,755 6.7168 1.18%
2019-07-22 0 9.350 9.340 9.350 9.270 9.630 9,266,427 87,084,255 9.3978 6.655 6.648 6.655 6.598 6.855 13,018,313 6.6894 -3.01%
2019-07-19 0 9.640 9.640 9.650 9.510 9.800 18,667,284 180,200,275 9.6533 6.862 6.862 6.869 6.769 6.976 26,225,485 6.8712 2.66%
2019-07-18 0 9.390 9.390 9.400 9.330 9.420 5,614,500 52,576,105 9.3643 6.684 6.684 6.691 6.641 6.705 7,887,756 6.6655 0.00%
2019-07-17 0 9.390 9.380 9.390 9.160 9.450 17,037,500 159,235,900 9.3462 6.684 6.677 6.684 6.520 6.727 23,935,818 6.6526 2.61%
2019-07-16 0 9.390 9.380 9.390 9.190 9.430 16,737,500 156,296,166 9.3381 6.514 6.507 6.514 6.375 6.542 24,127,429 6.4779 2.51%
2019-07-15 0 9.160 9.150 9.160 9.030 9.280 11,739,499 107,412,824 9.1497 6.354 6.347 6.354 6.264 6.438 16,922,714 6.3473 0.66%
2019-07-12 0 9.100 9.100 9.110 9.080 9.180 6,361,500 57,993,514 9.1163 6.313 6.313 6.320 6.299 6.368 9,170,225 6.3241 -0.33%
2019-07-11 0 9.130 9.130 9.140 9.100 9.220 6,130,023 56,026,788 9.1397 6.334 6.334 6.341 6.313 6.396 8,836,546 6.3403 0.55%
2019-07-10 0 9.080 9.080 9.100 9.060 9.170 6,513,035 59,262,182 9.0990 6.299 6.299 6.313 6.285 6.361 9,388,666 6.3121 -0.44%
2019-07-09 0 9.120 9.120 9.140 9.060 9.370 7,826,000 71,444,212 9.1291 6.327 6.327 6.341 6.285 6.500 11,281,330 6.3330 -1.30%
2019-07-08 0 9.240 9.240 9.250 9.230 9.560 6,845,624 63,413,262 9.2633 6.410 6.410 6.417 6.403 6.632 9,868,099 6.4261 -1.70%
2019-07-05 0 9.400 9.400 9.410 9.390 9.560 4,634,102 43,742,670 9.4393 6.521 6.521 6.528 6.514 6.632 6,680,147 6.5482 -1.05%
2019-07-04 0 9.500 9.500 9.510 9.480 9.710 5,023,358 48,148,828 9.5850 6.590 6.590 6.597 6.576 6.736 7,241,267 6.6492 -0.11%
2019-07-03 0 9.510 9.510 9.520 9.430 9.600 9,405,810 89,255,133 9.4894 6.597 6.597 6.604 6.542 6.660 13,558,656 6.5829 -0.21%
2019-07-02 0 9.530 9.530 9.540 9.510 9.660 16,080,887 153,844,662 9.5669 6.611 6.611 6.618 6.597 6.701 23,180,909 6.6367 -0.52%
2019-06-28 0 9.580 9.580 9.590 9.530 9.970 7,978,261 76,654,262 9.6079 6.646 6.646 6.653 6.611 6.916 11,500,817 6.6651 -1.54%
2019-06-27 0 9.730 9.720 9.730 9.600 9.810 4,558,520 44,265,568 9.7105 6.750 6.743 6.750 6.660 6.805 6,571,194 6.7363 0.00%
2019-06-26 0 9.730 9.720 9.730 9.570 9.740 3,558,099 34,502,260 9.6968 6.750 6.743 6.750 6.639 6.757 5,129,068 6.7268 0.83%
2019-06-25 0 9.650 9.650 9.660 9.610 9.920 5,817,123 56,358,444 9.6884 6.694 6.694 6.701 6.667 6.882 8,385,495 6.7209 -2.13%
2019-06-24 0 9.860 9.830 9.860 9.800 10.00 4,059,274 40,062,345 9.8693 6.840 6.819 6.840 6.798 6.937 5,851,522 6.8465 -1.10%
2019-06-21 0 9.970 9.960 9.970 9.880 10.08 8,570,976 85,414,198 9.9655 6.916 6.909 6.916 6.854 6.993 12,355,227 6.9132 0.10%
2019-06-20 0 9.960 9.950 9.960 9.890 10.06 8,521,500 84,927,879 9.9663 6.909 6.902 6.909 6.861 6.979 12,283,907 6.9138 0.61%
2019-06-19 0 9.900 9.890 9.900 9.850 10.18 10,912,187 108,307,115 9.9253 6.868 6.861 6.868 6.833 7.062 15,730,128 6.8853 0.00%
2019-06-18 0 9.900 9.900 9.910 9.800 9.950 4,480,680 44,398,221 9.9088 6.868 6.868 6.875 6.798 6.902 6,458,987 6.8739 0.41%
2019-06-17 0 9.860 9.860 9.890 9.800 9.950 5,833,680 57,726,530 9.8954 6.840 6.840 6.861 6.798 6.902 8,409,362 6.8646 -0.20%
2019-06-14 0 9.880 9.870 9.880 9.760 9.930 6,026,116 59,539,583 9.8803 6.854 6.847 6.854 6.771 6.889 8,686,762 6.8541 -0.80%
2019-06-13 0 9.960 9.960 9.980 9.770 10.00 12,153,500 121,009,250 9.9567 6.909 6.909 6.923 6.778 6.937 17,519,505 6.9071 -0.80%
2019-06-12 0 10.04 10.04 10.06 9.900 10.18 18,699,819 187,606,943 10.033 6.965 6.965 6.979 6.868 7.062 26,956,150 6.9597 -0.40%
2019-06-11 0 10.08 10.08 10.10 9.600 10.18 41,848,590 418,256,160 9.9945 6.993 6.993 7.006 6.660 7.062 60,325,549 6.9333 7.23%
2019-06-10 0 9.400 9.390 9.400 9.190 9.440 10,330,982 96,592,094 9.3497 6.521 6.514 6.521 6.375 6.549 14,892,310 6.4860 2.06%
2019-06-06 0 9.210 9.210 9.220 9.030 9.270 10,106,100 93,135,184 9.2157 6.389 6.389 6.396 6.264 6.431 14,568,138 6.3931 0.55%
2019-06-05 0 9.160 9.150 9.160 9.150 9.450 15,675,995 146,192,851 9.3259 6.354 6.347 6.354 6.347 6.556 22,597,249 6.4695 -2.35%
2019-06-04 0 9.380 9.380 9.390 9.300 9.460 13,330,771 124,805,235 9.3622 6.507 6.507 6.514 6.452 6.563 19,216,563 6.4947 0.11%
2019-06-03 0 9.370 9.370 9.380 9.210 9.440 14,859,500 138,996,750 9.3541 6.500 6.500 6.507 6.389 6.549 21,420,256 6.4890 2.18%
2019-05-31 0 9.170 9.170 9.180 8.980 9.290 13,722,313 126,237,366 9.1994 6.361 6.361 6.368 6.230 6.445 19,780,979 6.3818 2.00%
2019-05-30 0 8.990 8.990 9.000 8.720 9.020 7,710,513 68,939,546 8.9410 6.236 6.236 6.243 6.049 6.257 11,114,853 6.2025 2.16%
2019-05-29 0 8.800 8.800 8.830 8.780 8.890 6,811,100 60,216,544 8.8409 6.105 6.105 6.125 6.091 6.167 9,818,332 6.1331 -0.79%
2019-05-28 0 8.870 8.870 8.900 8.800 8.930 13,780,743 122,189,034 8.8667 6.153 6.153 6.174 6.105 6.195 19,865,207 6.1509 0.34%
2019-05-27 0 8.840 8.820 8.840 8.680 8.980 16,451,710 144,884,070 8.8066 6.132 6.119 6.132 6.021 6.230 23,715,457 6.1093 -2.21%
2019-05-24 0 9.040 9.040 9.050 8.950 9.040 4,610,937 41,559,339 9.0132 6.271 6.271 6.278 6.209 6.271 6,646,755 6.2526 -0.11%
2019-05-23 0 9.050 9.040 9.050 8.970 9.270 16,288,512 147,357,842 9.0467 6.278 6.271 6.278 6.223 6.431 23,480,204 6.2758 -2.37%
2019-05-22 0 9.270 9.270 9.280 9.250 9.590 12,065,500 113,015,710 9.3668 6.431 6.431 6.438 6.417 6.653 17,392,651 6.4979 -3.03%
2019-05-21 0 9.560 9.540 9.560 9.490 9.660 13,223,500 126,324,875 9.5531 6.632 6.618 6.632 6.583 6.701 19,061,930 6.6271 -0.93%
2019-05-20 0 9.650 9.630 9.650 9.410 9.680 15,705,228 150,692,251 9.5950 6.694 6.680 6.694 6.528 6.715 22,639,389 6.6562 1.58%
2019-05-17 0 9.500 9.500 9.510 9.390 9.550 13,964,800 132,476,801 9.4865 6.590 6.590 6.597 6.514 6.625 20,130,528 6.5809 0.96%
2019-05-16 0 9.410 9.410 9.420 9.360 9.530 10,871,927 102,916,187 9.4662 6.528 6.528 6.535 6.493 6.611 15,672,092 6.5668 -0.42%
2019-05-15 0 9.450 9.450 9.470 9.280 9.480 12,881,459 121,382,573 9.4230 6.556 6.556 6.569 6.438 6.576 18,568,872 6.5369 0.96%
2019-05-14 0 9.360 9.360 9.370 9.080 9.410 26,489,875 246,333,325 9.2992 6.493 6.493 6.500 6.299 6.528 38,185,666 6.4509 0.75%
2019-05-10 0 9.290 9.290 9.300 9.290 9.490 15,509,000 145,528,143 9.3835 6.445 6.445 6.452 6.445 6.583 22,356,523 6.5094 -1.06%
2019-05-09 0 9.390 9.390 9.410 9.270 9.550 38,512,964 363,111,489 9.4283 6.514 6.514 6.528 6.431 6.625 55,517,180 6.5405 0.32%
2019-05-08 0 9.360 9.360 9.370 9.030 9.440 25,831,634 240,311,679 9.3030 6.493 6.493 6.500 6.264 6.549 37,236,798 6.4536 1.30%
2019-05-07 0 9.240 9.210 9.240 9.070 9.280 12,501,445 114,787,853 9.1820 6.410 6.389 6.410 6.292 6.438 18,021,074 6.3696 1.20%
2019-05-06 0 9.130 9.120 9.130 9.080 9.300 20,937,838 191,470,913 9.1447 6.334 6.327 6.334 6.299 6.452 30,182,297 6.3438 -4.30%
2019-05-03 0 9.540 9.520 9.540 8.980 9.550 18,349,416 172,417,884 9.3964 6.618 6.604 6.618 6.230 6.625 26,451,037 6.5184 5.18%
2019-05-02 0 9.070 9.060 9.070 9.020 9.260 11,845,306 107,549,659 9.0795 6.292 6.285 6.292 6.257 6.424 17,075,237 6.2986 -2.05%
2019-04-30 0 9.260 9.250 9.260 9.120 9.410 15,758,090 146,099,626 9.2714 6.424 6.417 6.424 6.327 6.528 22,715,591 6.4317 -1.49%
2019-04-29 0 9.400 9.390 9.400 8.930 9.420 23,215,421 215,576,308 9.2859 6.521 6.514 6.521 6.195 6.535 33,465,477 6.4418 5.03%
2019-04-26 0 8.950 8.950 8.960 8.950 9.130 18,088,554 162,724,572 8.9960 6.209 6.209 6.216 6.209 6.334 26,074,999 6.2406 -1.86%
2019-04-25 0 9.120 9.110 9.120 9.090 9.320 9,820,740 89,971,138 9.1613 6.327 6.320 6.327 6.306 6.465 14,156,786 6.3553 -1.08%
2019-04-24 0 9.220 9.210 9.220 9.160 9.340 13,707,621 126,621,435 9.2373 6.396 6.389 6.396 6.354 6.479 19,759,800 6.4080 0.33%
2019-04-23 0 9.190 9.180 9.190 9.100 9.500 24,741,496 228,916,600 9.2523 6.375 6.368 6.375 6.313 6.590 35,665,344 6.4185 -2.96%
2019-04-18 0 9.470 9.460 9.470 9.430 9.680 20,039,069 190,847,073 9.5237 6.569 6.563 6.569 6.542 6.715 28,886,704 6.6067 -1.87%
2019-04-17 0 9.650 9.650 9.660 9.650 9.780 15,968,300 154,997,596 9.7066 6.694 6.694 6.701 6.694 6.785 23,018,612 6.7336 -0.72%
2019-04-16 0 9.720 9.720 9.730 9.680 9.910 17,465,603 170,313,783 9.7514 6.743 6.743 6.750 6.715 6.875 25,177,003 6.7647 -1.02%
2019-04-15 0 9.820 9.820 9.830 9.810 10.10 19,219,250 191,064,615 9.9413 6.812 6.812 6.819 6.805 7.006 27,704,919 6.8964 0.92%
2019-04-12 0 9.730 9.730 9.740 9.700 9.810 17,084,901 166,541,905 9.7479 6.750 6.750 6.757 6.729 6.805 24,628,214 6.7622 -0.82%
2019-04-11 0 9.810 9.810 9.820 9.770 10.08 21,136,572 208,531,313 9.8659 6.805 6.805 6.812 6.778 6.993 30,468,776 6.8441 -1.70%
2019-04-10 0 9.980 9.980 9.990 9.950 10.12 21,681,416 216,809,693 9.9998 6.923 6.923 6.930 6.902 7.020 31,254,179 6.9370 -1.38%
2019-04-09 0 10.12 10.12 10.14 10.06 10.38 22,264,500 226,138,260 10.157 7.020 7.020 7.034 6.979 7.201 32,094,706 7.0460 -1.56%
2019-04-08 0 10.28 10.28 10.30 10.26 10.44 30,534,366 315,978,107 10.348 7.131 7.131 7.145 7.117 7.242 44,015,877 7.1787 0.39%
2019-04-04 0 10.24 10.24 10.26 10.12 10.36 38,113,000 389,653,356 10.224 7.104 7.104 7.117 7.020 7.187 54,940,624 7.0923 0.99%
2019-04-03 0 10.14 10.12 10.14 9.670 10.14 50,210,203 498,089,036 9.9201 7.034 7.020 7.034 6.708 7.034 72,378,976 6.8817 3.68%
2019-04-02 0 9.780 9.780 9.790 9.720 10.16 31,632,000 312,432,764 9.8771 6.785 6.785 6.791 6.743 7.048 45,598,138 6.8519 -2.78%
2019-04-01 0 10.06 10.04 10.06 10.00 10.42 29,616,072 301,334,856 10.175 6.979 6.965 6.979 6.937 7.228 42,692,139 7.0583 -2.14%
2019-03-29 0 10.28 10.26 10.28 10.12 10.44 16,193,889 166,422,356 10.277 7.131 7.117 7.131 7.020 7.242 23,343,803 7.1292 -0.77%
2019-03-28 0 10.36 10.34 10.36 10.28 10.42 12,770,882 132,240,009 10.355 7.187 7.173 7.187 7.131 7.228 18,409,473 7.1833 0.00%
2019-03-27 0 10.36 10.34 10.36 10.30 10.76 20,030,681 209,724,820 10.470 7.187 7.173 7.187 7.145 7.464 28,874,613 7.2633 -4.07%
2019-03-26 0 10.80 10.74 10.80 10.68 10.90 5,262,908 56,693,838 10.772 7.492 7.450 7.492 7.409 7.561 7,586,583 7.4729 0.19%
2019-03-25 0 10.78 10.78 10.80 10.74 10.90 9,783,200 105,721,834 10.807 7.478 7.478 7.492 7.450 7.561 14,102,671 7.4966 -0.55%
2019-03-22 0 10.84 10.82 10.84 10.80 11.08 6,909,600 75,102,523 10.869 7.520 7.506 7.520 7.492 7.686 9,960,322 7.5402 -0.18%
2019-03-21 0 10.86 10.84 10.86 10.86 11.08 11,813,303 129,110,986 10.929 7.534 7.520 7.534 7.534 7.686 17,029,104 7.5818 -0.73%
2019-03-20 0 10.94 10.94 10.96 10.94 11.34 12,356,044 136,808,845 11.072 7.589 7.589 7.603 7.589 7.867 17,811,476 7.6809 -3.01%
2019-03-19 0 11.28 11.28 11.30 11.28 11.50 11,583,886 131,717,177 11.371 7.825 7.825 7.839 7.825 7.978 16,698,395 7.8880 -1.05%
2019-03-18 0 11.40 11.38 11.40 10.96 11.48 16,794,500 190,714,555 11.356 7.908 7.894 7.908 7.603 7.964 24,209,596 7.8776 3.26%
2019-03-15 0 11.04 11.02 11.04 10.96 11.16 7,345,779 81,247,635 11.061 7.659 7.645 7.659 7.603 7.742 10,589,082 7.6728 1.28%
2019-03-14 0 10.90 10.90 10.94 10.86 11.06 4,960,380 54,372,128 10.961 7.561 7.561 7.589 7.534 7.672 7,150,483 7.6040 -0.73%
2019-03-13 0 10.98 10.96 10.98 10.90 11.30 6,586,845 72,466,607 11.002 7.617 7.603 7.617 7.561 7.839 9,495,064 7.6320 -1.26%
2019-03-12 0 11.12 11.10 11.12 11.00 11.28 13,133,932 145,762,242 11.098 7.714 7.700 7.714 7.631 7.825 18,932,816 7.6989 2.02%
2019-03-11 0 10.90 10.90 10.92 10.74 11.00 8,530,425 92,828,881 10.882 7.561 7.561 7.575 7.450 7.631 12,296,772 7.5490 0.37%
2019-03-08 0 10.86 10.86 10.88 10.80 11.34 16,346,151 179,479,045 10.980 7.534 7.534 7.548 7.492 7.867 23,563,292 7.6169 -4.40%
2019-03-07 0 11.36 11.34 11.36 11.32 11.66 8,850,665 101,390,828 11.456 7.881 7.867 7.881 7.853 8.089 12,758,404 7.9470 -1.39%
2019-03-06 0 11.52 11.52 11.54 11.52 11.78 9,546,034 110,694,992 11.596 7.992 7.992 8.005 7.992 8.172 13,760,792 8.0442 -0.17%
2019-03-05 0 11.54 11.52 11.54 11.36 11.68 7,794,798 90,010,422 11.548 8.005 7.992 8.005 7.881 8.103 11,236,352 8.0106 -0.35%
2019-03-04 0 11.58 11.56 11.58 11.30 11.62 13,935,000 160,505,185 11.518 8.033 8.019 8.033 7.839 8.061 20,087,571 7.9903 2.84%
2019-03-01 0 11.26 11.24 11.26 11.14 11.36 16,817,400 189,256,121 11.254 7.811 7.797 7.811 7.728 7.881 24,242,606 7.8068 -0.35%
2019-02-28 0 11.30 11.28 11.30 11.14 11.58 12,070,818 136,464,303 11.305 7.839 7.825 7.839 7.728 8.033 17,400,317 7.8426 -1.40%
2019-02-27 0 11.46 11.44 11.46 11.38 11.72 10,968,837 126,779,890 11.558 7.950 7.936 7.950 7.894 8.130 15,811,790 8.0181 -0.17%
2019-02-26 0 11.48 11.48 11.50 11.42 11.94 28,695,727 335,054,143 11.676 7.964 7.964 7.978 7.922 8.283 41,365,444 8.0999 0.88%
2019-02-25 0 11.38 11.38 11.40 11.06 11.50 23,159,848 262,409,025 11.330 7.894 7.894 7.908 7.672 7.978 33,385,367 7.8600 1.97%
2019-02-22 0 11.16 11.12 11.16 11.00 11.20 10,913,392 121,305,400 11.115 7.742 7.714 7.742 7.631 7.770 15,731,865 7.7108 0.00%
2019-02-21 0 11.16 11.16 11.20 11.16 11.46 12,675,000 142,924,639 11.276 7.742 7.742 7.770 7.742 7.950 18,271,257 7.8224 -1.06%
2019-02-20 0 11.28 11.26 11.28 11.12 11.34 10,679,020 119,974,813 11.235 7.825 7.811 7.825 7.714 7.867 15,394,013 7.7936 0.89%
2019-02-19 0 11.18 11.16 11.18 11.10 11.36 7,355,242 82,621,216 11.233 7.756 7.742 7.756 7.700 7.881 10,602,723 7.7925 -0.53%
2019-02-18 0 11.24 11.22 11.24 10.88 11.24 10,647,274 118,612,759 11.140 7.797 7.783 7.797 7.548 7.797 15,348,251 7.7281 3.69%
2019-02-15 0 10.84 10.82 10.84 10.80 11.04 9,704,382 105,625,071 10.884 7.520 7.506 7.520 7.492 7.659 13,989,054 7.5506 -1.28%
2019-02-14 0 10.98 10.96 10.98 10.80 11.00 10,027,040 109,299,782 10.901 7.617 7.603 7.617 7.492 7.631 14,454,171 7.5618 0.73%
2019-02-13 0 10.90 10.88 10.90 10.58 10.94 16,567,690 179,435,519 10.830 7.561 7.548 7.561 7.339 7.589 23,882,645 7.5132 1.87%
2019-02-12 0 10.70 10.70 10.72 10.68 10.90 13,970,303 150,894,321 10.801 7.423 7.423 7.437 7.409 7.561 20,138,461 7.4928 -0.74%
2019-02-11 0 10.78 10.76 10.78 10.70 10.90 7,880,333 85,030,076 10.790 7.478 7.464 7.478 7.423 7.561 11,359,652 7.4853 -1.10%
2019-02-08 0 10.90 10.88 10.90 10.60 10.92 11,269,555 121,890,228 10.816 7.561 7.548 7.561 7.353 7.575 16,245,281 7.5031 1.68%
2019-02-04 0 10.72 10.70 10.72 10.56 10.74 3,486,060 37,088,877 10.639 7.437 7.423 7.437 7.326 7.450 5,025,223 7.3805 0.19%
2019-02-01 0 10.70 10.68 10.70 10.60 11.08 17,264,287 184,229,274 10.671 7.423 7.409 7.423 7.353 7.686 24,886,803 7.4027 -1.65%
2019-01-31 0 10.88 10.86 10.88 10.80 11.16 12,288,254 133,973,217 10.903 7.548 7.534 7.548 7.492 7.742 17,713,755 7.5632 -0.73%
2019-01-30 0 10.96 10.94 10.96 10.80 10.98 14,672,660 160,302,484 10.925 7.603 7.589 7.603 7.492 7.617 21,150,922 7.5790 0.37%
2019-01-29 0 10.92 10.90 10.92 10.66 10.92 9,517,659 103,084,563 10.831 7.575 7.561 7.575 7.395 7.575 13,719,889 7.5135 1.68%
2019-01-28 0 10.74 10.72 10.74 10.58 11.02 14,133,502 151,285,655 10.704 7.450 7.437 7.450 7.339 7.645 20,373,716 7.4255 -0.92%
2019-01-25 0 10.84 10.82 10.84 10.62 10.96 18,802,993 202,478,054 10.768 7.520 7.506 7.520 7.367 7.603 27,104,877 7.4702 0.74%
2019-01-24 0 10.76 10.70 10.76 10.52 10.94 24,485,825 260,961,639 10.658 7.464 7.423 7.464 7.298 7.589 35,296,789 7.3934 -0.92%
2019-01-23 0 10.86 10.86 10.88 10.84 11.20 12,184,411 133,433,544 10.951 7.534 7.534 7.548 7.520 7.770 17,564,063 7.5970 -1.99%
2019-01-22 0 11.08 11.08 11.10 11.06 11.26 10,152,304 112,715,331 11.102 7.686 7.686 7.700 7.672 7.811 14,634,742 7.7019 -0.72%
2019-01-21 0 11.16 11.14 11.16 11.06 11.32 10,316,924 115,661,451 11.211 7.742 7.728 7.742 7.672 7.853 14,872,045 7.7771 -0.89%
2019-01-18 0 11.26 11.20 11.26 11.10 11.34 11,123,820 124,640,117 11.205 7.811 7.770 7.811 7.700 7.867 16,035,201 7.7729 0.54%
2019-01-17 0 11.20 11.18 11.20 11.16 11.50 9,777,994 109,644,793 11.213 7.770 7.756 7.770 7.742 7.978 14,095,167 7.7789 -1.58%
2019-01-16 0 11.38 11.38 11.40 11.24 11.44 9,022,449 102,310,479 11.340 7.894 7.894 7.908 7.797 7.936 13,006,034 7.8664 0.18%
2019-01-15 0 11.36 11.34 11.36 11.10 11.50 25,657,777 291,442,518 11.359 7.881 7.867 7.881 7.700 7.978 36,986,180 7.8798 2.16%
2019-01-14 0 11.12 11.10 11.12 11.06 11.32 10,208,000 113,547,085 11.123 7.714 7.700 7.714 7.672 7.853 14,715,029 7.7164 -0.54%
2019-01-11 0 11.18 11.16 11.18 11.00 11.18 13,072,192 145,149,790 11.104 7.756 7.742 7.756 7.631 7.756 18,843,817 7.7028 1.45%
2019-01-10 0 11.02 11.00 11.02 10.96 11.18 12,056,810 133,079,215 11.038 7.645 7.631 7.645 7.603 7.756 17,380,124 7.6570 -0.36%
2019-01-09 0 11.06 11.04 11.06 11.00 11.48 29,210,788 329,612,718 11.284 7.672 7.659 7.672 7.631 7.964 42,107,914 7.8278 -1.60%
2019-01-08 0 11.24 11.22 11.24 10.94 11.28 19,214,211 215,239,976 11.202 7.797 7.783 7.797 7.589 7.825 27,697,656 7.7711 1.26%
2019-01-07 0 11.10 11.08 11.10 10.86 11.20 17,753,778 195,666,401 11.021 7.700 7.686 7.700 7.534 7.770 25,592,413 7.6455 2.59%
2019-01-04 0 10.82 10.80 10.82 10.40 10.88 12,204,320 130,410,846 10.686 7.506 7.492 7.506 7.215 7.548 17,592,763 7.4128 2.27%
2019-01-03 0 10.58 10.56 10.58 10.48 10.82 19,235,333 203,771,826 10.594 7.339 7.326 7.339 7.270 7.506 27,728,103 7.3489 -2.04%
2019-01-02 0 10.80 10.80 10.82 10.50 11.00 10,194,033 109,192,865 10.711 7.492 7.492 7.506 7.284 7.631 14,694,895 7.4307 -0.55%
2018-12-31 0 10.86 10.84 10.86 10.56 10.92 4,099,506 44,391,408 10.829 7.534 7.520 7.534 7.326 7.575 5,909,517 7.5119 2.84%
2018-12-28 0 10.56 10.54 10.56 10.48 10.70 5,859,148 61,852,720 10.557 7.326 7.312 7.326 7.270 7.423 8,446,075 7.3233 0.00%
2018-12-27 0 10.56 10.56 10.58 10.44 10.74 6,642,929 70,171,626 10.563 7.326 7.326 7.339 7.242 7.450 9,575,910 7.3279 0.38%
2018-12-24 0 10.52 10.50 10.52 10.46 10.72 2,958,560 31,141,247 10.526 7.298 7.284 7.298 7.256 7.437 4,264,821 7.3019 -1.31%
2018-12-21 0 10.66 10.64 10.66 10.54 10.86 10,876,000 115,846,457 10.652 7.395 7.381 7.395 7.312 7.534 15,677,964 7.3891 -1.84%
2018-12-20 0 10.86 10.82 10.86 10.68 10.96 12,176,220 131,646,186 10.812 7.534 7.506 7.534 7.409 7.603 17,552,256 7.5002 0.37%
2018-12-19 0 10.82 10.80 10.82 10.70 11.06 8,183,047 88,512,971 10.817 7.506 7.492 7.506 7.423 7.672 11,796,020 7.5036 -0.55%
2018-12-18 0 10.88 10.86 10.88 10.78 11.14 15,492,619 169,278,227 10.926 7.548 7.534 7.548 7.478 7.728 22,332,909 7.5798 -1.63%
2018-12-17 0 11.06 11.06 11.08 10.90 11.12 11,043,328 121,941,855 11.042 7.672 7.672 7.686 7.561 7.714 15,919,170 7.6601 1.47%
2018-12-14 0 10.90 10.90 10.92 10.82 11.00 11,224,951 122,295,070 10.895 7.561 7.561 7.575 7.506 7.631 16,180,983 7.5580 -0.91%
2018-12-13 0 11.00 10.98 11.00 10.46 11.04 32,683,853 355,841,102 10.887 7.631 7.617 7.631 7.256 7.659 47,114,404 7.5527 4.36%
2018-12-12 0 10.54 10.52 10.54 10.06 10.54 16,969,750 175,887,206 10.365 7.312 7.298 7.312 6.979 7.312 24,462,222 7.1902 5.40%
2018-12-11 0 10.00 10.00 10.02 9.910 10.12 8,066,664 80,946,697 10.035 6.937 6.937 6.951 6.875 7.020 11,628,252 6.9612 0.10%
2018-12-10 0 9.990 9.990 10.00 9.980 10.10 5,382,700 54,010,254 10.034 6.930 6.930 6.937 6.923 7.006 7,759,266 6.9607 -0.30%
2018-12-07 0 10.02 10.02 10.04 10.00 10.18 7,923,500 79,751,079 10.065 6.951 6.951 6.965 6.937 7.062 11,421,878 6.9823 0.20%
2018-12-06 0 10.00 10.00 10.02 9.980 10.22 8,366,244 84,118,872 10.055 6.937 6.937 6.951 6.923 7.090 12,060,102 6.9750 -2.72%
2018-12-05 0 10.28 10.26 10.28 10.22 10.46 4,556,503 46,934,037 10.301 7.131 7.117 7.131 7.090 7.256 6,568,287 7.1456 -1.34%
2018-12-04 0 10.42 10.40 10.42 10.20 10.46 9,446,915 97,655,423 10.337 7.228 7.215 7.228 7.076 7.256 13,617,910 7.1711 2.56%
2018-12-03 0 10.16 10.16 10.18 10.12 10.34 19,803,184 202,223,284 10.212 7.048 7.048 7.062 7.020 7.173 28,546,672 7.0840 1.40%
2018-11-30 0 10.02 10.02 10.06 10.02 10.30 14,586,504 147,252,844 10.095 6.951 6.951 6.979 6.951 7.145 21,026,727 7.0031 -2.15%
2018-11-29 0 10.24 10.22 10.24 10.18 10.46 9,942,746 102,212,470 10.280 7.104 7.090 7.104 7.062 7.256 14,332,660 7.1314 -0.39%
2018-11-28 0 10.28 10.24 10.28 10.10 10.32 9,837,563 100,596,217 10.226 7.131 7.104 7.131 7.006 7.159 14,181,037 7.0937 0.39%
2018-11-27 0 10.24 10.20 10.24 10.00 10.26 11,008,046 111,534,044 10.132 7.104 7.076 7.104 6.937 7.117 15,868,311 7.0287 1.19%
2018-11-26 0 10.12 10.10 10.12 10.00 10.50 15,957,000 162,394,412 10.177 7.020 7.006 7.020 6.937 7.284 23,002,323 7.0599 -3.98%
2018-11-23 0 10.54 10.52 10.54 10.42 10.76 4,733,600 50,072,970 10.578 7.312 7.298 7.312 7.228 7.464 6,823,576 7.3382 -0.75%
2018-11-22 0 10.62 10.60 10.62 10.56 10.70 5,684,425 60,323,116 10.612 7.367 7.353 7.367 7.326 7.423 8,194,208 7.3617 -0.56%
2018-11-21 0 10.68 10.66 10.68 10.64 10.90 8,171,673 87,631,816 10.724 7.409 7.395 7.409 7.381 7.561 11,779,624 7.4393 -0.93%
2018-11-20 0 10.78 10.76 10.78 10.76 11.02 9,398,402 102,170,622 10.871 7.478 7.464 7.478 7.464 7.645 13,547,978 7.5414 -0.92%
2018-11-19 0 10.88 10.86 10.88 10.70 10.96 12,738,691 138,039,454 10.836 7.548 7.534 7.548 7.423 7.603 18,363,069 7.5172 -0.55%
2018-11-16 0 10.94 10.92 10.94 10.82 10.96 15,222,087 166,028,392 10.907 7.589 7.575 7.589 7.506 7.603 21,942,932 7.5664 0.55%
2018-11-15 0 10.88 10.86 10.88 10.34 10.88 31,823,269 341,929,217 10.745 7.548 7.534 7.548 7.173 7.548 45,873,856 7.4537 4.82%
2018-11-14 0 10.38 10.36 10.38 10.20 10.52 6,714,282 69,722,108 10.384 7.201 7.187 7.201 7.076 7.298 9,678,767 7.2036 0.00%
2018-11-13 0 10.38 10.38 10.40 10.22 10.44 7,363,277 76,090,628 10.334 7.201 7.201 7.215 7.090 7.242 10,614,306 7.1687 -1.33%
2018-11-12 0 10.52 10.52 10.54 10.18 10.56 9,945,500 103,908,503 10.448 7.298 7.298 7.312 7.062 7.326 14,336,630 7.2478 1.94%
2018-11-09 0 10.32 10.30 10.32 10.16 10.50 19,782,000 204,621,735 10.344 7.159 7.145 7.159 7.048 7.284 28,516,134 7.1756 -2.09%
2018-11-08 0 10.54 10.52 10.54 10.38 10.60 12,960,085 136,453,189 10.529 7.312 7.298 7.312 7.201 7.353 18,682,212 7.3039 0.76%
2018-11-07 0 10.46 10.44 10.46 10.38 10.68 7,579,474 79,483,686 10.487 7.256 7.242 7.256 7.201 7.409 10,925,958 7.2748 -1.13%
2018-11-06 0 10.58 10.56 10.58 10.46 10.60 13,006,225 137,186,628 10.548 7.339 7.326 7.339 7.256 7.353 18,748,724 7.3171 1.54%
2018-11-05 0 10.42 10.40 10.42 10.34 10.60 10,167,305 105,935,733 10.419 7.228 7.215 7.228 7.173 7.353 14,656,366 7.2280 -1.88%
2018-11-02 0 10.62 10.58 10.62 10.44 10.64 21,701,117 229,044,870 10.555 7.367 7.339 7.367 7.242 7.381 31,282,579 7.3218 2.12%
2018-11-01 0 10.40 10.38 10.40 10.20 10.50 32,475,860 336,412,909 10.359 7.215 7.201 7.215 7.076 7.284 46,814,578 7.1861 4.84%
2018-10-31 0 9.920 9.910 9.920 9.530 10.06 20,081,538 198,087,001 9.8641 6.882 6.875 6.882 6.611 6.979 28,947,924 6.8429 5.20%
2018-10-30 0 9.430 9.420 9.430 9.270 9.580 9,213,845 86,780,773 9.4185 6.542 6.535 6.542 6.431 6.646 13,281,935 6.5337 0.53%
2018-10-29 0 9.380 9.380 9.420 9.320 9.600 9,399,052 88,684,948 9.4355 6.507 6.507 6.535 6.465 6.660 13,548,915 6.5455 -1.78%
2018-10-26 0 9.550 9.540 9.550 9.440 9.710 11,408,400 109,092,732 9.5625 6.625 6.618 6.625 6.549 6.736 16,445,429 6.6336 -0.10%
2018-10-25 0 9.560 9.550 9.560 9.300 9.560 10,709,231 101,539,591 9.4815 6.632 6.625 6.632 6.452 6.632 15,437,563 6.5774 -0.31%
2018-10-24 0 9.590 9.590 9.600 9.510 9.810 20,717,140 199,135,939 9.6121 6.653 6.653 6.660 6.597 6.805 29,864,157 6.6681 -1.84%
2018-10-23 0 9.770 9.760 9.770 9.700 9.980 13,559,000 133,129,632 9.8185 6.778 6.771 6.778 6.729 6.923 19,545,560 6.8112 -1.11%
2018-10-22 0 9.880 9.880 9.890 9.780 10.08 11,424,730 113,766,556 9.9579 6.854 6.854 6.861 6.785 6.993 16,468,969 6.9079 1.02%
2018-10-19 0 9.780 9.770 9.780 9.560 9.860 11,413,492 111,582,325 9.7764 6.785 6.778 6.785 6.632 6.840 16,452,769 6.7820 0.41%
2018-10-18 0 9.740 9.730 9.740 9.520 10.10 21,883,658 213,512,053 9.7567 6.757 6.750 6.757 6.604 7.006 31,545,715 6.7683 -2.01%
2018-10-16 0 9.940 9.930 9.940 9.820 10.36 20,150,811 201,196,102 9.9845 6.896 6.889 6.896 6.812 7.187 29,047,783 6.9264 -3.87%
2018-10-15 0 10.34 10.34 10.36 10.26 10.64 13,157,774 137,668,539 10.463 7.173 7.173 7.187 7.117 7.381 18,967,185 7.2582 -0.96%
2018-10-12 0 10.44 10.42 10.44 9.980 10.46 17,720,700 182,502,762 10.299 7.242 7.228 7.242 6.923 7.256 25,544,731 7.1444 2.55%
2018-10-11 0 10.18 10.18 10.20 10.04 10.58 37,451,941 383,179,914 10.231 7.062 7.062 7.076 6.965 7.339 53,987,695 7.0975 -5.39%
2018-10-10 0 10.76 10.74 10.76 10.36 10.76 36,968,855 393,707,027 10.650 7.464 7.450 7.464 7.187 7.464 53,291,317 7.3878 3.46%
2018-10-09 0 10.40 10.38 10.40 10.20 10.46 13,677,250 141,592,619 10.352 7.215 7.201 7.215 7.076 7.256 19,716,020 7.1816 0.97%
2018-10-08 0 10.30 10.28 10.30 10.24 10.54 13,326,144 138,204,105 10.371 7.145 7.131 7.145 7.104 7.312 19,209,894 7.1944 -0.96%
2018-10-05 0 10.40 10.36 10.40 10.26 10.52 6,585,999 68,400,556 10.386 7.215 7.187 7.215 7.117 7.298 9,493,845 7.2047 0.78%
2018-10-04 0 10.32 10.30 10.32 10.24 10.46 9,677,821 100,013,394 10.334 7.159 7.145 7.159 7.104 7.256 13,950,766 7.1690 -0.96%
2018-10-03 0 10.42 10.40 10.42 10.08 10.48 7,758,019 80,663,462 10.397 7.228 7.215 7.228 6.993 7.270 11,183,334 7.2128 1.36%
2018-10-02 0 10.28 10.26 10.28 10.10 10.60 16,515,104 170,747,757 10.339 7.131 7.117 7.131 7.006 7.353 23,806,841 7.1722 -2.65%
2018-09-28 0 10.56 10.52 10.56 10.36 10.58 21,430,260 224,734,253 10.487 7.326 7.298 7.326 7.187 7.339 30,892,133 7.2748 0.76%
2018-09-27 0 10.48 10.46 10.48 10.12 10.60 23,013,286 240,891,917 10.468 7.270 7.256 7.270 7.020 7.353 33,174,095 7.2614 2.14%
2018-09-26 0 10.26 10.22 10.26 9.950 10.26 13,702,302 139,555,789 10.185 7.117 7.090 7.117 6.902 7.117 19,752,133 7.0654 1.79%
2018-09-24 0 10.08 10.06 10.08 9.990 10.20 6,579,904 66,122,611 10.049 6.993 6.979 6.993 6.930 7.076 9,485,058 6.9712 -1.37%
2018-09-21 0 10.22 10.20 10.22 10.08 10.40 16,179,667 165,221,602 10.212 7.090 7.076 7.090 6.993 7.215 23,323,302 7.0840 -1.16%
2018-09-20 0 10.34 10.32 10.34 10.22 10.40 26,252,720 270,754,453 10.313 7.173 7.159 7.173 7.090 7.215 37,843,802 7.1545 0.58%
2018-09-19 0 10.28 10.26 10.28 10.02 10.34 30,384,849 309,592,677 10.189 7.131 7.117 7.131 6.951 7.173 43,800,346 7.0683 2.59%
2018-09-18 0 10.02 10.02 10.04 9.250 10.04 36,751,484 361,836,266 9.8455 6.951 6.951 6.965 6.417 6.965 52,977,973 6.8299 6.37%
2018-09-17 0 9.420 9.390 9.420 9.270 9.660 6,473,900 60,639,580 9.3668 6.535 6.514 6.535 6.431 6.701 9,332,252 6.4979 -2.48%
2018-09-14 0 9.660 9.650 9.660 9.470 9.700 12,478,014 120,423,121 9.6508 6.701 6.694 6.701 6.569 6.729 17,987,298 6.6949 1.47%
2018-09-13 0 9.520 9.510 9.520 9.250 9.520 11,056,420 104,438,975 9.4460 6.604 6.597 6.604 6.417 6.604 15,938,043 6.5528 2.48%
2018-09-12 0 9.290 9.260 9.290 9.170 9.420 11,703,452 108,813,767 9.2976 6.445 6.424 6.445 6.361 6.535 16,870,752 6.4498 -0.21%
2018-09-11 0 9.310 9.260 9.310 9.200 9.370 6,423,876 59,615,459 9.2803 6.458 6.424 6.458 6.382 6.500 9,260,141 6.4379 0.00%
2018-09-10 0 9.310 9.300 9.310 9.210 9.350 12,260,746 113,669,962 9.2710 6.458 6.452 6.458 6.389 6.486 17,674,102 6.4314 0.43%
2018-09-07 0 9.270 9.270 9.280 9.150 9.420 8,604,048 80,103,356 9.3100 6.431 6.431 6.438 6.347 6.535 12,402,901 6.4584 -1.07%
2018-09-06 0 9.370 9.350 9.370 9.180 9.400 8,267,353 76,813,258 9.2912 6.500 6.486 6.500 6.368 6.521 11,917,549 6.4454 1.08%
2018-09-05 0 9.270 9.260 9.270 9.240 9.520 11,441,146 107,447,267 9.3913 6.431 6.424 6.431 6.410 6.604 16,492,633 6.5149 -1.28%
2018-09-04 0 9.390 9.390 9.400 9.220 9.440 6,603,010 61,634,817 9.3344 6.514 6.514 6.521 6.396 6.549 9,518,366 6.4754 0.11%
2018-09-03 0 9.380 9.380 9.400 9.250 9.550 7,107,356 66,866,675 9.4081 6.507 6.507 6.521 6.417 6.625 10,245,391 6.5265 -1.16%
2018-08-31 0 9.490 9.450 9.490 9.110 9.530 24,427,489 229,712,254 9.4038 6.583 6.556 6.583 6.320 6.611 35,212,696 6.5236 3.38%
2018-08-30 0 9.180 9.180 9.190 9.020 9.180 6,714,829 61,248,960 9.1214 6.368 6.368 6.375 6.257 6.368 9,679,555 6.3277 0.11%
2018-08-29 0 9.170 9.160 9.170 8.970 9.230 6,734,500 61,668,567 9.1571 6.361 6.354 6.361 6.223 6.403 9,707,912 6.3524 0.77%
2018-08-28 0 9.100 9.100 9.110 9.020 9.170 8,626,000 78,528,682 9.1037 6.313 6.313 6.320 6.257 6.361 12,434,545 6.3154 0.33%
2018-08-27 0 9.070 9.060 9.070 8.900 9.100 10,115,000 91,306,017 9.0268 6.292 6.285 6.292 6.174 6.313 14,580,968 6.2620 1.91%
2018-08-24 0 8.900 8.890 8.900 8.890 9.060 6,628,500 59,276,224 8.9426 6.174 6.167 6.174 6.167 6.285 9,555,111 6.2036 -1.33%
2018-08-23 0 9.020 9.010 9.020 8.940 9.140 7,698,309 69,312,036 9.0035 6.257 6.250 6.257 6.202 6.341 11,097,261 6.2459 -0.88%
2018-08-22 0 9.100 9.100 9.110 9.020 9.250 8,428,000 76,876,105 9.1215 6.313 6.313 6.320 6.257 6.417 12,149,125 6.3277 0.00%
2018-08-21 0 9.100 9.100 9.120 9.010 9.270 11,933,730 109,214,440 9.1517 6.313 6.313 6.327 6.250 6.431 17,202,702 6.3487 0.78%
2018-08-20 0 9.030 9.020 9.030 8.990 9.200 11,125,000 100,712,087 9.0528 6.264 6.257 6.264 6.236 6.382 16,036,902 6.2800 -1.31%
2018-08-17 0 9.150 9.130 9.150 8.920 9.370 17,116,000 154,791,701 9.0437 6.347 6.334 6.347 6.188 6.500 24,673,044 6.2737 -1.61%
2018-08-16 0 9.300 9.290 9.300 9.170 9.570 17,576,500 164,204,995 9.3423 6.452 6.445 6.452 6.361 6.639 25,336,864 6.4809 -2.21%
2018-08-15 0 9.510 9.500 9.510 9.100 9.790 19,789,525 185,856,642 9.3917 6.597 6.590 6.597 6.313 6.791 28,526,982 6.5151 -2.06%
2018-08-14 0 9.710 9.710 9.720 9.490 9.760 9,729,530 93,842,897 9.6452 6.736 6.736 6.743 6.583 6.771 14,025,305 6.6910 0.62%
2018-08-13 0 9.650 9.630 9.650 9.260 9.660 17,138,389 162,342,389 9.4724 6.694 6.680 6.694 6.424 6.701 24,705,318 6.5712 0.31%
2018-08-10 0 9.620 9.620 9.630 9.560 9.860 12,738,013 122,806,712 9.6410 6.674 6.674 6.680 6.632 6.840 18,362,091 6.6881 -1.94%
2018-08-09 0 9.810 9.800 9.810 9.630 9.870 14,388,244 140,918,689 9.7940 6.805 6.798 6.805 6.680 6.847 20,740,931 6.7942 0.00%
2018-08-08 0 9.810 9.790 9.810 9.600 9.890 35,800,858 349,864,046 9.7725 6.805 6.791 6.805 6.660 6.861 51,607,627 6.7793 0.82%
2018-08-07 0 9.730 9.730 9.740 8.990 9.730 41,077,580 390,505,165 9.5065 6.750 6.750 6.757 6.236 6.750 59,214,124 6.5948 7.51%
2018-08-06 0 9.050 9.040 9.050 9.000 9.290 13,597,654 124,308,766 9.1419 6.278 6.271 6.278 6.243 6.445 19,601,280 6.3419 1.00%
2018-08-03 0 8.960 8.960 8.970 8.950 9.370 15,801,213 142,988,181 9.0492 6.216 6.216 6.223 6.209 6.500 22,777,753 6.2775 -4.27%
2018-08-02 0 9.360 9.360 9.370 9.130 9.430 20,882,750 193,767,445 9.2788 6.493 6.493 6.500 6.334 6.542 30,102,887 6.4368 -0.74%
2018-08-01 0 9.430 9.420 9.430 9.370 9.870 28,444,015 273,634,227 9.6201 6.542 6.535 6.542 6.500 6.847 41,002,596 6.6736 -0.42%
2018-07-31 0 9.470 9.440 9.470 9.150 9.500 16,847,300 157,979,843 9.3772 6.569 6.549 6.569 6.347 6.590 24,285,708 6.5051 0.64%
2018-07-30 0 9.410 9.390 9.410 9.160 9.530 22,971,510 215,283,293 9.3718 6.528 6.514 6.528 6.354 6.611 33,113,875 6.5013 2.06%
2018-07-27 0 9.220 9.210 9.220 8.920 9.340 19,588,232 180,701,574 9.2250 6.396 6.389 6.396 6.188 6.479 28,236,814 6.3995 2.22%
2018-07-26 0 9.020 9.010 9.020 8.870 9.210 13,123,000 117,707,585 8.9696 6.257 6.250 6.257 6.153 6.389 18,917,058 6.2223 -1.10%
2018-07-25 0 9.120 9.120 9.130 9.030 9.500 22,004,950 202,838,770 9.2179 6.327 6.327 6.334 6.264 6.590 31,720,560 6.3946 -2.88%
2018-07-24 0 9.390 9.380 9.390 8.540 9.390 84,171,387 768,265,644 9.1274 6.514 6.507 6.514 5.924 6.514 121,334,677 6.3318 13.68%
2018-07-23 0 8.260 8.260 8.270 7.630 8.340 20,934,972 169,945,534 8.1178 5.730 5.730 5.737 5.293 5.786 30,178,166 5.6314 6.72%
2018-07-20 0 7.740 7.730 7.740 7.570 7.790 8,494,094 65,313,376 7.6893 5.369 5.362 5.369 5.251 5.404 12,244,400 5.3341 -0.39%
2018-07-19 0 7.770 7.750 7.770 7.700 7.860 7,341,876 57,076,730 7.7741 5.390 5.376 5.390 5.342 5.453 10,583,456 5.3930 0.65%
2018-07-18 0 7.720 7.720 7.730 7.640 7.900 7,271,608 56,182,846 7.7263 5.355 5.355 5.362 5.300 5.480 10,482,163 5.3599 1.18%
2018-07-17 0 7.630 7.630 7.640 7.530 7.720 6,183,419 47,127,658 7.6216 5.293 5.293 5.300 5.224 5.355 8,913,518 5.2872 -0.13%
2018-07-16 0 7.640 7.630 7.640 7.610 7.740 2,406,000 18,396,200 7.6460 5.300 5.293 5.300 5.279 5.369 3,468,295 5.3041 -0.78%
2018-07-13 0 7.700 7.700 7.710 7.680 7.770 1,857,065 14,317,593 7.7098 5.342 5.342 5.349 5.328 5.390 2,676,995 5.3484 0.00%
2018-07-12 0 7.700 7.690 7.700 7.650 7.780 6,225,814 48,051,581 7.7181 5.342 5.335 5.342 5.307 5.397 8,974,631 5.3542 1.18%
2018-07-11 0 7.610 7.610 7.630 7.610 7.720 4,632,586 35,398,569 7.6412 5.279 5.279 5.293 5.279 5.355 6,677,962 5.3008 -2.06%
2018-07-10 0 7.770 7.770 7.780 7.710 7.830 4,768,432 37,102,116 7.7808 5.390 5.390 5.397 5.349 5.432 6,873,787 5.3976 1.71%
2018-07-09 0 7.860 7.860 7.870 7.810 7.920 4,859,557 38,291,780 7.8797 5.300 5.300 5.306 5.266 5.340 7,207,336 5.3129 1.42%
2018-07-06 0 7.750 7.750 7.760 7.750 7.960 9,795,579 76,676,759 7.8277 5.225 5.225 5.232 5.225 5.367 14,528,079 5.2778 -1.65%
2018-07-05 0 7.880 7.870 7.880 7.820 7.980 4,950,099 39,066,660 7.8921 5.313 5.306 5.313 5.273 5.381 7,341,621 5.3213 0.64%
2018-07-04 0 7.830 7.830 7.840 7.740 7.900 5,114,398 39,874,039 7.7964 5.279 5.279 5.286 5.219 5.327 7,585,297 5.2568 -1.51%
2018-07-03 0 7.950 7.940 7.950 7.640 7.980 11,190,750 88,131,163 7.8754 5.360 5.354 5.360 5.151 5.381 16,597,293 5.3100 0.00%
2018-06-29 0 7.950 7.950 7.960 7.800 7.990 3,456,812 27,407,040 7.9284 5.360 5.360 5.367 5.259 5.387 5,126,888 5.3457 1.92%
2018-06-28 0 7.800 7.800 7.810 7.720 7.890 7,231,667 56,530,351 7.8171 5.259 5.259 5.266 5.205 5.320 10,725,474 5.2707 0.00%
2018-06-27 0 7.800 7.800 7.810 7.780 8.050 9,575,958 75,686,529 7.9038 5.259 5.259 5.266 5.246 5.428 14,202,353 5.3292 -1.76%
2018-06-26 0 7.940 7.940 7.960 7.850 8.120 8,916,707 70,879,416 7.9491 5.354 5.354 5.367 5.293 5.475 13,224,601 5.3597 -1.85%
2018-06-25 0 8.090 8.090 8.120 8.040 8.300 7,939,029 64,451,552 8.1183 5.455 5.455 5.475 5.421 5.596 11,774,581 5.4738 -1.70%
2018-06-22 0 8.230 8.230 8.250 8.150 8.310 6,138,176 50,522,654 8.2309 5.549 5.549 5.563 5.495 5.603 9,103,689 5.5497 -1.08%
2018-06-21 0 8.320 8.320 8.340 8.320 8.570 8,637,605 72,249,138 8.3645 5.610 5.610 5.623 5.610 5.778 12,810,657 5.6398 -1.54%
2018-06-20 0 8.450 8.440 8.450 8.330 8.530 5,520,747 46,540,964 8.4302 5.697 5.691 5.697 5.617 5.751 8,187,964 5.6841 -0.12%
2018-06-19 0 8.460 8.460 8.470 8.200 8.560 11,047,548 92,730,058 8.3937 5.704 5.704 5.711 5.529 5.772 16,384,906 5.6595 -1.63%
2018-06-15 0 8.600 8.600 8.610 8.530 8.720 10,982,797 94,369,532 8.5925 5.799 5.799 5.805 5.751 5.879 16,288,872 5.7935 -1.60%
2018-06-14 0 8.740 8.730 8.740 8.690 8.880 6,091,178 53,263,870 8.7444 5.893 5.886 5.893 5.859 5.987 9,033,985 5.8959 -1.13%
2018-06-13 0 8.840 8.840 8.850 8.820 8.900 2,757,742 24,439,225 8.8620 5.960 5.960 5.967 5.947 6.001 4,090,079 5.9752 -0.67%
2018-06-12 0 8.900 8.890 8.900 8.810 8.930 4,767,722 42,309,710 8.8742 6.001 5.994 6.001 5.940 6.021 7,071,133 5.9834 -0.45%
2018-06-11 0 8.940 8.920 8.940 8.850 8.980 3,895,970 34,693,338 8.9049 6.028 6.014 6.028 5.967 6.055 5,778,215 6.0042 0.45%
2018-06-08 0 8.900 8.900 8.910 8.880 9.080 5,268,500 47,072,965 8.9348 6.001 6.001 6.008 5.987 6.122 7,813,850 6.0243 -1.55%
2018-06-07 0 9.040 9.030 9.040 8.930 9.050 3,023,152 27,179,721 8.9905 6.095 6.088 6.095 6.021 6.102 4,483,716 6.0619 0.67%
2018-06-06 0 8.980 8.980 8.990 8.910 9.020 3,340,538 30,008,937 8.9833 6.055 6.055 6.062 6.008 6.082 4,954,439 6.0570 0.67%
2018-06-05 0 8.920 8.920 8.930 8.860 9.050 2,638,061 23,530,310 8.9195 6.014 6.014 6.021 5.974 6.102 3,912,577 6.0140 -0.89%
2018-06-04 0 9.000 8.990 9.000 8.850 9.050 4,070,676 36,591,832 8.9891 6.068 6.062 6.068 5.967 6.102 6,037,326 6.0609 1.93%
2018-06-01 0 8.830 8.830 8.840 8.780 8.900 3,998,478 35,300,373 8.8285 5.954 5.954 5.960 5.920 6.001 5,930,247 5.9526 -0.67%
2018-05-31 0 8.890 8.880 8.890 8.760 8.890 9,986,562 88,579,916 8.8699 5.994 5.987 5.994 5.906 5.994 14,811,330 5.9806 1.72%
2018-05-30 0 8.740 8.730 8.740 8.700 8.900 8,633,395 75,587,536 8.7553 5.893 5.886 5.893 5.866 6.001 12,804,413 5.9032 -1.80%
2018-05-29 0 8.900 8.890 8.900 8.870 9.050 5,106,520 45,495,064 8.9092 6.001 5.994 6.001 5.981 6.102 7,573,613 6.0070 -1.00%
2018-05-28 0 8.990 8.990 9.000 8.950 9.160 4,318,000 38,921,457 9.0138 6.062 6.062 6.068 6.035 6.176 6,404,138 6.0775 0.00%
2018-05-25 0 8.990 8.980 8.990 8.940 9.140 4,556,000 40,976,062 8.9939 6.062 6.055 6.062 6.028 6.163 6,757,122 6.0641 -1.10%
2018-05-24 0 9.090 9.090 9.100 8.960 9.120 9,924,000 90,270,177 9.0961 6.129 6.129 6.136 6.041 6.149 14,718,543 6.1331 1.56%
2018-05-23 0 8.950 8.950 8.970 8.910 9.040 6,529,660 58,672,840 8.9856 6.035 6.035 6.048 6.008 6.095 9,684,309 6.0585 -0.56%
2018-05-21 0 9.000 8.990 9.000 8.860 9.000 4,367,863 39,162,153 8.9660 6.068 6.062 6.068 5.974 6.068 6,478,091 6.0453 0.90%
2018-05-18 0 8.920 8.920 8.960 8.880 9.050 5,511,966 49,362,785 8.9556 6.014 6.014 6.041 5.987 6.102 8,174,940 6.0383 -1.11%
2018-05-17 0 9.020 9.020 9.030 9.010 9.080 4,036,700 36,475,417 9.0359 6.082 6.082 6.088 6.075 6.122 5,986,935 6.0925 -0.99%
2018-05-16 0 9.110 9.110 9.120 9.030 9.150 4,050,758 36,856,906 9.0988 6.142 6.142 6.149 6.088 6.169 6,007,785 6.1349 -0.22%
2018-05-15 0 9.130 9.110 9.130 9.040 9.180 5,858,520 53,286,031 9.0955 6.156 6.142 6.156 6.095 6.190 8,688,924 6.1326 0.11%
2018-05-14 0 9.120 9.110 9.120 9.060 9.200 5,203,751 47,456,045 9.1196 6.149 6.142 6.149 6.109 6.203 7,717,819 6.1489 0.77%
2018-05-11 0 9.050 9.050 9.060 8.980 9.170 6,255,006 56,744,101 9.0718 6.102 6.102 6.109 6.055 6.183 9,276,962 6.1167 -1.42%
2018-05-10 0 9.180 9.160 9.180 9.060 9.200 8,045,395 73,644,720 9.1536 6.190 6.176 6.190 6.109 6.203 11,932,335 6.1719 0.88%
2018-05-09 0 9.100 9.090 9.100 9.030 9.130 5,340,298 48,440,774 9.0708 6.136 6.129 6.136 6.088 6.156 7,920,335 6.1160 -0.22%
2018-05-08 0 9.120 9.120 9.130 8.980 9.250 7,112,305 65,107,148 9.1542 6.149 6.149 6.156 6.055 6.237 10,548,445 6.1722 1.56%
2018-05-07 0 8.980 8.980 8.990 8.970 9.200 6,820,225 61,571,430 9.0278 6.055 6.055 6.062 6.048 6.203 10,115,253 6.0870 -1.32%
2018-05-04 0 9.100 9.090 9.100 9.060 9.250 7,057,058 64,430,944 9.1300 6.136 6.129 6.136 6.109 6.237 10,466,507 6.1559 -1.73%
2018-05-03 0 9.260 9.250 9.260 9.220 9.370 9,342,483 86,810,942 9.2921 6.244 6.237 6.244 6.217 6.318 13,856,080 6.2652 -1.17%
2018-05-02 0 9.370 9.360 9.370 9.050 9.370 23,695,532 219,883,580 9.2795 6.318 6.311 6.318 6.102 6.318 35,143,461 6.2567 0.43%
2018-04-30 0 9.330 9.320 9.330 8.940 9.330 28,699,912 265,055,810 9.2354 6.291 6.284 6.291 6.028 6.291 42,565,587 6.2270 4.36%
2018-04-27 0 8.940 8.930 8.940 8.780 8.950 8,916,995 79,435,935 8.9084 6.028 6.021 6.028 5.920 6.035 13,225,028 6.0065 0.45%
2018-04-26 0 8.900 8.880 8.900 8.740 8.900 8,497,780 75,153,945 8.8440 6.001 5.987 6.001 5.893 6.001 12,603,279 5.9630 0.68%
2018-04-25 0 8.840 8.840 8.850 8.790 8.950 8,232,300 72,756,117 8.8379 5.960 5.960 5.967 5.927 6.035 12,209,539 5.9590 0.45%
2018-04-24 0 8.800 8.790 8.800 8.720 8.870 8,102,408 71,256,902 8.7945 5.933 5.927 5.933 5.879 5.981 12,016,892 5.9297 1.03%
2018-04-23 0 8.710 8.700 8.710 8.650 8.840 7,465,519 65,047,151 8.7130 5.873 5.866 5.873 5.832 5.960 11,072,306 5.8748 -0.68%
2018-04-20 0 8.770 8.760 8.770 8.680 8.900 8,841,188 77,819,995 8.8020 5.913 5.906 5.913 5.853 6.001 13,112,596 5.9348 -0.34%
2018-04-19 0 8.800 8.790 8.800 8.680 8.870 14,740,274 129,802,676 8.8060 5.933 5.927 5.933 5.853 5.981 21,861,685 5.9375 1.73%
2018-04-18 0 8.650 8.640 8.650 8.520 8.690 12,338,509 106,219,867 8.6088 5.832 5.826 5.832 5.745 5.859 18,299,564 5.8045 2.73%
2018-04-17 0 8.420 8.420 8.440 8.420 8.570 9,165,053 77,890,593 8.4987 5.677 5.677 5.691 5.677 5.778 13,592,929 5.7302 -0.59%
2018-04-16 0 8.470 8.460 8.470 8.310 8.640 6,362,500 53,915,100 8.4739 5.711 5.704 5.711 5.603 5.826 9,436,390 5.7135 -1.51%
2018-04-13 0 8.600 8.590 8.600 8.490 8.670 8,973,109 77,149,826 8.5979 5.799 5.792 5.799 5.724 5.846 13,308,252 5.7971 0.70%
2018-04-12 0 8.540 8.530 8.540 8.430 8.600 15,227,892 129,711,251 8.5180 5.758 5.751 5.758 5.684 5.799 22,584,883 5.7433 -0.35%
2018-04-11 0 8.570 8.550 8.570 8.490 8.800 15,709,322 135,021,285 8.5950 5.778 5.765 5.778 5.724 5.933 23,298,905 5.7952 1.06%
2018-04-10 0 8.480 8.460 8.480 8.250 8.490 17,182,896 144,608,112 8.4158 5.718 5.704 5.718 5.563 5.724 25,484,401 5.6744 1.44%
2018-04-09 0 8.360 8.360 8.370 8.200 8.390 10,424,956 86,700,783 8.3167 5.637 5.637 5.643 5.529 5.657 15,461,524 5.6075 0.84%
2018-04-06 0 8.290 8.270 8.290 8.120 8.300 11,823,409 97,583,323 8.2534 5.590 5.576 5.590 5.475 5.596 17,535,606 5.5649 2.47%
2018-04-04 0 8.090 8.090 8.100 8.070 8.270 8,999,148 73,268,925 8.1418 5.455 5.455 5.461 5.441 5.576 13,346,871 5.4896 -1.58%
2018-04-03 0 8.220 8.220 8.230 7.860 8.300 24,229,173 197,403,378 8.1473 5.542 5.542 5.549 5.300 5.596 35,934,918 5.4934 4.58%
2018-03-29 0 7.860 7.860 7.880 7.800 7.970 12,214,430 96,121,275 7.8695 5.300 5.300 5.313 5.259 5.374 18,115,539 5.3060 -0.51%
2018-03-28 0 7.900 7.890 7.900 7.750 7.960 12,171,735 95,515,330 7.8473 5.327 5.320 5.327 5.225 5.367 18,052,217 5.2911 -0.75%
2018-03-27 0 7.960 7.950 7.960 7.910 8.010 10,127,391 80,628,184 7.9614 5.367 5.360 5.367 5.333 5.401 15,020,198 5.3680 0.89%
2018-03-26 0 7.890 7.890 7.900 7.740 7.910 10,076,837 78,902,110 7.8300 5.320 5.320 5.327 5.219 5.333 14,945,220 5.2794 0.00%
2018-03-23 0 7.890 7.880 7.890 7.780 7.930 13,207,000 103,692,630 7.8513 5.320 5.313 5.320 5.246 5.347 19,587,646 5.2938 -2.83%
2018-03-22 0 8.120 8.110 8.120 8.090 8.190 9,545,000 77,583,957 8.1282 5.475 5.468 5.475 5.455 5.522 14,156,438 5.4805 -0.61%
2018-03-21 0 8.170 8.160 8.170 8.140 8.280 5,418,050 44,394,290 8.1938 5.509 5.502 5.509 5.488 5.583 8,035,651 5.5247 -0.37%
2018-03-20 0 8.200 8.190 8.200 8.140 8.200 10,782,000 88,225,960 8.1827 5.529 5.522 5.529 5.488 5.529 15,991,065 5.5172 0.12%
2018-03-19 0 8.190 8.190 8.200 8.190 8.300 4,688,750 38,509,351 8.2131 5.522 5.522 5.529 5.522 5.596 6,954,007 5.5377 -1.09%
2018-03-16 0 8.280 8.270 8.280 8.230 8.320 10,965,044 90,669,501 8.2690 5.583 5.576 5.583 5.549 5.610 16,262,543 5.5754 0.36%
2018-03-15 0 8.250 8.250 8.270 8.230 8.300 9,811,635 81,061,761 8.2618 5.563 5.563 5.576 5.549 5.596 14,551,892 5.5705 -0.84%
2018-03-14 0 8.320 8.310 8.320 8.250 8.370 7,570,564 62,736,758 8.2869 5.610 5.603 5.610 5.563 5.643 11,228,101 5.5875 -0.83%
2018-03-13 0 8.390 8.390 8.400 8.320 8.480 12,188,677 102,194,312 8.3844 5.657 5.657 5.664 5.610 5.718 18,077,345 5.6532 -0.47%
2018-03-12 0 8.430 8.430 8.440 8.320 8.510 17,656,599 149,074,641 8.4430 5.684 5.684 5.691 5.610 5.738 26,186,962 5.6927 2.18%
2018-03-09 0 8.250 8.230 8.250 8.210 8.280 6,143,017 50,618,115 8.2399 5.563 5.549 5.563 5.536 5.583 9,110,869 5.5558 0.98%
2018-03-08 0 8.170 8.170 8.180 8.150 8.250 6,038,000 49,490,961 8.1966 5.509 5.509 5.515 5.495 5.563 8,955,115 5.5266 0.49%
2018-03-07 0 8.130 8.130 8.140 8.110 8.260 12,990,990 105,959,679 8.1564 5.482 5.482 5.488 5.468 5.569 19,267,276 5.4995 -1.57%
2018-03-06 0 8.260 8.250 8.260 8.110 8.300 11,604,752 95,725,528 8.2488 5.569 5.563 5.569 5.468 5.596 17,211,310 5.5618 1.35%
2018-03-05 0 8.150 8.150 8.160 8.130 8.300 20,923,838 171,254,511 8.1847 5.495 5.495 5.502 5.482 5.596 31,032,689 5.5185 -1.45%
2018-03-02 0 8.270 8.270 8.280 8.080 8.280 80,409,782 660,124,036 8.2095 5.576 5.576 5.583 5.448 5.583 119,257,843 5.5353 -0.72%
2018-03-01 0 8.330 8.320 8.330 8.250 8.360 12,323,500 102,366,890 8.3066 5.617 5.610 5.617 5.563 5.637 18,277,304 5.6008 -0.83%
2018-02-28 0 8.400 8.390 8.400 8.330 8.520 14,570,709 122,298,358 8.3934 5.664 5.657 5.664 5.617 5.745 21,610,198 5.6593 -1.52%
2018-02-27 0 8.530 8.520 8.530 8.470 8.650 14,194,811 120,736,603 8.5057 5.751 5.745 5.751 5.711 5.832 21,052,694 5.7350 -0.47%
2018-02-26 0 8.570 8.560 8.570 8.530 8.680 9,577,000 82,272,047 8.5906 5.778 5.772 5.778 5.751 5.853 14,203,898 5.7922 0.71%
2018-02-23 0 8.510 8.510 8.520 8.390 8.550 9,245,224 78,548,263 8.4961 5.738 5.738 5.745 5.657 5.765 13,711,833 5.7285 1.79%
2018-02-22 0 8.360 8.360 8.380 8.310 8.450 10,315,236 86,417,146 8.3776 5.637 5.637 5.650 5.603 5.697 15,298,795 5.6486 -0.95%
2018-02-21 0 8.440 8.430 8.440 8.270 8.450 9,104,135 76,557,782 8.4091 5.691 5.684 5.691 5.576 5.697 13,502,580 5.6699 1.56%
2018-02-20 0 8.310 8.310 8.330 8.240 8.390 5,905,660 49,215,220 8.3336 5.603 5.603 5.617 5.556 5.657 8,758,838 5.6189 0.24%
2018-02-15 0 8.290 8.290 8.300 8.220 8.370 7,901,000 65,480,302 8.2876 5.590 5.590 5.596 5.542 5.643 11,718,179 5.5879 0.61%
2018-02-14 0 8.240 8.240 8.250 8.130 8.280 10,826,497 88,775,575 8.1998 5.556 5.556 5.563 5.482 5.583 16,057,060 5.5288 0.73%
2018-02-13 0 8.180 8.170 8.180 8.120 8.370 10,942,222 89,902,260 8.2161 5.515 5.509 5.515 5.475 5.643 16,228,695 5.5397 0.49%
2018-02-12 0 8.140 8.140 8.150 8.120 8.380 14,778,069 121,715,146 8.2362 5.488 5.488 5.495 5.475 5.650 21,917,739 5.5533 -0.73%
2018-02-09 0 8.200 8.190 8.200 8.080 8.430 44,381,786 364,286,146 8.2080 5.529 5.522 5.529 5.448 5.684 65,823,783 5.5343 -5.09%
2018-02-08 0 8.640 8.630 8.640 8.560 8.780 21,762,500 188,195,452 8.6477 5.826 5.819 5.826 5.772 5.920 32,276,531 5.8307 -0.58%
2018-02-07 0 8.690 8.680 8.690 8.530 9.120 46,943,721 410,346,364 8.7412 5.859 5.853 5.859 5.751 6.149 69,623,456 5.8938 -2.91%
2018-02-06 0 8.950 8.940 8.950 8.800 9.200 26,808,028 239,262,006 8.9250 6.035 6.028 6.035 5.933 6.203 39,759,685 6.0177 -3.24%
2018-02-05 0 9.250 9.250 9.260 9.100 9.300 10,672,042 98,079,843 9.1904 6.237 6.237 6.244 6.136 6.271 15,827,984 6.1966 -0.96%
2018-02-02 0 9.340 9.330 9.340 9.200 9.400 12,938,700 120,636,592 9.3237 6.298 6.291 6.298 6.203 6.338 19,189,723 6.2865 -0.21%
2018-02-01 0 9.360 9.360 9.370 9.320 9.610 17,907,004 168,644,993 9.4178 6.311 6.311 6.318 6.284 6.480 26,558,344 6.3500 -1.58%
2018-01-31 0 9.510 9.500 9.510 9.340 9.530 12,101,960 114,158,567 9.4331 6.412 6.405 6.412 6.298 6.426 17,948,732 6.3603 -0.21%
2018-01-30 0 9.530 9.520 9.530 9.490 9.780 16,655,563 159,148,116 9.5553 6.426 6.419 6.426 6.399 6.594 24,702,300 6.4426 -1.95%
2018-01-29 0 9.720 9.710 9.720 9.660 9.900 19,250,294 188,621,966 9.7984 6.554 6.547 6.554 6.513 6.675 28,550,613 6.6066 -0.31%
2018-01-26 0 9.750 9.750 9.760 9.730 9.870 18,623,876 182,046,188 9.7749 6.574 6.574 6.581 6.560 6.655 27,621,556 6.5907 0.62%
2018-01-25 0 9.690 9.690 9.700 9.620 9.900 21,838,940 212,712,450 9.7401 6.533 6.533 6.540 6.486 6.675 32,389,901 6.5672 0.21%
2018-01-24 0 9.670 9.660 9.670 9.460 9.690 16,367,040 157,235,896 9.6069 6.520 6.513 6.520 6.378 6.533 24,274,384 6.4774 1.68%
2018-01-23 0 9.510 9.500 9.510 9.360 9.540 18,145,278 171,702,224 9.4626 6.412 6.405 6.412 6.311 6.432 26,911,735 6.3802 -0.42%
2018-01-22 0 9.550 9.550 9.560 9.510 9.690 11,048,238 105,870,608 9.5826 6.439 6.439 6.446 6.412 6.533 16,385,930 6.4611 -0.52%
2018-01-19 0 9.600 9.590 9.600 9.530 9.730 17,908,465 172,384,496 9.6259 6.473 6.466 6.473 6.426 6.560 26,560,511 6.4903 0.21%
2018-01-18 0 9.580 9.570 9.580 9.200 9.610 44,017,407 417,646,945 9.4882 6.459 6.453 6.459 6.203 6.480 65,283,363 6.3974 3.34%
2018-01-17 0 9.270 9.270 9.280 9.170 9.320 14,280,813 132,207,231 9.2577 6.250 6.250 6.257 6.183 6.284 21,180,246 6.2420 0.87%
2018-01-16 0 9.190 9.190 9.200 9.040 9.230 8,580,826 78,818,903 9.1855 6.196 6.196 6.203 6.095 6.223 12,726,447 6.1933 0.88%
2018-01-15 0 9.110 9.110 9.120 9.060 9.250 16,628,991 151,867,411 9.1327 6.142 6.142 6.149 6.109 6.237 24,662,890 6.1577 -1.51%
2018-01-12 0 9.250 9.250 9.260 9.220 9.320 8,536,763 79,010,546 9.2553 6.237 6.237 6.244 6.217 6.284 12,661,096 6.2404 -0.22%
2018-01-11 0 9.270 9.270 9.280 9.180 9.330 9,833,598 90,974,701 9.2514 6.250 6.250 6.257 6.190 6.291 14,584,465 6.2378 0.11%
2018-01-10 0 9.260 9.260 9.280 9.260 9.440 16,925,758 157,335,320 9.2956 6.244 6.244 6.257 6.244 6.365 25,103,033 6.2676 -1.70%
2018-01-09 0 9.420 9.410 9.420 9.340 9.470 12,634,885 119,025,150 9.4204 6.351 6.345 6.351 6.298 6.385 18,739,127 6.3517 0.32%
2018-01-08 0 9.390 9.380 9.390 9.330 9.450 11,570,992 108,643,527 9.3893 6.331 6.324 6.331 6.291 6.372 17,161,240 6.3308 0.86%
2018-01-05 0 9.310 9.310 9.320 9.240 9.460 14,647,625 136,913,066 9.3471 6.277 6.277 6.284 6.230 6.378 21,724,274 6.3023 0.54%
2018-01-04 0 9.260 9.250 9.260 9.180 9.300 8,771,590 81,019,326 9.2366 6.244 6.237 6.244 6.190 6.271 13,009,374 6.2278 -0.11%
2018-01-03 0 9.270 9.270 9.290 9.210 9.440 14,262,967 133,120,699 9.3333 6.250 6.250 6.264 6.210 6.365 21,153,778 6.2930 -0.32%
2018-01-02 0 9.300 9.290 9.300 9.060 9.370 16,762,045 155,787,789 9.2941 6.271 6.264 6.271 6.109 6.318 24,860,226 6.2665 2.65%
2017-12-29 0 9.060 9.050 9.060 8.980 9.070 3,803,996 34,390,679 9.0407 6.109 6.102 6.109 6.055 6.115 5,641,806 6.0957 0.55%
2017-12-28 0 9.010 9.000 9.010 8.960 9.090 8,540,930 76,834,444 8.9960 6.075 6.068 6.075 6.041 6.129 12,667,276 6.0656 -0.77%
2017-12-27 0 9.080 9.070 9.080 8.970 9.200 8,575,314 78,065,311 9.1035 6.122 6.115 6.122 6.048 6.203 12,718,272 6.1380 1.11%
2017-12-22 0 8.980 8.980 8.990 8.940 9.100 6,023,679 54,079,443 8.9778 6.055 6.055 6.062 6.028 6.136 8,933,875 6.0533 -0.33%
2017-12-21 0 9.010 9.010 9.020 8.900 9.080 7,686,870 69,244,259 9.0081 6.075 6.075 6.082 6.001 6.122 11,400,597 6.0737 0.56%
2017-12-20 0 8.960 8.960 8.970 8.910 9.000 5,958,879 53,266,711 8.9390 6.041 6.041 6.048 6.008 6.068 8,837,769 6.0272 0.11%
2017-12-19 0 8.950 8.950 8.960 8.910 9.000 6,284,947 56,305,859 8.9588 6.035 6.035 6.041 6.008 6.068 9,321,369 6.0405 -0.33%
2017-12-18 0 8.980 8.980 8.990 8.910 9.040 6,812,061 60,956,148 8.9483 6.055 6.055 6.062 6.008 6.095 10,103,145 6.0334 -0.66%
2017-12-15 0 9.040 9.030 9.040 8.970 9.090 8,242,488 74,387,869 9.0249 6.095 6.088 6.095 6.048 6.129 12,224,649 6.0851 -0.11%
2017-12-14 0 9.050 9.040 9.050 9.010 9.130 5,525,482 50,015,121 9.0517 6.102 6.095 6.102 6.075 6.156 8,194,986 6.1031 -0.44%
2017-12-13 0 9.090 9.080 9.090 9.020 9.130 5,560,010 50,451,779 9.0740 6.129 6.122 6.129 6.082 6.156 8,246,196 6.1182 0.33%
2017-12-12 0 9.060 9.050 9.060 9.010 9.250 5,632,668 51,177,275 9.0858 6.109 6.102 6.109 6.075 6.237 8,353,957 6.1261 -0.66%
2017-12-11 0 9.120 9.120 9.130 8.980 9.180 8,039,129 73,319,176 9.1203 6.149 6.149 6.156 6.055 6.190 11,923,042 6.1494 1.56%
2017-12-08 0 8.980 8.970 8.980 8.950 9.060 7,891,371 70,906,050 8.9853 6.055 6.048 6.055 6.035 6.109 11,703,898 6.0583 0.11%
2017-12-07 0 8.970 8.970 8.980 8.960 9.090 10,408,954 93,567,407 8.9891 6.048 6.048 6.055 6.041 6.129 15,437,791 6.0609 -0.55%
2017-12-06 0 9.020 9.020 9.030 9.020 9.300 9,140,984 83,263,958 9.1089 6.082 6.082 6.088 6.082 6.271 13,557,232 6.1417 -1.96%
2017-12-05 0 9.200 9.190 9.200 9.110 9.250 6,809,123 62,630,626 9.1980 6.203 6.196 6.203 6.142 6.237 10,098,788 6.2018 1.21%
2017-12-04 0 9.090 9.090 9.100 9.070 9.200 7,772,025 70,790,959 9.1084 6.129 6.129 6.136 6.115 6.203 11,526,893 6.1414 -1.09%
2017-12-01 0 9.190 9.180 9.190 9.130 9.320 6,058,053 55,626,486 9.1822 6.196 6.190 6.196 6.156 6.284 8,984,856 6.1911 -0.54%
2017-11-30 0 9.240 9.240 9.250 9.040 9.260 17,248,757 158,754,978 9.2039 6.230 6.230 6.237 6.095 6.244 25,582,081 6.2057 1.99%
2017-11-29 0 9.060 9.050 9.060 9.020 9.150 7,572,096 68,613,003 9.0613 6.109 6.102 6.109 6.082 6.169 11,230,373 6.1096 -0.88%
2017-11-28 0 9.140 9.140 9.150 9.030 9.160 9,759,591 88,808,557 9.0996 6.163 6.163 6.169 6.088 6.176 14,474,704 6.1354 -0.65%
2017-11-27 0 9.200 9.190 9.200 9.150 9.340 4,282,500 39,510,635 9.2261 6.203 6.196 6.203 6.169 6.298 6,351,487 6.2207 -0.97%
2017-11-24 0 9.290 9.280 9.290 9.200 9.370 8,981,812 83,646,485 9.3129 6.264 6.257 6.264 6.203 6.318 13,321,159 6.2792 1.09%
2017-11-23 0 9.190 9.180 9.190 9.130 9.420 22,333,740 207,516,302 9.2916 6.196 6.190 6.196 6.156 6.351 33,123,752 6.2649 0.77%
2017-11-22 0 9.120 9.120 9.130 8.940 9.240 18,148,217 165,891,322 9.1409 6.149 6.149 6.156 6.028 6.230 26,916,094 6.1633 1.90%
2017-11-21 0 8.950 8.940 8.950 8.910 9.020 18,274,000 163,623,775 8.9539 6.035 6.028 6.035 6.008 6.082 27,102,646 6.0372 -0.22%
2017-11-20 0 8.970 8.960 8.970 8.930 9.110 12,542,475 112,637,654 8.9805 6.048 6.041 6.048 6.021 6.142 18,602,072 6.0551 -1.54%
2017-11-17 0 9.110 9.110 9.120 9.070 9.270 11,407,095 104,197,118 9.1344 6.142 6.142 6.149 6.115 6.250 16,918,160 6.1589 -0.65%
2017-11-16 0 9.170 9.160 9.170 9.150 9.270 8,909,500 81,739,952 9.1745 6.183 6.176 6.183 6.169 6.250 13,213,912 6.1859 -0.43%
2017-11-15 0 9.210 9.200 9.210 9.150 9.360 13,416,500 123,629,205 9.2147 6.210 6.203 6.210 6.169 6.311 19,898,361 6.2130 -1.60%
2017-11-14 0 9.360 9.360 9.370 9.340 9.480 10,651,638 100,039,936 9.3920 6.311 6.311 6.318 6.298 6.392 15,797,722 6.3326 -1.27%
2017-11-13 0 9.480 9.470 9.480 9.460 9.640 13,305,597 127,103,369 9.5526 6.392 6.385 6.392 6.378 6.500 19,733,878 6.4409 -0.21%
2017-11-10 0 9.500 9.490 9.500 9.460 9.560 7,863,398 74,683,303 9.4976 6.405 6.399 6.405 6.378 6.446 11,662,411 6.4038 0.00%
2017-11-09 0 9.500 9.500 9.510 9.460 9.580 12,081,591 114,918,983 9.5119 6.405 6.405 6.412 6.378 6.459 17,918,522 6.4134 -0.42%
2017-11-08 0 9.540 9.530 9.540 9.490 9.570 8,190,088 78,022,630 9.5265 6.432 6.426 6.432 6.399 6.453 12,146,933 6.4232 0.00%
2017-11-07 0 9.540 9.540 9.550 9.470 9.580 9,722,143 92,654,734 9.5303 6.432 6.432 6.439 6.385 6.459 14,419,164 6.4258 0.00%
2017-11-06 0 9.540 9.530 9.540 9.410 9.700 13,608,532 129,178,324 9.4925 6.432 6.426 6.432 6.345 6.540 20,183,168 6.4003 -1.65%
2017-11-03 0 9.700 9.690 9.700 9.620 9.750 10,214,829 98,723,449 9.6647 6.540 6.533 6.540 6.486 6.574 15,149,879 6.5165 -0.10%
2017-11-02 0 9.710 9.710 9.720 9.700 9.820 11,035,000 107,358,211 9.7289 6.547 6.547 6.554 6.540 6.621 16,366,296 6.5597 -0.72%
2017-11-01 0 9.780 9.770 9.780 9.720 9.860 16,225,815 158,715,957 9.7817 6.594 6.587 6.594 6.554 6.648 24,064,929 6.5953 -0.10%
2017-10-31 0 9.790 9.790 9.800 9.790 10.04 13,656,250 134,974,538 9.8837 6.601 6.601 6.608 6.601 6.769 20,253,940 6.6641 -1.01%
2017-10-30 0 9.890 9.890 9.900 9.850 10.02 10,111,274 100,150,949 9.9049 6.668 6.668 6.675 6.641 6.756 14,996,294 6.6784 -0.40%
2017-10-27 0 9.930 9.930 9.950 9.900 10.14 11,319,887 112,872,220 9.9711 6.695 6.695 6.709 6.675 6.837 16,788,819 6.7231 -0.50%
2017-10-26 0 9.980 9.980 9.990 9.810 10.04 10,906,800 108,750,171 9.9709 6.729 6.729 6.736 6.614 6.769 16,176,159 6.7229 0.60%
2017-10-25 0 9.920 9.920 9.930 9.850 9.990 7,544,400 74,847,122 9.9209 6.689 6.689 6.695 6.641 6.736 11,189,296 6.6892 0.92%
2017-10-24 0 9.830 9.820 9.830 9.810 9.970 8,342,091 82,243,485 9.8589 6.628 6.621 6.628 6.614 6.722 12,372,373 6.6473 -1.01%
2017-10-23 0 9.930 9.920 9.930 9.860 10.10 9,728,231 96,391,100 9.9084 6.695 6.689 6.695 6.648 6.810 14,428,193 6.6807 -0.90%
2017-10-20 0 10.02 10.02 10.04 9.940 10.08 5,711,259 57,252,666 10.025 6.756 6.756 6.769 6.702 6.796 8,470,517 6.7591 1.21%
2017-10-19 0 9.900 9.900 9.910 9.870 10.14 9,997,003 99,685,063 9.9715 6.675 6.675 6.682 6.655 6.837 14,826,816 6.7233 -1.98%
2017-10-18 0 10.10 10.10 10.12 10.02 10.18 5,767,898 58,304,819 10.109 6.810 6.810 6.823 6.756 6.864 8,554,520 6.8157 0.20%
2017-10-17 0 10.08 10.08 10.10 10.04 10.22 7,995,058 80,976,803 10.128 6.796 6.796 6.810 6.769 6.891 11,857,679 6.8291 -1.18%
2017-10-16 0 10.20 10.20 10.22 10.16 10.36 12,070,183 123,763,326 10.254 6.877 6.877 6.891 6.850 6.985 17,901,603 6.9135 -0.78%
2017-10-13 0 10.28 10.28 10.30 10.00 10.34 20,911,262 213,848,015 10.227 6.931 6.931 6.945 6.743 6.972 31,014,038 6.8952 2.59%
2017-10-12 0 10.02 10.02 10.04 10.00 10.12 7,677,896 77,101,004 10.042 6.756 6.756 6.769 6.743 6.823 11,387,288 6.7708 0.00%
2017-10-11 0 10.02 10.00 10.02 9.940 10.06 9,347,731 93,581,540 10.011 6.756 6.743 6.756 6.702 6.783 13,863,863 6.7500 1.01%
2017-10-10 0 9.920 9.920 9.930 9.870 9.980 4,469,684 44,336,989 9.9195 6.689 6.689 6.695 6.655 6.729 6,629,105 6.6882 0.00%
2017-10-09 0 9.920 9.920 9.930 9.870 9.970 6,501,528 64,562,741 9.9304 6.689 6.689 6.695 6.655 6.722 9,642,586 6.6956 -0.40%
2017-10-06 0 9.960 9.960 9.970 9.860 9.980 7,607,398 75,635,938 9.9424 6.716 6.716 6.722 6.648 6.729 11,282,730 6.7037 0.30%
2017-10-04 0 9.930 9.930 9.940 9.910 10.02 8,330,135 82,874,347 9.9487 6.695 6.695 6.702 6.682 6.756 12,354,640 6.7080 -0.20%
2017-10-03 0 9.950 9.940 9.950 9.820 9.980 6,688,472 66,323,635 9.9161 6.709 6.702 6.709 6.621 6.729 9,919,847 6.6860 0.51%
2017-09-29 0 9.900 9.900 9.910 9.760 9.950 7,878,500 77,920,170 9.8902 6.675 6.675 6.682 6.581 6.709 11,684,809 6.6685 0.92%
2017-09-28 0 9.810 9.810 9.820 9.810 9.930 6,549,949 64,565,242 9.8574 6.614 6.614 6.621 6.614 6.695 9,714,400 6.6463 -0.71%
2017-09-27 0 9.880 9.880 9.890 9.790 10.06 9,207,032 91,571,180 9.9458 6.662 6.662 6.668 6.601 6.783 13,655,189 6.7060 0.51%
2017-09-26 0 9.830 9.820 9.830 9.710 9.880 6,375,913 62,622,431 9.8217 6.628 6.621 6.628 6.547 6.662 9,456,283 6.6223 -0.10%
2017-09-25 0 9.840 9.830 9.840 9.780 9.930 9,947,188 97,882,936 9.8403 6.635 6.628 6.635 6.594 6.695 14,752,934 6.6348 -0.40%
2017-09-22 0 9.880 9.870 9.880 9.760 9.920 6,660,425 65,629,967 9.8537 6.662 6.655 6.662 6.581 6.689 9,878,250 6.6439 -0.40%
2017-09-21 0 9.920 9.910 9.920 9.870 9.950 7,570,000 75,033,105 9.9119 6.689 6.682 6.689 6.655 6.709 11,227,264 6.6831 0.10%
2017-09-20 0 9.910 9.910 9.920 9.860 9.920 8,751,313 86,501,068 9.8844 6.682 6.682 6.689 6.648 6.689 12,979,300 6.6645 -0.30%
2017-09-19 0 9.940 9.940 9.950 9.880 10.00 9,408,250 93,483,098 9.9363 6.702 6.702 6.709 6.662 6.743 13,953,621 6.6996 -0.10%
2017-09-18 0 9.950 9.950 9.960 9.930 10.04 5,671,048 56,576,155 9.9763 6.709 6.709 6.716 6.695 6.769 8,410,879 6.7265 -0.10%
2017-09-15 0 9.960 9.950 9.960 9.870 9.970 10,722,678 106,370,339 9.9201 6.716 6.709 6.716 6.655 6.722 15,903,083 6.6887 -0.20%
2017-09-14 0 9.980 9.980 9.990 9.910 10.08 7,577,500 75,864,035 10.012 6.729 6.729 6.736 6.682 6.796 11,238,388 6.7504 -0.10%
2017-09-13 0 9.990 9.980 9.990 9.950 10.02 8,095,528 80,785,883 9.9791 6.736 6.729 6.736 6.709 6.756 12,006,689 6.7284 0.00%
2017-09-12 0 9.990 9.990 10.00 9.960 10.14 5,008,500 50,030,087 9.9890 6.736 6.736 6.743 6.716 6.837 7,428,237 6.7351 -0.30%
2017-09-11 0 10.02 10.02 10.04 9.990 10.10 5,831,483 58,654,638 10.058 6.756 6.756 6.769 6.736 6.810 8,648,824 6.7818 0.60%
2017-09-08 0 9.960 9.960 9.970 9.920 10.04 9,387,824 93,561,168 9.9662 6.716 6.716 6.722 6.689 6.769 13,923,326 6.7197 -0.30%
2017-09-07 0 9.990 9.980 9.990 9.980 10.18 7,821,044 78,356,721 10.019 6.736 6.729 6.736 6.729 6.864 11,599,594 6.7551 -0.89%
2017-09-06 0 10.08 10.06 10.08 9.950 10.22 19,305,475 194,006,007 10.049 6.796 6.783 6.796 6.709 6.891 28,632,453 6.7757 -1.37%
2017-09-05 0 10.22 10.20 10.22 10.16 10.34 4,608,854 47,067,521 10.212 6.891 6.877 6.891 6.850 6.972 6,835,511 6.8857 -0.97%
2017-09-04 0 10.32 10.30 10.32 10.22 10.36 8,300,049 85,351,473 10.283 6.958 6.945 6.958 6.891 6.985 12,310,019 6.9335 0.39%
2017-09-01 0 10.28 10.26 10.28 10.18 10.30 8,769,544 89,912,309 10.253 6.931 6.918 6.931 6.864 6.945 13,006,339 6.9130 0.19%
2017-08-31 0 10.26 10.26 10.28 10.06 10.34 27,553,731 281,983,568 10.234 6.918 6.918 6.931 6.783 6.972 40,865,657 6.9003 1.58%
2017-08-30 0 10.10 10.08 10.10 9.910 10.18 29,201,400 291,901,939 9.9962 6.810 6.796 6.810 6.682 6.864 43,309,357 6.7399 -0.59%
2017-08-29 0 10.16 10.16 10.18 10.14 10.30 8,130,000 82,993,288 10.208 6.850 6.850 6.864 6.837 6.945 12,057,815 6.8829 -0.20%
2017-08-28 0 10.18 10.16 10.18 9.950 10.22 14,774,547 150,014,105 10.154 6.864 6.850 6.864 6.709 6.891 21,912,516 6.8460 2.21%
2017-08-25 0 9.960 9.960 9.970 9.890 10.00 13,643,312 135,628,465 9.9410 6.716 6.716 6.722 6.668 6.743 20,234,752 6.7027 0.20%
2017-08-24 0 9.940 9.930 9.940 9.880 9.950 9,616,443 95,348,560 9.9152 6.702 6.695 6.702 6.662 6.709 14,262,397 6.6853 0.00%
2017-08-22 0 9.940 9.940 9.950 9.940 10.06 8,106,006 80,883,294 9.9782 6.702 6.702 6.709 6.702 6.783 12,022,229 6.7278 -0.10%
2017-08-21 0 9.950 9.950 9.960 9.910 10.00 4,422,535 43,989,038 9.9466 6.709 6.709 6.716 6.682 6.743 6,559,177 6.7065 0.30%
2017-08-18 0 9.920 9.920 9.930 9.870 10.02 6,637,043 66,044,031 9.9508 6.689 6.689 6.695 6.655 6.756 9,843,571 6.7094 -1.39%
2017-08-17 0 10.06 10.06 10.08 9.940 10.12 9,852,000 98,816,660 10.030 6.783 6.783 6.796 6.702 6.823 14,611,758 6.7628 0.60%
2017-08-16 0 10.00 9.990 10.00 9.900 10.06 7,379,536 73,486,700 9.9582 6.743 6.736 6.743 6.675 6.783 10,944,782 6.7143 0.00%
2017-08-15 0 10.00 10.00 10.02 9.980 10.18 8,444,106 84,903,015 10.055 6.743 6.743 6.756 6.729 6.864 12,523,674 6.7794 -0.99%
2017-08-14 0 10.10 10.10 10.12 10.02 10.16 5,894,260 59,493,525 10.094 6.810 6.810 6.823 6.756 6.850 8,741,931 6.8055 0.60%
2017-08-11 0 10.04 10.02 10.04 9.960 10.18 12,415,912 124,759,956 10.048 6.769 6.756 6.769 6.716 6.864 18,414,363 6.7751 -1.18%
2017-08-10 0 10.16 10.16 10.18 10.02 10.22 14,710,740 148,968,658 10.127 6.850 6.850 6.864 6.756 6.891 21,817,882 6.8278 -0.59%
2017-08-09 0 10.22 10.20 10.22 10.14 10.38 10,321,948 105,506,347 10.222 6.891 6.877 6.891 6.837 6.999 15,308,750 6.8919 -1.16%
2017-08-08 0 10.34 10.32 10.34 10.26 10.40 4,913,701 50,710,133 10.320 6.972 6.958 6.972 6.918 7.012 7,287,638 6.9584 -0.58%
2017-08-07 0 10.40 10.38 10.40 10.34 10.46 4,476,958 46,551,897 10.398 7.012 6.999 7.012 6.972 7.053 6,639,893 7.0109 0.19%
2017-08-04 0 10.38 10.36 10.38 10.24 10.38 4,600,227 47,494,316 10.324 6.999 6.985 6.999 6.904 6.999 6,822,717 6.9612 0.78%
2017-08-03 0 10.30 10.28 10.30 10.22 10.40 8,117,885 83,535,894 10.290 6.945 6.931 6.945 6.891 7.012 12,039,847 6.9383 -0.39%
2017-08-02 0 10.34 10.34 10.36 10.32 10.50 7,565,000 78,663,431 10.398 6.972 6.972 6.985 6.958 7.080 11,219,849 7.0111 -0.58%
2017-08-01 0 10.40 10.38 10.40 10.30 10.56 8,760,916 91,334,384 10.425 7.012 6.999 7.012 6.945 7.120 12,993,543 7.0292 0.78%
2017-07-31 0 10.32 10.32 10.34 10.22 10.40 13,843,390 142,691,447 10.308 6.958 6.958 6.972 6.891 7.012 20,531,492 6.9499 -1.15%
2017-07-28 0 10.44 10.42 10.44 10.32 10.62 12,431,796 130,192,396 10.473 7.039 7.026 7.039 6.958 7.161 18,437,921 7.0611 -1.51%
2017-07-27 0 10.60 10.58 10.60 10.52 10.70 11,414,999 121,059,568 10.605 7.147 7.134 7.147 7.093 7.214 16,929,883 7.1506 0.95%
2017-07-26 0 10.50 10.48 10.50 10.42 10.64 8,361,000 87,770,706 10.498 7.080 7.066 7.080 7.026 7.174 12,400,417 7.0780 -0.19%
2017-07-25 0 10.52 10.50 10.52 10.40 10.60 17,482,408 183,538,226 10.499 7.093 7.080 7.093 7.012 7.147 25,928,615 7.0786 -0.75%
2017-07-24 0 10.60 10.58 10.60 10.60 10.76 12,799,927 136,425,537 10.658 7.147 7.134 7.147 7.147 7.255 18,983,905 7.1864 -1.85%
2017-07-21 0 10.80 10.80 10.84 10.80 11.10 9,338,778 101,264,774 10.844 7.282 7.282 7.309 7.282 7.484 13,850,585 7.3112 -1.82%
2017-07-20 0 11.00 10.98 11.00 10.82 11.14 9,721,000 107,439,100 11.052 7.417 7.403 7.417 7.295 7.511 14,417,468 7.4520 0.36%
2017-07-19 0 10.96 10.96 10.98 10.74 11.10 24,512,596 269,496,071 10.994 7.390 7.390 7.403 7.241 7.484 36,355,270 7.4128 2.81%
2017-07-18 0 10.66 10.66 10.68 10.54 10.80 12,809,160 137,067,938 10.701 7.188 7.188 7.201 7.107 7.282 18,997,599 7.2150 0.95%
2017-07-17 0 10.56 10.54 10.56 10.50 10.94 12,095,721 128,930,054 10.659 7.120 7.107 7.120 7.080 7.376 17,939,479 7.1869 -0.56%
2017-07-14 0 10.62 10.62 10.64 10.58 10.76 16,609,417 177,533,710 10.689 7.161 7.161 7.174 7.134 7.255 24,633,859 7.2069 0.76%
2017-07-13 0 10.54 10.52 10.54 10.44 10.66 21,381,676 226,242,179 10.581 7.107 7.093 7.107 7.039 7.188 31,711,721 7.1343 2.33%
2017-07-12 0 10.30 10.28 10.30 10.08 10.40 19,650,939 202,062,894 10.283 6.945 6.931 6.945 6.796 7.012 29,144,820 6.9331 1.78%
2017-07-11 0 10.12 10.12 10.14 10.06 10.20 8,292,500 83,984,830 10.128 6.823 6.823 6.837 6.783 6.877 12,298,823 6.8287 0.83%
2017-07-10 0 10.22 10.22 10.24 10.16 10.36 6,816,447 69,922,698 10.258 6.767 6.767 6.780 6.727 6.860 10,294,590 6.7922 -0.20%
2017-07-07 0 10.24 10.24 10.26 10.18 10.32 5,135,044 52,598,831 10.243 6.780 6.780 6.794 6.741 6.833 7,755,239 6.7824 -0.58%
2017-07-06 0 10.30 10.30 10.32 10.24 10.34 5,980,300 61,570,799 10.296 6.820 6.820 6.833 6.780 6.847 9,031,793 6.8171 -0.19%
2017-07-05 0 10.32 10.32 10.34 10.22 10.44 7,328,557 75,823,615 10.346 6.833 6.833 6.847 6.767 6.913 11,068,008 6.8507 0.78%
2017-07-04 0 10.24 10.24 10.26 10.16 10.44 7,541,858 77,522,952 10.279 6.780 6.780 6.794 6.727 6.913 11,390,148 6.8061 -0.58%
2017-07-03 0 10.30 10.28 10.30 10.16 10.36 8,013,132 82,418,576 10.285 6.820 6.807 6.820 6.727 6.860 12,101,893 6.8104 1.18%
2017-06-30 0 10.18 10.16 10.18 10.06 10.26 10,915,871 110,532,167 10.126 6.741 6.727 6.741 6.661 6.794 16,485,776 6.7047 -0.20%
2017-06-29 0 10.20 10.18 10.20 10.16 10.38 12,083,070 123,560,115 10.226 6.754 6.741 6.754 6.727 6.873 18,248,547 6.7710 -0.39%
2017-06-28 0 10.24 10.24 10.26 10.20 10.42 9,449,627 97,184,286 10.285 6.780 6.780 6.794 6.754 6.899 14,271,370 6.8097 -0.97%
2017-06-27 0 10.34 10.32 10.34 10.28 10.46 7,058,000 73,266,300 10.381 6.847 6.833 6.847 6.807 6.926 10,659,397 6.8734 0.39%
2017-06-26 0 10.30 10.28 10.30 10.22 10.36 5,615,750 57,799,205 10.292 6.820 6.807 6.820 6.767 6.860 8,481,229 6.8150 0.59%
2017-06-23 0 10.24 10.22 10.24 10.14 10.38 7,143,446 73,485,290 10.287 6.780 6.767 6.780 6.714 6.873 10,788,443 6.8115 0.39%
2017-06-22 0 10.20 10.18 10.20 10.04 10.44 12,740,606 131,131,667 10.292 6.754 6.741 6.754 6.648 6.913 19,241,596 6.8150 1.39%
2017-06-21 0 10.06 10.04 10.06 9.910 10.16 6,319,729 63,414,587 10.034 6.661 6.648 6.661 6.562 6.727 9,544,418 6.6442 -0.20%
2017-06-20 0 10.08 10.08 10.10 10.04 10.20 6,261,050 63,185,248 10.092 6.674 6.674 6.688 6.648 6.754 9,455,798 6.6822 -0.20%
2017-06-19 0 10.10 10.08 10.10 10.08 10.20 5,985,755 60,629,095 10.129 6.688 6.674 6.688 6.674 6.754 9,040,031 6.7067 -0.20%
2017-06-16 0 10.12 10.08 10.12 10.02 10.16 8,506,924 85,954,210 10.104 6.701 6.674 6.701 6.635 6.727 12,847,646 6.6903 0.60%
2017-06-15 0 10.06 10.04 10.06 9.970 10.22 9,634,168 96,858,129 10.054 6.661 6.648 6.661 6.602 6.767 14,550,074 6.6569 -1.76%
2017-06-14 0 10.24 10.24 10.26 10.18 10.30 6,637,171 67,932,900 10.235 6.780 6.780 6.794 6.741 6.820 10,023,837 6.7771 0.59%
2017-06-13 0 10.18 10.18 10.20 10.14 10.30 6,684,574 68,332,164 10.222 6.741 6.741 6.754 6.714 6.820 10,095,428 6.7686 0.20%
2017-06-12 0 10.16 10.16 10.18 10.04 10.32 18,449,119 187,021,785 10.137 6.727 6.727 6.741 6.648 6.833 27,862,920 6.7122 -1.74%
2017-06-09 0 10.34 10.32 10.34 10.26 10.52 13,945,202 144,171,219 10.338 6.847 6.833 6.847 6.794 6.966 21,060,846 6.8455 -1.15%
2017-06-08 0 10.46 10.46 10.48 10.40 10.52 9,677,500 101,194,229 10.457 6.926 6.926 6.939 6.886 6.966 14,615,517 6.9238 -0.38%
2017-06-07 0 10.50 10.48 10.50 10.32 10.68 12,065,151 126,679,738 10.500 6.952 6.939 6.952 6.833 7.072 18,221,485 6.9522 0.57%
2017-06-06 0 10.44 10.44 10.46 10.40 10.50 8,882,100 92,820,541 10.450 6.913 6.913 6.926 6.886 6.952 13,414,258 6.9195 -0.19%
2017-06-05 0 10.46 10.44 10.46 10.40 10.66 9,856,948 103,200,306 10.470 6.926 6.913 6.926 6.886 7.058 14,886,530 6.9325 -1.13%
2017-06-02 0 10.58 10.58 10.60 10.50 10.70 4,301,693 45,524,943 10.583 7.005 7.005 7.019 6.952 7.085 6,496,664 7.0074 0.00%
2017-06-01 0 10.58 10.56 10.58 10.52 10.68 10,790,973 114,008,768 10.565 7.005 6.992 7.005 6.966 7.072 16,297,148 6.9956 -1.12%
2017-05-31 0 10.70 10.68 10.70 10.60 10.86 9,532,486 102,156,101 10.717 7.085 7.072 7.085 7.019 7.191 14,396,508 7.0959 -0.56%
2017-05-29 0 10.76 10.76 10.78 10.72 10.92 4,345,840 46,884,594 10.788 7.125 7.125 7.138 7.098 7.231 6,563,337 7.1434 -0.19%
2017-05-26 0 10.78 10.76 10.78 10.72 10.86 4,957,871 53,517,797 10.795 7.138 7.125 7.138 7.098 7.191 7,487,662 7.1475 0.37%
2017-05-25 0 10.74 10.74 10.76 10.60 10.84 10,833,971 116,446,965 10.748 7.111 7.111 7.125 7.019 7.178 16,362,086 7.1169 1.32%
2017-05-24 0 10.60 10.60 10.62 10.50 10.64 8,010,925 84,693,643 10.572 7.019 7.019 7.032 6.952 7.045 12,098,560 7.0003 0.38%
2017-05-23 0 10.56 10.54 10.56 10.50 10.78 13,799,504 146,064,421 10.585 6.992 6.979 6.992 6.952 7.138 20,840,804 7.0086 -2.04%
2017-05-22 0 10.78 10.76 10.78 10.72 10.90 7,592,170 81,862,022 10.782 7.138 7.125 7.138 7.098 7.217 11,466,132 7.1395 0.19%
2017-05-19 0 10.76 10.74 10.76 10.70 10.86 6,346,852 68,311,197 10.763 7.125 7.111 7.125 7.085 7.191 9,585,381 7.1266 -0.55%
2017-05-18 0 10.82 10.80 10.82 10.76 10.90 6,136,500 66,469,250 10.832 7.164 7.151 7.164 7.125 7.217 9,267,695 7.1721 -0.37%
2017-05-17 0 10.86 10.84 10.86 10.72 10.96 11,174,525 120,737,830 10.805 7.191 7.178 7.191 7.098 7.257 16,876,410 7.1542 -0.91%
2017-05-16 0 10.96 10.96 10.98 10.90 11.20 10,686,638 117,422,743 10.988 7.257 7.257 7.270 7.217 7.416 16,139,575 7.2755 -1.97%
2017-05-15 0 11.18 11.18 11.20 11.12 11.46 11,064,570 124,294,628 11.234 7.403 7.403 7.416 7.363 7.588 16,710,350 7.4382 0.18%
2017-05-12 0 11.16 11.14 11.16 11.00 11.18 7,157,550 79,601,362 11.121 7.389 7.376 7.389 7.284 7.403 10,809,744 7.3639 0.72%
2017-05-11 0 11.08 11.06 11.08 11.00 11.24 13,468,955 149,492,471 11.099 7.336 7.323 7.336 7.284 7.442 20,341,590 7.3491 -0.54%
2017-05-10 0 11.14 11.12 11.14 10.98 11.28 17,763,456 198,227,260 11.159 7.376 7.363 7.376 7.270 7.469 26,827,393 7.3890 1.64%
2017-05-09 0 10.96 10.96 10.98 10.66 11.02 11,926,353 129,512,185 10.859 7.257 7.257 7.270 7.058 7.297 18,011,864 7.1904 0.92%
2017-05-08 0 10.86 10.82 10.86 10.76 11.00 8,701,500 94,481,480 10.858 7.191 7.164 7.191 7.125 7.284 13,141,506 7.1895 0.56%
2017-05-05 0 10.80 10.76 10.80 10.68 10.90 13,001,047 140,000,864 10.768 7.151 7.125 7.151 7.072 7.217 19,634,929 7.1302 0.37%
2017-05-04 0 10.76 10.76 10.78 10.60 10.94 14,791,856 159,277,346 10.768 7.125 7.125 7.138 7.019 7.244 22,339,511 7.1298 -2.36%
2017-05-02 0 11.02 11.00 11.02 10.94 11.18 11,544,944 127,603,473 11.053 7.297 7.284 7.297 7.244 7.403 17,435,838 7.3185 1.29%
2017-04-28 0 10.88 10.88 10.90 10.84 11.06 6,072,295 66,332,109 10.924 7.204 7.204 7.217 7.178 7.323 9,170,729 7.2330 -0.37%
2017-04-27 0 10.92 10.90 10.92 10.88 11.18 7,811,429 85,445,020 10.939 7.231 7.217 7.231 7.204 7.403 11,797,269 7.2428 -1.27%
2017-04-26 0 11.06 11.04 11.06 10.94 11.10 10,927,715 120,547,351 11.031 7.323 7.310 7.323 7.244 7.350 16,503,664 7.3043 0.55%
2017-04-25 0 11.00 10.98 11.00 10.84 11.04 11,836,996 129,748,390 10.961 7.284 7.270 7.284 7.178 7.310 17,876,912 7.2579 1.29%
2017-04-24 0 10.86 10.84 10.86 10.76 11.04 10,201,862 110,649,653 10.846 7.191 7.178 7.191 7.125 7.310 15,407,439 7.1816 -1.09%
2017-04-21 0 10.98 10.96 10.98 10.92 11.12 4,091,177 45,031,690 11.007 7.270 7.257 7.270 7.231 7.363 6,178,731 7.2882 -0.18%
2017-04-20 0 11.00 10.98 11.00 10.90 11.14 9,407,410 103,345,796 10.986 7.284 7.270 7.284 7.217 7.376 14,207,611 7.2740 0.36%
2017-04-19 0 10.96 10.96 10.98 10.90 11.06 9,143,022 100,325,679 10.973 7.257 7.257 7.270 7.217 7.323 13,808,318 7.2656 -0.90%
2017-04-18 0 11.06 11.04 11.06 11.02 11.36 9,684,875 107,599,984 11.110 7.323 7.310 7.323 7.297 7.522 14,626,655 7.3564 -0.90%
2017-04-13 0 11.16 11.16 11.20 11.12 11.32 7,052,172 79,079,422 11.214 7.389 7.389 7.416 7.363 7.495 10,650,596 7.4249 -0.18%
2017-04-12 0 11.18 11.18 11.22 11.16 11.30 12,040,087 134,961,941 11.209 7.403 7.403 7.429 7.389 7.482 18,183,632 7.4222 -0.71%
2017-04-11 0 11.26 11.26 11.28 11.18 11.46 9,453,873 106,716,610 11.288 7.456 7.456 7.469 7.403 7.588 14,277,783 7.4743 -0.18%
2017-04-10 0 11.28 11.28 11.30 11.26 11.58 8,369,273 94,893,432 11.338 7.469 7.469 7.482 7.456 7.668 12,639,757 7.5075 -2.59%
2017-04-07 0 11.58 11.56 11.58 11.30 11.58 10,730,500 122,950,789 11.458 7.668 7.654 7.668 7.482 7.668 16,205,818 7.5868 0.87%
2017-04-06 0 11.48 11.48 11.50 11.32 11.60 18,333,701 210,443,968 11.479 7.601 7.601 7.615 7.495 7.681 27,688,609 7.6004 0.17%
2017-04-05 0 11.46 11.46 11.48 11.28 11.50 13,403,167 153,185,669 11.429 7.588 7.588 7.601 7.469 7.615 20,242,233 7.5676 1.60%
2017-04-03 0 11.28 11.28 11.30 11.04 11.44 11,703,272 132,561,109 11.327 7.469 7.469 7.482 7.310 7.575 17,674,954 7.4999 2.36%
2017-03-31 0 11.02 11.02 11.04 11.00 11.44 18,076,838 201,838,901 11.166 7.297 7.297 7.310 7.284 7.575 27,300,680 7.3932 -3.67%
2017-03-30 0 11.44 11.44 11.46 11.30 11.62 6,259,226 71,464,534 11.418 7.575 7.575 7.588 7.482 7.694 9,453,043 7.5600 -1.21%
2017-03-29 0 11.58 11.58 11.60 11.46 11.88 9,867,408 114,691,882 11.623 7.668 7.668 7.681 7.588 7.866 14,902,327 7.6962 0.35%
2017-03-28 0 11.54 11.54 11.56 11.52 11.78 4,735,580 54,766,760 11.565 7.641 7.641 7.654 7.628 7.800 7,151,945 7.6576 0.00%
2017-03-27 0 11.54 11.54 11.56 11.44 11.92 8,334,769 96,941,613 11.631 7.641 7.641 7.654 7.575 7.893 12,587,647 7.7013 -2.20%
2017-03-24 0 11.80 11.78 11.80 11.62 11.98 7,011,967 82,776,654 11.805 7.813 7.800 7.813 7.694 7.932 10,589,876 7.8166 -0.17%
2017-03-23 0 11.82 11.82 11.84 11.68 11.90 12,575,384 148,882,802 11.839 7.826 7.826 7.840 7.734 7.879 18,992,068 7.8392 0.51%
2017-03-22 0 11.76 11.74 11.76 11.44 11.76 18,337,700 214,387,149 11.691 7.787 7.774 7.787 7.575 7.787 27,694,649 7.7411 -0.17%
2017-03-21 0 11.78 11.76 11.78 11.42 11.92 27,302,037 320,810,973 11.750 7.800 7.787 7.800 7.562 7.893 41,233,106 7.7804 2.79%
2017-03-20 0 11.46 11.46 11.48 11.30 11.52 6,502,265 74,467,558 11.453 7.588 7.588 7.601 7.482 7.628 9,820,094 7.5832 0.00%
2017-03-17 0 11.46 11.42 11.46 11.34 11.58 8,887,753 101,867,498 11.462 7.588 7.562 7.588 7.509 7.668 13,422,796 7.5891 -0.52%
2017-03-16 0 11.52 11.50 11.52 11.36 11.56 11,800,325 135,464,176 11.480 7.628 7.615 7.628 7.522 7.654 17,821,529 7.6012 1.05%
2017-03-15 0 11.40 11.40 11.42 11.24 11.46 9,616,696 109,491,391 11.386 7.548 7.548 7.562 7.442 7.588 14,523,687 7.5388 0.00%
2017-03-14 0 11.40 11.38 11.40 11.34 11.50 10,400,010 118,566,779 11.401 7.548 7.535 7.548 7.509 7.615 15,706,693 7.5488 -0.35%
2017-03-13 0 11.44 11.42 11.44 11.16 11.48 7,150,000 81,447,450 11.391 7.575 7.562 7.575 7.389 7.601 10,798,341 7.5426 2.33%
2017-03-10 0 11.18 11.18 11.22 11.10 11.28 6,600,242 73,886,599 11.195 7.403 7.403 7.429 7.350 7.469 9,968,065 7.4123 -0.53%
2017-03-09 0 11.24 11.20 11.24 11.18 11.44 9,160,000 103,152,255 11.261 7.442 7.416 7.442 7.403 7.575 13,833,959 7.4565 -2.26%
2017-03-08 0 11.50 11.50 11.52 11.24 11.56 15,718,345 180,238,296 11.467 7.615 7.615 7.628 7.442 7.654 23,738,748 7.5926 0.52%
2017-03-07 0 11.44 11.42 11.44 11.20 11.44 13,893,556 158,106,638 11.380 7.575 7.562 7.575 7.416 7.575 20,982,847 7.5350 1.96%
2017-03-06 0 11.22 11.22 11.24 11.08 11.28 5,827,140 65,448,716 11.232 7.429 7.429 7.442 7.336 7.469 8,800,482 7.4369 0.72%
2017-03-03 0 11.14 11.10 11.14 11.06 11.26 5,898,358 65,691,193 11.137 7.376 7.350 7.376 7.323 7.456 8,908,039 7.3744 -0.54%
2017-03-02 0 11.20 11.18 11.20 11.14 11.50 12,329,001 139,582,226 11.322 7.416 7.403 7.416 7.376 7.615 18,619,966 7.4964 -1.41%
2017-03-01 0 11.36 11.34 11.36 10.88 11.44 17,122,867 193,799,894 11.318 7.522 7.509 7.522 7.204 7.575 25,859,938 7.4942 3.46%
2017-02-28 0 10.98 10.96 10.98 10.90 11.08 5,677,157 62,340,785 10.981 7.270 7.257 7.270 7.217 7.336 8,573,969 7.2709 0.37%
2017-02-27 0 10.94 10.92 10.94 10.86 11.14 12,598,523 138,309,796 10.978 7.244 7.231 7.244 7.191 7.376 19,027,014 7.2691 -0.18%
2017-02-24 0 10.96 10.96 11.00 10.90 11.36 21,578,047 238,364,870 11.047 7.257 7.257 7.284 7.217 7.522 32,588,407 7.3144 -3.01%
2017-02-23 0 11.30 11.30 11.32 11.24 11.68 13,306,613 151,743,711 11.404 7.482 7.482 7.495 7.442 7.734 20,096,412 7.5508 -1.05%
2017-02-22 0 11.42 11.42 11.44 11.28 11.52 15,108,012 172,923,462 11.446 7.562 7.562 7.575 7.469 7.628 22,816,988 7.5787 1.24%
2017-02-21 0 11.28 11.26 11.28 11.16 11.40 11,259,531 127,047,316 11.284 7.469 7.456 7.469 7.389 7.548 17,004,791 7.4713 0.71%
2017-02-20 0 11.20 11.20 11.24 11.12 11.28 7,279,500 81,426,334 11.186 7.416 7.416 7.442 7.363 7.469 10,993,919 7.4065 0.18%
2017-02-17 0 11.18 11.16 11.18 11.08 11.36 8,854,515 98,915,092 11.171 7.403 7.389 7.403 7.336 7.522 13,372,598 7.3968 -1.58%
2017-02-16 0 11.36 11.36 11.38 11.18 11.46 10,714,000 121,421,320 11.333 7.522 7.522 7.535 7.403 7.588 16,180,899 7.5040 0.35%
2017-02-15 0 11.32 11.30 11.32 11.24 11.52 15,563,401 177,439,910 11.401 7.495 7.482 7.495 7.442 7.628 23,504,743 7.5491 0.71%
2017-02-14 0 11.24 11.24 11.26 11.06 11.34 10,457,373 117,389,166 11.226 7.442 7.442 7.456 7.323 7.509 15,793,326 7.4328 -0.53%
2017-02-13 0 11.30 11.30 11.32 11.26 11.46 11,227,937 127,340,510 11.341 7.482 7.482 7.495 7.456 7.588 16,957,076 7.5096 0.36%
2017-02-10 0 11.26 11.20 11.26 11.12 11.54 36,666,521 414,332,529 11.300 7.456 7.416 7.456 7.363 7.641 55,375,888 7.4822 1.81%
2017-02-09 0 11.06 11.04 11.06 10.64 11.12 17,758,940 195,457,257 11.006 7.323 7.310 7.323 7.045 7.363 26,820,572 7.2876 3.17%
2017-02-08 0 10.72 10.72 10.76 10.54 10.84 14,249,800 151,932,419 10.662 7.098 7.098 7.125 6.979 7.178 21,520,867 7.0598 -0.74%
2017-02-07 0 10.80 10.78 10.80 10.60 10.86 7,548,038 81,236,850 10.763 7.151 7.138 7.151 7.019 7.191 11,399,481 7.1264 -0.37%
2017-02-06 0 10.84 10.82 10.84 10.74 10.88 4,872,883 52,688,587 10.813 7.178 7.164 7.178 7.111 7.204 7,359,308 7.1594 0.74%
2017-02-03 0 10.76 10.74 10.76 10.54 10.80 7,495,261 79,961,827 10.668 7.125 7.111 7.125 6.979 7.151 11,319,774 7.0639 0.37%
2017-02-02 0 10.72 10.72 10.74 10.70 10.88 3,614,908 38,884,976 10.757 7.098 7.098 7.111 7.085 7.204 5,459,442 7.1225 -0.74%
2017-02-01 0 10.80 10.78 10.80 10.60 10.88 6,359,700 68,197,317 10.723 7.151 7.138 7.151 7.019 7.204 9,604,785 7.1003 -0.18%
2017-01-27 0 10.82 10.80 10.82 10.74 11.04 5,649,216 61,168,793 10.828 7.164 7.151 7.164 7.111 7.310 8,531,771 7.1695 -1.81%
2017-01-26 0 11.02 11.02 11.04 10.98 11.16 12,109,606 133,781,398 11.048 7.297 7.297 7.310 7.270 7.389 18,288,623 7.3150 0.36%
2017-01-25 0 10.98 10.98 11.00 10.70 11.06 17,766,615 193,755,952 10.906 7.270 7.270 7.284 7.085 7.323 26,832,164 7.2210 1.10%
2017-01-24 0 10.86 10.84 10.86 10.56 10.94 29,618,516 318,601,107 10.757 7.191 7.178 7.191 6.992 7.244 44,731,586 7.1225 4.22%
2017-01-23 0 10.42 10.42 10.44 10.40 10.66 4,979,501 52,291,565 10.501 6.899 6.899 6.913 6.886 7.058 7,520,329 6.9534 -0.95%
2017-01-20 0 10.52 10.50 10.52 10.42 10.58 3,998,049 42,097,167 10.529 6.966 6.952 6.966 6.899 7.005 6,038,083 6.9719 -0.19%
2017-01-19 0 10.54 10.52 10.54 10.44 10.60 6,319,182 66,596,604 10.539 6.979 6.966 6.979 6.913 7.019 9,543,592 6.9781 0.38%
2017-01-18 0 10.50 10.50 10.52 10.32 10.66 15,141,700 159,342,649 10.523 6.952 6.952 6.966 6.833 7.058 22,867,866 6.9680 2.34%
2017-01-17 0 10.26 10.24 10.26 10.20 10.30 8,729,757 89,500,571 10.252 6.794 6.780 6.794 6.754 6.820 13,184,181 6.7885 0.20%
2017-01-16 0 10.24 10.22 10.24 10.18 10.40 6,316,500 64,743,665 10.250 6.780 6.767 6.780 6.741 6.886 9,539,541 6.7869 -2.10%
2017-01-13 0 10.46 10.42 10.46 10.34 10.52 3,095,912 32,305,689 10.435 6.926 6.899 6.926 6.847 6.966 4,675,624 6.9094 0.00%
2017-01-12 0 10.46 10.44 10.46 10.34 10.60 11,454,882 120,099,819 10.485 6.926 6.913 6.926 6.847 7.019 17,299,821 6.9423 0.58%
2017-01-11 0 10.40 10.40 10.42 10.28 10.50 13,931,700 145,071,231 10.413 6.886 6.886 6.899 6.807 6.952 21,040,454 6.8949 1.36%
2017-01-10 0 10.26 10.24 10.26 10.18 10.34 6,444,500 66,054,350 10.250 6.794 6.780 6.794 6.741 6.847 9,732,854 6.7867 0.39%
2017-01-09 0 10.22 10.20 10.22 10.12 10.36 4,720,515 48,219,524 10.215 6.767 6.754 6.767 6.701 6.860 7,129,193 6.7637 -0.39%
2017-01-06 0 10.26 10.26 10.28 10.12 10.44 6,432,180 66,021,700 10.264 6.794 6.794 6.807 6.701 6.913 9,714,248 6.7964 -1.16%
2017-01-05 0 10.38 10.36 10.38 10.18 10.42 10,363,079 107,075,556 10.332 6.873 6.860 6.873 6.741 6.899 15,650,918 6.8415 0.97%
2017-01-04 0 10.28 10.26 10.28 10.04 10.30 11,898,033 121,650,807 10.224 6.807 6.794 6.807 6.648 6.820 17,969,094 6.7700 2.39%
2017-01-03 0 10.04 10.02 10.04 9.960 10.14 5,211,099 52,477,672 10.070 6.648 6.635 6.648 6.595 6.714 7,870,101 6.6680 0.60%
2016-12-30 0 9.980 9.970 9.980 9.950 10.18 9,662,000 97,095,046 10.049 6.608 6.602 6.608 6.588 6.741 14,592,108 6.6539 -0.20%
2016-12-29 0 10.00 10.00 10.02 9.820 10.12 12,160,573 121,503,130 9.9916 6.621 6.621 6.635 6.502 6.701 18,365,597 6.6158 0.91%
2016-12-28 0 9.910 9.910 9.920 9.770 10.08 14,334,238 142,682,617 9.9540 6.562 6.562 6.568 6.469 6.674 21,648,390 6.5909 1.43%
2016-12-23 0 9.770 9.760 9.770 9.730 9.830 5,991,745 58,463,611 9.7574 6.469 6.462 6.469 6.443 6.509 9,049,078 6.4607 -0.31%
2016-12-22 0 9.800 9.790 9.800 9.730 9.960 8,161,276 80,164,827 9.8226 6.489 6.482 6.489 6.443 6.595 12,325,628 6.5039 -0.71%
2016-12-21 0 9.870 9.870 9.880 9.780 9.980 7,842,500 77,458,102 9.8767 6.535 6.535 6.542 6.476 6.608 11,844,194 6.5398 0.41%
2016-12-20 0 9.830 9.820 9.830 9.730 10.08 10,912,852 107,656,315 9.8651 6.509 6.502 6.509 6.443 6.674 16,481,217 6.5321 -1.70%
2016-12-19 0 10.00 9.990 10.00 9.940 10.20 6,508,120 65,129,157 10.007 6.621 6.615 6.621 6.582 6.754 9,828,937 6.6263 -1.77%
2016-12-16 0 10.18 10.18 10.20 10.12 10.40 9,963,860 102,045,555 10.242 6.741 6.741 6.754 6.701 6.886 15,047,994 6.7813 0.20%
2016-12-15 0 10.16 10.14 10.16 10.06 10.26 17,575,842 178,339,009 10.147 6.727 6.714 6.727 6.661 6.794 26,544,047 6.7186 -0.20%
2016-12-14 0 10.18 10.16 10.18 10.16 10.42 10,373,214 106,568,026 10.273 6.741 6.727 6.741 6.727 6.899 15,666,224 6.8024 -1.74%
2016-12-13 0 10.36 10.36 10.38 10.12 10.42 11,790,357 121,230,541 10.282 6.860 6.860 6.873 6.701 6.899 17,806,475 6.8082 1.37%
2016-12-12 0 10.22 10.20 10.22 10.12 10.58 16,105,364 164,702,950 10.227 6.767 6.754 6.767 6.701 7.005 24,323,247 6.7714 -3.04%
2016-12-09 0 10.54 10.54 10.56 10.46 10.64 18,244,650 192,602,752 10.557 6.979 6.979 6.992 6.926 7.045 27,554,119 6.9900 0.38%
2016-12-08 0 10.50 10.48 10.50 10.30 10.80 60,005,301 632,566,020 10.542 6.952 6.939 6.952 6.820 7.151 90,623,456 6.9802 -4.72%
2016-12-07 0 11.02 11.00 11.02 10.84 11.10 14,195,842 156,096,960 10.996 7.297 7.284 7.297 7.178 7.350 21,439,377 7.2809 2.04%
2016-12-06 0 10.80 10.78 10.80 10.66 10.96 16,851,542 181,281,565 10.758 7.151 7.138 7.151 7.058 7.257 25,450,168 7.1230 -0.55%
2016-12-05 0 10.86 10.84 10.86 10.70 11.18 25,585,172 278,268,136 10.876 7.191 7.178 7.191 7.085 7.403 38,640,198 7.2015 -2.16%
2016-12-02 0 11.10 11.08 11.10 10.82 11.28 122,973,804 1,364,647,674 11.097 7.350 7.336 7.350 7.164 7.469 185,722,110 7.3478 0.73%
2016-12-01 0 11.02 11.02 11.04 10.94 11.28 35,199,777 389,618,174 11.069 7.297 7.297 7.310 7.244 7.469 53,160,727 7.3291 0.00%
2016-11-30 0 11.02 11.02 11.04 11.02 11.52 25,636,407 286,455,745 11.174 7.297 7.297 7.310 7.297 7.628 38,717,576 7.3986 -5.00%
2016-11-29 0 11.60 11.60 11.62 11.54 11.72 12,116,143 140,932,858 11.632 7.681 7.681 7.694 7.641 7.760 18,298,496 7.7019 -1.02%
2016-11-28 0 11.72 11.70 11.72 11.48 11.74 19,881,192 231,512,593 11.645 7.760 7.747 7.760 7.601 7.774 30,025,719 7.7105 1.03%
2016-11-25 0 11.60 11.56 11.60 11.16 11.60 21,949,179 251,393,693 11.453 7.681 7.654 7.681 7.389 7.681 33,148,912 7.5838 2.65%
2016-11-24 0 11.30 11.30 11.34 11.16 11.36 9,769,500 110,385,141 11.299 7.482 7.482 7.509 7.389 7.522 14,754,461 7.4815 -0.53%
2016-11-23 0 11.36 11.34 11.36 11.24 11.46 9,526,731 108,164,261 11.354 7.522 7.509 7.522 7.442 7.588 14,387,817 7.5178 1.07%
2016-11-22 0 11.24 11.22 11.24 11.04 11.40 15,560,100 175,303,130 11.266 7.442 7.429 7.442 7.310 7.548 23,499,758 7.4598 -0.53%
2016-11-21 0 11.30 11.26 11.30 10.80 11.34 24,908,180 277,884,260 11.156 7.482 7.456 7.482 7.151 7.509 37,617,766 7.3870 5.81%
2016-11-18 0 10.68 10.66 10.68 10.52 10.90 23,684,775 252,832,319 10.675 7.072 7.058 7.072 6.966 7.217 35,770,109 7.0683 -1.48%
2016-11-17 0 10.84 10.82 10.84 10.74 10.98 16,721,273 181,557,045 10.858 7.178 7.164 7.178 7.111 7.270 25,253,428 7.1894 -1.45%
2016-11-16 0 11.00 11.00 11.02 10.92 11.16 17,505,294 193,233,697 11.039 7.284 7.284 7.297 7.231 7.389 26,437,502 7.3091 -0.36%
2016-11-15 0 11.04 11.02 11.04 10.80 11.34 23,290,344 257,525,057 11.057 7.310 7.297 7.310 7.151 7.509 35,174,417 7.3214 -2.99%
2016-11-14 0 11.38 11.36 11.38 11.08 11.38 25,947,936 292,341,015 11.266 7.535 7.522 7.535 7.336 7.535 39,188,065 7.4600 0.35%
2016-11-11 0 11.34 11.32 11.34 10.54 11.48 61,004,511 681,410,392 11.170 7.509 7.495 7.509 6.979 7.601 92,132,520 7.3960 5.19%
2016-11-10 0 10.78 10.76 10.78 10.38 10.92 36,180,397 388,834,252 10.747 7.138 7.125 7.138 6.873 7.231 54,641,716 7.1161 5.27%
2016-11-09 0 10.24 10.22 10.24 9.910 10.40 14,360,881 145,493,404 10.131 6.780 6.767 6.780 6.562 6.886 21,688,628 6.7083 -0.78%
2016-11-08 0 10.32 10.30 10.32 10.24 10.40 12,228,751 126,148,160 10.316 6.833 6.820 6.833 6.780 6.886 18,468,563 6.8304 0.98%
2016-11-07 0 10.22 10.22 10.24 10.00 10.30 13,812,209 141,054,487 10.212 6.767 6.767 6.780 6.621 6.820 20,859,992 6.7620 0.79%
2016-11-04 0 10.14 10.12 10.14 9.820 10.14 12,754,898 128,554,006 10.079 6.714 6.701 6.714 6.502 6.714 19,263,180 6.6736 2.74%
2016-11-03 0 9.870 9.870 9.880 9.810 10.10 12,818,118 127,249,525 9.9273 6.535 6.535 6.542 6.496 6.688 19,358,659 6.5733 -0.10%
2016-11-02 0 9.880 9.870 9.880 9.830 9.930 8,961,825 88,498,392 9.8750 6.542 6.535 6.542 6.509 6.575 13,534,663 6.5386 -0.40%
2016-11-01 0 9.920 9.920 9.950 9.740 10.04 17,903,428 178,306,390 9.9593 6.568 6.568 6.588 6.449 6.648 27,038,786 6.5945 2.06%
2016-10-31 0 9.720 9.720 9.730 9.630 9.880 10,804,161 105,462,847 9.7613 6.436 6.436 6.443 6.376 6.542 16,317,065 6.4633 -0.61%
2016-10-28 0 9.780 9.770 9.780 9.680 9.890 8,868,178 86,684,753 9.7748 6.476 6.469 6.476 6.410 6.549 13,393,232 6.4723 -0.71%
2016-10-27 0 9.850 9.840 9.850 9.730 9.900 6,489,309 63,605,176 9.8015 6.522 6.515 6.522 6.443 6.555 9,800,528 6.4900 0.82%
2016-10-26 0 9.770 9.760 9.770 9.700 10.08 13,969,500 136,814,447 9.7938 6.469 6.462 6.469 6.423 6.674 21,097,542 6.4849 -3.27%
2016-10-25 0 10.10 10.10 10.12 9.940 10.12 10,749,123 107,809,325 10.030 6.688 6.688 6.701 6.582 6.701 16,233,944 6.6410 0.00%
2016-10-24 0 10.10 10.10 10.12 9.940 10.18 20,636,500 208,281,449 10.093 6.688 6.688 6.701 6.582 6.741 31,166,429 6.6829 2.02%
2016-10-20 0 9.900 9.900 9.910 9.750 9.920 13,423,149 132,531,287 9.8733 6.555 6.555 6.562 6.456 6.568 20,272,411 6.5375 0.61%
2016-10-19 0 9.840 9.830 9.840 9.740 9.980 20,210,795 199,931,112 9.8923 6.515 6.509 6.515 6.449 6.608 30,523,505 6.5501 -0.10%
2016-10-18 0 9.850 9.850 9.860 9.370 9.880 31,785,145 307,529,649 9.6753 6.522 6.522 6.529 6.204 6.542 48,003,754 6.4064 5.35%
2016-10-17 0 9.350 9.340 9.350 9.260 9.450 14,974,072 139,792,978 9.3357 6.191 6.184 6.191 6.131 6.257 22,614,705 6.1815 0.21%
2016-10-14 0 9.330 9.320 9.330 9.040 9.380 22,123,200 204,186,030 9.2295 6.178 6.171 6.178 5.986 6.211 33,411,729 6.1112 3.21%
2016-10-13 0 9.040 9.030 9.040 8.900 9.070 20,101,626 181,262,574 9.0173 5.986 5.979 5.986 5.893 6.006 30,358,631 5.9707 1.92%
2016-10-12 0 8.870 8.860 8.870 8.730 8.880 6,779,210 59,819,904 8.8240 5.873 5.867 5.873 5.780 5.880 10,238,353 5.8427 0.45%
2016-10-11 0 8.830 8.830 8.850 8.770 8.990 9,856,200 87,170,768 8.8443 5.847 5.847 5.860 5.807 5.953 14,885,400 5.8561 -1.23%
2016-10-07 0 8.940 8.940 8.960 8.910 9.080 7,689,590 68,766,492 8.9428 5.920 5.920 5.933 5.900 6.012 11,613,261 5.9214 -1.54%
2016-10-06 0 9.080 9.050 9.080 8.850 9.080 8,960,035 80,625,359 8.9983 6.012 5.992 6.012 5.860 6.012 13,531,960 5.9581 1.91%
2016-10-05 0 8.910 8.900 8.910 8.750 8.920 4,653,082 41,261,775 8.8676 5.900 5.893 5.900 5.794 5.906 7,027,352 5.8716 0.79%
2016-10-04 0 8.840 8.830 8.840 8.760 8.900 8,221,716 72,437,702 8.8105 5.853 5.847 5.853 5.800 5.893 12,416,908 5.8338 -1.23%
2016-10-03 0 8.950 8.940 8.950 8.840 8.950 8,431,000 75,146,901 8.9132 5.926 5.920 5.926 5.853 5.926 12,732,981 5.9018 1.70%
2016-09-30 0 8.800 8.790 8.800 8.710 8.860 6,157,004 54,146,947 8.7944 5.827 5.820 5.827 5.767 5.867 9,298,661 5.8231 -1.01%
2016-09-29 0 8.890 8.870 8.890 8.750 8.910 4,731,120 41,811,749 8.8376 5.886 5.873 5.886 5.794 5.900 7,145,209 5.8517 1.95%
2016-09-28 0 8.720 8.720 8.770 8.690 8.830 6,226,952 54,473,735 8.7481 5.774 5.774 5.807 5.754 5.847 9,404,301 5.7924 -0.46%
2016-09-27 0 8.760 8.760 8.790 8.690 8.820 6,483,484 56,869,351 8.7714 5.800 5.800 5.820 5.754 5.840 9,791,730 5.8079 -0.34%
2016-09-26 0 8.790 8.780 8.790 8.720 8.980 9,652,000 85,076,174 8.8144 5.820 5.814 5.820 5.774 5.946 14,577,005 5.8363 -2.87%
2016-09-23 0 9.050 9.010 9.050 8.970 9.150 7,728,701 69,969,211 9.0532 5.992 5.966 5.992 5.939 6.059 11,672,329 5.9945 0.44%
2016-09-22 0 9.010 9.010 9.020 8.930 9.200 16,744,380 152,047,529 9.0805 5.966 5.966 5.972 5.913 6.092 25,288,325 6.0126 1.46%
2016-09-21 0 8.880 8.870 8.880 8.620 8.910 23,088,100 202,982,252 8.7916 5.880 5.873 5.880 5.708 5.900 34,868,976 5.8213 2.42%
2016-09-20 0 8.670 8.670 8.680 8.610 8.880 23,727,643 206,206,712 8.6906 5.741 5.741 5.747 5.701 5.880 35,834,851 5.7544 -2.25%
2016-09-19 0 8.870 8.860 8.870 8.860 9.010 14,554,718 129,581,011 8.9030 5.873 5.867 5.873 5.867 5.966 21,981,372 5.8950 -0.89%
2016-09-15 0 8.950 8.950 8.960 8.740 8.950 10,017,068 88,858,885 8.8707 5.926 5.926 5.933 5.787 5.926 15,128,352 5.8737 1.47%
2016-09-14 0 8.820 8.820 8.830 8.760 8.950 13,605,500 120,096,485 8.8271 5.840 5.840 5.847 5.800 5.926 20,547,808 5.8447 -1.01%
2016-09-13 0 8.910 8.910 8.920 8.900 9.250 11,624,850 105,161,341 9.0463 5.900 5.900 5.906 5.893 6.125 17,556,517 5.9899 -2.30%
2016-09-12 0 9.120 9.120 9.130 9.100 9.230 12,131,842 110,936,951 9.1443 6.039 6.039 6.045 6.025 6.112 18,322,205 6.0548 -2.15%
2016-09-09 0 9.320 9.320 9.340 9.320 9.580 27,973,430 264,045,497 9.4392 6.171 6.171 6.184 6.171 6.343 42,247,082 6.2500 -2.10%
2016-09-08 0 9.520 9.500 9.520 9.350 9.550 11,455,731 108,190,073 9.4442 6.304 6.290 6.304 6.191 6.323 17,301,104 6.2534 -0.10%
2016-09-07 0 9.530 9.490 9.530 9.290 9.530 19,121,047 181,025,281 9.4673 6.310 6.284 6.310 6.151 6.310 28,877,705 6.2687 2.36%
2016-09-06 0 9.310 9.310 9.320 9.250 9.420 9,801,567 91,551,159 9.3405 6.165 6.165 6.171 6.125 6.237 14,802,890 6.1847 -0.43%
2016-09-05 0 9.350 9.340 9.350 9.310 9.430 6,587,716 61,764,809 9.3758 6.191 6.184 6.191 6.165 6.244 9,949,147 6.2081 0.54%
2016-09-02 0 9.300 9.290 9.300 9.100 9.300 9,528,636 87,840,240 9.2186 6.158 6.151 6.158 6.025 6.158 14,390,694 6.1040 1.86%
2016-09-01 0 9.130 9.130 9.140 9.060 9.380 29,199,484 268,519,059 9.1960 6.045 6.045 6.052 5.999 6.211 44,098,740 6.0890 -3.79%
2016-08-31 0 9.490 9.480 9.490 9.340 9.640 17,792,588 167,901,353 9.4366 6.284 6.277 6.284 6.184 6.383 26,871,389 6.2483 -1.35%
2016-08-30 0 9.620 9.620 9.630 9.430 9.680 8,177,561 78,366,664 9.5831 6.370 6.370 6.376 6.244 6.410 12,350,223 6.3454 2.34%
2016-08-29 0 9.400 9.370 9.400 9.220 9.420 4,856,539 45,491,535 9.3671 6.224 6.204 6.224 6.105 6.237 7,334,624 6.2023 0.53%
2016-08-26 0 9.350 9.320 9.350 9.180 9.420 7,794,874 72,890,987 9.3511 6.191 6.171 6.191 6.078 6.237 11,772,267 6.1918 1.74%
2016-08-25 0 9.190 9.180 9.190 9.140 9.590 20,900,613 194,579,206 9.3097 6.085 6.078 6.085 6.052 6.350 31,565,307 6.1643 -2.75%
2016-08-24 0 9.450 9.450 9.480 9.420 9.800 13,990,950 133,097,252 9.5131 6.257 6.257 6.277 6.237 6.489 21,129,937 6.2990 -3.57%
2016-08-23 0 9.800 9.790 9.800 9.650 9.920 9,352,040 91,109,325 9.7422 6.489 6.482 6.489 6.390 6.568 14,123,989 6.4507 -1.31%
2016-08-22 0 9.930 9.920 9.930 9.850 10.22 10,207,750 101,606,850 9.9539 6.575 6.568 6.575 6.522 6.767 15,416,331 6.5909 -0.70%
2016-08-19 0 10.00 10.00 10.02 9.820 10.26 14,691,928 147,546,344 10.043 6.621 6.621 6.635 6.502 6.794 22,188,594 6.6496 -0.60%
2016-08-18 0 10.06 10.04 10.06 10.02 10.34 8,161,092 82,768,763 10.142 6.661 6.648 6.661 6.635 6.847 12,325,350 6.7153 0.00%
2016-08-17 0 10.06 10.04 10.06 10.00 10.36 11,970,821 121,380,645 10.140 6.661 6.648 6.661 6.621 6.860 18,079,022 6.7139 -2.90%
2016-08-16 0 10.36 10.32 10.36 10.26 10.56 13,424,960 139,920,791 10.422 6.860 6.833 6.860 6.794 6.992 20,275,146 6.9011 -0.38%
2016-08-15 0 10.40 10.38 10.40 10.10 10.40 12,323,900 126,596,942 10.273 6.886 6.873 6.886 6.688 6.886 18,612,262 6.8018 3.17%
2016-08-12 0 10.08 10.06 10.08 9.990 10.24 4,868,140 49,024,244 10.070 6.674 6.661 6.674 6.615 6.780 7,352,145 6.6680 0.00%
2016-08-11 0 10.08 10.06 10.08 9.810 10.08 6,504,000 65,005,420 9.9947 6.674 6.661 6.674 6.496 6.674 9,822,715 6.6179 0.00%
2016-08-10 0 10.08 10.02 10.08 9.930 10.20 9,350,500 94,001,736 10.053 6.674 6.635 6.674 6.575 6.754 14,121,663 6.6566 -0.20%
2016-08-09 0 10.10 10.04 10.10 9.870 10.16 15,354,227 153,717,341 10.011 6.688 6.648 6.688 6.535 6.727 23,188,836 6.6289 1.20%
2016-08-08 0 9.980 9.950 9.980 9.530 9.980 24,371,886 239,870,612 9.8421 6.608 6.588 6.608 6.310 6.608 36,807,824 6.5168 5.05%
2016-08-05 0 9.500 9.470 9.500 9.250 9.500 8,597,401 81,270,103 9.4529 6.290 6.270 6.290 6.125 6.290 12,984,289 6.2591 2.48%
2016-08-04 0 9.270 9.250 9.270 9.200 9.350 5,439,813 50,231,039 9.2340 6.138 6.125 6.138 6.092 6.191 8,215,518 6.1142 -0.22%
2016-08-03 0 9.290 9.270 9.290 9.230 9.450 8,429,885 78,410,708 9.3015 6.151 6.138 6.151 6.112 6.257 12,731,297 6.1589 -1.69%
2016-08-01 0 9.450 9.420 9.450 9.220 9.480 4,229,771 39,798,919 9.4092 6.257 6.237 6.257 6.105 6.277 6,388,043 6.2302 1.61%
2016-07-29 0 9.300 9.300 9.390 9.300 9.490 6,427,549 60,214,322 9.3682 6.158 6.158 6.217 6.158 6.284 9,707,254 6.2030 -1.17%
2016-07-28 0 9.410 9.410 9.430 9.370 9.450 4,961,796 46,673,567 9.4066 6.231 6.231 6.244 6.204 6.257 7,493,590 6.2285 0.21%
2016-07-27 0 9.390 9.360 9.390 9.300 9.500 5,696,512 53,392,986 9.3729 6.217 6.198 6.217 6.158 6.290 8,603,200 6.2062 -0.21%
2016-07-26 0 9.410 9.410 9.440 9.380 9.490 7,747,997 73,130,653 9.4387 6.231 6.231 6.251 6.211 6.284 11,701,471 6.2497 -1.05%
2016-07-25 0 9.510 9.500 9.510 9.420 9.570 4,857,500 46,134,254 9.4975 6.297 6.290 6.297 6.237 6.337 7,336,076 6.2887 -0.21%
2016-07-22 0 9.530 9.490 9.530 9.410 9.580 5,722,820 54,209,781 9.4726 6.310 6.284 6.310 6.231 6.343 8,642,932 6.2722 -0.10%
2016-07-21 0 9.540 9.530 9.550 9.350 9.570 12,210,333 116,158,564 9.5131 6.317 6.310 6.323 6.191 6.337 18,440,747 6.2990 1.81%
2016-07-20 0 9.370 9.360 9.370 9.310 9.460 7,432,104 69,584,054 9.3626 6.204 6.198 6.204 6.165 6.264 11,224,391 6.1994 -0.21%
2016-07-19 0 9.390 9.380 9.390 9.350 9.700 8,814,953 82,992,513 9.4150 6.217 6.211 6.217 6.191 6.423 13,312,849 6.2340 -2.19%
2016-07-18 0 9.600 9.580 9.600 9.550 9.890 10,102,981 97,942,140 9.6944 6.357 6.343 6.357 6.323 6.549 15,258,103 6.4190 -1.54%
2016-07-15 0 9.750 9.740 9.780 9.710 9.890 7,465,745 73,201,124 9.8049 6.456 6.449 6.476 6.429 6.549 11,275,197 6.4922 0.10%
2016-07-14 0 9.740 9.740 9.750 9.540 9.780 6,677,600 64,640,698 9.6802 6.449 6.449 6.456 6.317 6.476 10,084,895 6.4097 -0.41%
2016-07-13 0 9.780 9.760 9.800 9.490 9.860 15,715,916 152,854,088 9.7261 6.476 6.462 6.489 6.284 6.529 23,735,080 6.4400 3.93%
2016-07-12 0 9.410 9.370 9.420 9.300 9.460 7,365,354 69,124,557 9.3851 6.231 6.204 6.237 6.158 6.264 11,123,581 6.2142 0.75%
2016-07-11 0 9.340 9.310 9.370 9.280 9.510 6,877,005 64,632,465 9.3983 6.184 6.165 6.204 6.145 6.297 10,386,048 6.2230 1.16%
2016-07-08 0 9.410 9.400 9.420 9.330 9.480 3,062,041 28,788,541 9.4017 6.113 6.107 6.120 6.061 6.159 4,713,174 6.1081 -0.21%
2016-07-07 0 9.430 9.410 9.430 9.410 9.550 2,743,197 25,947,298 9.4588 6.126 6.113 6.126 6.113 6.204 4,222,401 6.1452 0.21%
2016-07-06 0 9.410 9.410 9.430 9.340 9.480 8,660,029 81,286,754 9.3864 6.113 6.113 6.126 6.068 6.159 13,329,745 6.0981 -0.53%
2016-07-05 0 9.460 9.450 9.510 9.400 9.700 6,469,371 61,652,704 9.5299 6.146 6.139 6.178 6.107 6.302 9,957,826 6.1914 -0.53%
2016-07-04 0 9.510 9.520 9.550 9.500 9.770 5,195,876 49,924,058 9.6084 6.178 6.185 6.204 6.172 6.347 7,997,629 6.2424 -1.65%
2016-06-30 0 9.670 9.670 9.690 9.520 9.690 8,358,356 80,380,704 9.6168 6.282 6.282 6.295 6.185 6.295 12,865,402 6.2478 2.44%
2016-06-29 0 9.440 9.420 9.430 9.190 9.650 7,657,077 72,420,779 9.4580 6.133 6.120 6.126 5.971 6.269 11,785,975 6.1447 2.28%
2016-06-28 0 9.230 9.200 9.230 9.160 9.290 6,012,047 55,356,263 9.2076 5.997 5.977 5.997 5.951 6.035 9,253,901 5.9819 -0.65%
2016-06-27 0 9.290 9.280 9.300 9.100 9.330 6,355,763 58,658,469 9.2292 6.035 6.029 6.042 5.912 6.061 9,782,958 5.9960 -0.32%
2016-06-24 0 9.320 9.260 9.330 9.090 9.630 11,627,025 107,976,340 9.2867 6.055 6.016 6.061 5.906 6.256 17,896,623 6.0333 -3.32%
2016-06-23 0 9.640 9.630 9.660 9.510 9.660 6,098,856 58,481,096 9.5889 6.263 6.256 6.276 6.178 6.276 9,387,520 6.2297 0.21%
2016-06-22 0 9.620 9.600 9.630 9.320 9.630 7,696,505 73,469,043 9.5458 6.250 6.237 6.256 6.055 6.256 11,846,663 6.2017 0.84%
2016-06-21 0 9.540 9.550 9.560 9.390 9.560 4,747,702 45,012,675 9.4809 6.198 6.204 6.211 6.100 6.211 7,307,788 6.1595 1.06%
2016-06-20 0 9.440 9.410 9.450 9.380 9.480 4,216,000 39,687,975 9.4137 6.133 6.113 6.139 6.094 6.159 6,489,378 6.1158 0.53%
2016-06-17 0 9.390 9.390 9.400 9.320 9.470 6,616,010 62,035,309 9.3765 6.100 6.100 6.107 6.055 6.152 10,183,537 6.0917 0.00%
2016-06-16 0 9.390 9.350 9.400 9.300 9.410 14,481,077 135,310,063 9.3439 6.100 6.074 6.107 6.042 6.113 22,289,655 6.0705 0.21%
2016-06-15 0 9.370 9.350 9.400 9.100 9.400 9,934,323 92,039,636 9.2648 6.087 6.074 6.107 5.912 6.107 15,291,172 6.0191 3.42%
2016-06-14 0 9.060 9.050 9.060 8.960 9.100 9,355,995 84,694,961 9.0525 5.886 5.880 5.886 5.821 5.912 14,400,994 5.8812 -0.11%
2016-06-13 0 9.070 9.040 9.090 8.940 9.250 15,471,060 140,232,998 9.0642 5.893 5.873 5.906 5.808 6.010 23,813,463 5.8888 -4.02%
2016-06-10 0 9.450 9.450 9.460 9.410 9.900 10,804,900 103,211,285 9.5523 6.139 6.139 6.146 6.113 6.432 16,631,187 6.2059 -5.41%
2016-06-08 0 9.990 9.980 10.02 9.940 10.06 7,429,377 74,320,137 10.004 6.490 6.484 6.510 6.458 6.536 11,435,493 6.4991 0.00%
2016-06-07 0 9.990 9.980 9.990 9.800 10.10 7,445,770 74,465,077 10.001 6.490 6.484 6.490 6.367 6.562 11,460,725 6.4974 1.63%
2016-06-06 0 9.830 9.820 9.840 9.650 9.840 5,830,642 56,676,751 9.7205 6.386 6.380 6.393 6.269 6.393 8,974,678 6.3152 0.20%
2016-06-03 0 9.810 9.800 9.840 9.640 9.850 6,267,849 61,201,223 9.7643 6.373 6.367 6.393 6.263 6.399 9,647,638 6.3436 1.76%
2016-06-02 0 9.640 9.620 9.640 9.610 9.730 4,498,300 43,413,435 9.6511 6.263 6.250 6.263 6.243 6.321 6,923,902 6.2701 0.00%
2016-06-01 0 9.640 9.620 9.650 9.520 9.880 8,027,264 77,951,499 9.7108 6.263 6.250 6.269 6.185 6.419 12,355,776 6.3089 -0.72%
2016-05-31 0 9.710 9.700 9.710 9.680 9.800 17,305,224 168,637,101 9.7449 6.308 6.302 6.308 6.289 6.367 26,636,657 6.3310 0.73%
2016-05-30 0 9.640 9.640 9.650 9.500 9.760 10,733,749 104,079,855 9.6965 6.263 6.263 6.269 6.172 6.341 16,521,669 6.2996 1.15%
2016-05-27 0 9.530 9.500 9.540 9.440 9.570 7,197,764 68,443,197 9.5090 6.191 6.172 6.198 6.133 6.217 11,078,988 6.1777 0.21%
2016-05-26 0 9.510 9.480 9.500 9.320 9.580 9,715,664 91,871,865 9.4561 6.178 6.159 6.172 6.055 6.224 14,954,606 6.1434 0.32%
2016-05-25 0 9.480 9.470 9.490 9.450 9.580 9,763,709 92,560,051 9.4800 6.159 6.152 6.165 6.139 6.224 15,028,558 6.1589 1.17%
2016-05-24 0 9.370 9.350 9.400 9.130 9.400 9,449,323 87,984,382 9.3112 6.087 6.074 6.107 5.932 6.107 14,544,647 6.0493 2.85%
2016-05-23 0 9.110 9.100 9.110 9.050 9.250 4,383,500 40,135,256 9.1560 5.919 5.912 5.919 5.880 6.010 6,747,199 5.9484 0.22%
2016-05-20 0 9.090 9.080 9.100 9.050 9.250 7,164,918 65,542,248 9.1477 5.906 5.899 5.912 5.880 6.010 11,028,431 5.9430 -0.66%
2016-05-19 0 9.150 9.120 9.190 9.060 9.260 8,223,647 75,412,075 9.1701 5.945 5.925 5.971 5.886 6.016 12,658,054 5.9576 -0.65%
2016-05-18 0 9.210 9.200 9.230 9.200 9.490 11,245,405 104,465,027 9.2896 5.984 5.977 5.997 5.977 6.165 17,309,224 6.0352 -3.36%
2016-05-17 0 9.530 9.510 9.530 9.280 9.560 12,950,574 121,801,497 9.4051 6.191 6.178 6.191 6.029 6.211 19,933,865 6.1103 1.82%
2016-05-16 0 9.360 9.360 9.380 9.010 9.400 7,534,420 70,180,268 9.3146 6.081 6.081 6.094 5.854 6.107 11,597,178 6.0515 2.41%
2016-05-13 0 9.140 9.130 9.160 9.070 9.330 7,076,684 64,841,628 9.1627 5.938 5.932 5.951 5.893 6.061 10,892,619 5.9528 -1.30%
2016-05-12 0 9.260 9.250 9.270 9.170 9.380 8,497,000 78,827,006 9.2770 6.016 6.010 6.023 5.958 6.094 13,078,806 6.0271 -0.75%
2016-05-11 0 9.330 9.320 9.330 8.950 9.410 21,960,720 203,760,078 9.2784 6.061 6.055 6.061 5.815 6.113 33,802,519 6.0280 3.21%
2016-05-10 0 9.040 9.050 9.060 8.930 9.180 18,112,757 163,429,044 9.0229 5.873 5.880 5.886 5.802 5.964 27,879,633 5.8620 -1.31%
2016-05-09 0 9.160 9.210 9.220 9.140 9.340 14,610,144 135,174,131 9.2521 5.951 5.984 5.990 5.938 6.068 22,488,319 6.0109 -0.43%
2016-05-06 0 9.200 9.180 9.200 9.120 9.610 19,075,256 176,860,203 9.2717 5.977 5.964 5.977 5.925 6.243 29,361,137 6.0236 -4.96%
2016-05-05 0 9.680 9.650 9.660 9.500 9.770 15,910,017 152,811,284 9.6047 6.289 6.269 6.276 6.172 6.347 24,489,118 6.2400 -1.43%
2016-05-04 0 9.820 9.810 9.820 9.590 9.850 20,902,948 203,715,001 9.7458 6.380 6.373 6.380 6.230 6.399 32,174,369 6.3316 0.61%
2016-05-03 0 9.760 9.750 9.760 9.710 10.02 15,046,052 147,519,412 9.8045 6.341 6.334 6.341 6.308 6.510 23,159,280 6.3698 -1.61%
2016-04-29 0 9.920 9.910 9.930 9.870 10.30 15,738,821 156,793,983 9.9622 6.445 6.438 6.451 6.412 6.692 24,225,608 6.4722 -1.39%
2016-04-28 0 10.06 10.06 10.08 9.910 10.28 30,299,800 306,123,961 10.103 6.536 6.536 6.549 6.438 6.679 46,638,251 6.5638 3.07%
2016-04-27 0 9.760 9.750 9.760 9.670 9.990 12,342,799 120,894,668 9.7948 6.341 6.334 6.341 6.282 6.490 18,998,362 6.3634 -1.41%
2016-04-26 0 9.900 9.910 9.920 9.450 9.920 25,940,669 250,145,349 9.6430 6.432 6.438 6.445 6.139 6.445 39,928,562 6.2648 4.10%
2016-04-25 0 9.510 9.490 9.500 9.460 10.12 20,205,044 196,141,414 9.7075 6.178 6.165 6.172 6.146 6.575 31,100,136 6.3068 -5.09%
2016-04-22 0 10.02 10.02 10.04 9.990 10.36 12,440,126 126,060,942 10.133 6.510 6.510 6.523 6.490 6.731 19,148,170 6.5834 -2.91%
2016-04-21 0 10.32 10.32 10.34 10.22 10.40 12,093,179 124,841,153 10.323 6.705 6.705 6.718 6.640 6.757 18,614,140 6.7068 0.78%
2016-04-20 0 10.24 10.22 10.26 10.12 10.52 11,154,064 114,989,723 10.309 6.653 6.640 6.666 6.575 6.835 17,168,629 6.6977 -1.54%
2016-04-19 0 10.40 10.38 10.42 10.16 10.42 17,796,000 182,566,204 10.259 6.757 6.744 6.770 6.601 6.770 27,392,072 6.6649 4.00%
2016-04-18 0 10.00 9.990 10.00 9.980 10.26 12,690,550 127,632,687 10.057 6.497 6.490 6.497 6.484 6.666 19,533,629 6.5340 -1.96%
2016-04-15 0 10.20 10.18 10.22 10.02 10.50 12,430,436 127,300,087 10.241 6.627 6.614 6.640 6.510 6.822 19,133,255 6.6533 -1.16%
2016-04-14 0 10.32 10.32 10.34 10.26 10.82 17,172,174 179,318,510 10.442 6.705 6.705 6.718 6.666 7.030 26,431,863 6.7842 -1.15%
2016-04-13 0 10.44 10.40 10.44 9.980 10.50 27,801,708 285,935,883 10.285 6.783 6.757 6.783 6.484 6.822 42,793,122 6.6818 5.24%
2016-04-12 0 9.920 9.900 9.920 9.630 9.980 20,731,804 204,185,460 9.8489 6.445 6.432 6.445 6.256 6.484 31,910,939 6.3986 4.09%
2016-04-11 0 9.530 9.500 9.520 9.360 9.590 10,202,943 96,852,179 9.4926 6.191 6.172 6.185 6.081 6.230 15,704,639 6.1671 0.85%
2016-04-08 0 9.450 9.410 9.440 9.210 9.460 14,161,115 132,062,220 9.3257 6.139 6.113 6.133 5.984 6.146 21,797,161 6.0587 2.16%
2016-04-07 0 9.250 9.240 9.250 9.240 9.450 12,992,000 121,069,993 9.3188 6.010 6.003 6.010 6.003 6.139 19,997,629 6.0542 -0.86%
2016-04-06 0 9.330 9.330 9.360 9.160 9.360 11,064,743 102,723,488 9.2839 6.061 6.061 6.081 5.951 6.081 17,031,144 6.0315 2.08%
2016-04-05 0 9.140 9.090 9.140 9.060 9.450 10,101,816 92,362,552 9.1432 5.938 5.906 5.938 5.886 6.139 15,548,981 5.9401 -1.83%
2016-04-01 0 9.310 9.300 9.310 9.100 9.450 21,281,664 198,397,659 9.3225 6.048 6.042 6.048 5.912 6.139 32,757,298 6.0566 0.87%
2016-03-31 0 9.230 9.230 9.250 9.040 9.430 21,884,184 201,494,813 9.2073 5.997 5.997 6.010 5.873 6.126 33,684,713 5.9818 2.78%
2016-03-30 0 8.980 8.960 8.980 8.800 9.000 10,269,900 91,924,910 8.9509 5.834 5.821 5.834 5.717 5.847 15,807,701 5.8152 2.51%
2016-03-29 0 8.760 8.760 8.770 8.510 8.860 8,441,000 73,822,027 8.7456 5.691 5.691 5.698 5.529 5.756 12,992,610 5.6818 2.58%
2016-03-24 0 8.540 8.530 8.540 8.530 8.750 6,486,088 55,736,945 8.5933 5.548 5.542 5.548 5.542 5.685 9,983,558 5.5829 -2.29%
2016-03-23 0 8.740 8.730 8.740 8.640 8.900 8,991,476 78,623,900 8.7443 5.678 5.672 5.678 5.613 5.782 13,839,917 5.6810 0.11%
2016-03-22 0 8.730 8.730 8.740 8.720 9.000 9,470,500 83,340,280 8.8000 5.672 5.672 5.678 5.665 5.847 14,577,243 5.7171 -2.13%
2016-03-21 0 8.920 8.920 8.940 8.630 8.940 14,459,068 127,593,184 8.8244 5.795 5.795 5.808 5.607 5.808 22,255,779 5.7330 3.84%
2016-03-18 0 8.590 8.550 8.600 8.490 8.690 7,988,159 68,660,725 8.5953 5.581 5.555 5.587 5.516 5.646 12,295,585 5.5842 1.06%
2016-03-17 0 8.500 8.500 8.510 8.290 8.510 12,259,650 103,493,604 8.4418 5.522 5.522 5.529 5.386 5.529 18,870,376 5.4844 4.04%
2016-03-16 0 8.170 8.150 8.200 8.150 8.480 11,485,570 94,659,490 8.2416 5.308 5.295 5.327 5.295 5.509 17,678,892 5.3544 -4.22%
2016-03-15 0 8.530 8.480 8.520 8.460 8.600 8,320,262 70,817,037 8.5114 5.542 5.509 5.535 5.496 5.587 12,806,767 5.5297 0.00%
2016-03-14 0 8.530 8.520 8.540 8.480 8.850 16,757,219 145,349,042 8.6738 5.542 5.535 5.548 5.509 5.750 25,793,153 5.6352 -1.84%
2016-03-11 0 8.690 8.680 8.700 8.180 8.700 22,449,506 192,301,367 8.5660 5.646 5.639 5.652 5.314 5.652 34,554,871 5.5651 5.46%
2016-03-10 0 8.240 8.250 8.260 8.150 8.420 15,251,572 126,048,210 8.2646 5.353 5.360 5.366 5.295 5.470 23,475,622 5.3693 0.12%
2016-03-09 0 8.230 8.240 8.250 8.000 8.250 10,537,835 85,922,521 8.1537 5.347 5.353 5.360 5.197 5.360 16,220,113 5.2973 -0.24%
2016-03-08 0 8.250 8.240 8.250 8.080 8.340 13,974,460 114,524,519 8.1953 5.360 5.353 5.360 5.249 5.418 21,509,857 5.3243 -0.48%
2016-03-07 0 8.290 8.280 8.290 8.160 8.450 28,560,114 238,342,758 8.3453 5.386 5.379 5.386 5.301 5.490 43,960,480 5.4218 4.02%
2016-03-04 0 7.970 7.960 7.970 7.840 8.040 8,182,294 65,122,167 7.9589 5.178 5.171 5.178 5.093 5.223 12,594,403 5.1707 1.01%
2016-03-03 0 7.890 7.890 7.900 7.810 8.080 9,036,131 71,563,353 7.9197 5.126 5.126 5.132 5.074 5.249 13,908,651 5.1452 -1.00%
2016-03-02 0 7.970 7.960 7.970 7.760 8.000 14,328,170 113,289,420 7.9068 5.178 5.171 5.178 5.041 5.197 22,054,297 5.1368 4.73%
2016-03-01 0 7.610 7.600 7.610 7.310 7.620 11,715,487 87,763,564 7.4912 4.944 4.938 4.944 4.749 4.951 18,032,786 4.8669 3.26%
2016-02-29 0 7.370 7.380 7.400 7.330 7.600 8,869,500 65,609,212 7.3972 4.788 4.795 4.808 4.762 4.938 13,652,168 4.8058 -2.38%
2016-02-26 0 7.550 7.550 7.560 7.440 7.760 8,422,757 63,588,100 7.5496 4.905 4.905 4.912 4.834 5.041 12,964,530 4.9048 1.21%
2016-02-25 0 7.460 7.450 7.460 7.390 7.740 21,173,861 159,812,076 7.5476 4.847 4.840 4.847 4.801 5.029 32,591,365 4.9035 -3.62%
2016-02-24 0 7.740 7.740 7.770 7.610 7.950 9,918,228 76,536,698 7.7168 5.029 5.029 5.048 4.944 5.165 15,266,398 5.0134 -2.15%
2016-02-23 0 7.910 7.910 7.930 7.800 8.100 9,679,903 77,040,653 7.9588 5.139 5.139 5.152 5.067 5.262 14,899,562 5.1707 -1.13%
2016-02-22 0 8.000 7.990 8.010 7.870 8.060 10,077,164 80,606,872 7.9990 5.197 5.191 5.204 5.113 5.236 15,511,036 5.1967 0.88%
2016-02-19 0 7.930 7.920 7.950 7.850 8.010 11,516,535 91,386,515 7.9352 5.152 5.145 5.165 5.100 5.204 17,726,554 5.1553 -1.12%
2016-02-18 0 8.020 8.020 8.030 7.610 8.030 38,017,996 298,321,122 7.8468 5.210 5.210 5.217 4.944 5.217 58,518,302 5.0979 8.53%
2016-02-17 0 7.390 7.380 7.400 7.290 7.620 22,408,238 167,346,018 7.4681 4.801 4.795 4.808 4.736 4.951 34,491,351 4.8518 1.37%
2016-02-16 0 7.290 7.290 7.300 7.220 7.370 8,860,340 64,703,637 7.3026 4.736 4.736 4.743 4.691 4.788 13,638,069 4.7443 1.82%
2016-02-15 0 7.160 7.180 7.220 6.970 7.230 8,105,500 57,629,445 7.1099 4.652 4.665 4.691 4.528 4.697 12,476,199 4.6192 4.53%
2016-02-12 0 6.850 6.850 6.860 6.790 7.030 10,367,283 71,326,870 6.8800 4.450 4.450 4.457 4.411 4.567 15,957,595 4.4698 -2.14%
2016-02-11 0 7.000 6.990 7.000 6.980 7.220 16,414,500 116,143,632 7.0757 4.548 4.541 4.548 4.535 4.691 25,265,631 4.5969 -6.67%
2016-02-05 0 7.500 7.480 7.510 7.430 7.740 10,585,059 79,718,206 7.5312 4.873 4.860 4.879 4.827 5.029 16,292,802 4.8928 -1.06%
2016-02-04 0 7.580 7.580 7.600 7.450 7.650 11,042,500 83,593,569 7.5702 4.925 4.925 4.938 4.840 4.970 16,996,907 4.9182 2.29%
2016-02-03 0 7.410 7.410 7.420 7.210 7.420 9,946,638 72,601,812 7.2991 4.814 4.814 4.821 4.684 4.821 15,310,127 4.7421 -0.94%
2016-02-02 0 7.480 7.450 7.500 7.440 7.750 14,236,107 108,035,239 7.5888 4.860 4.840 4.873 4.834 5.035 21,912,591 4.9303 -1.06%
2016-02-01 0 7.560 7.550 7.580 7.350 7.650 19,065,500 143,085,445 7.5049 4.912 4.905 4.925 4.775 4.970 29,346,120 4.8758 -1.43%
2016-01-29 0 7.670 7.660 7.690 7.140 7.690 25,991,117 195,331,348 7.5153 4.983 4.977 4.996 4.639 4.996 40,006,212 4.8825 5.65%
2016-01-28 0 7.260 7.250 7.270 6.870 7.330 25,366,890 182,965,378 7.2128 4.717 4.710 4.723 4.463 4.762 39,045,386 4.6860 5.22%
2016-01-27 0 6.900 6.890 6.900 6.760 6.960 10,582,536 72,675,033 6.8674 4.483 4.476 4.483 4.392 4.522 16,288,918 4.4616 2.22%
2016-01-26 0 6.750 6.740 6.750 6.730 7.100 17,644,123 121,303,255 6.8750 4.385 4.379 4.385 4.372 4.613 27,158,299 4.4665 -6.64%
2016-01-25 0 7.230 7.210 7.230 7.100 7.290 14,316,271 103,213,820 7.2095 4.697 4.684 4.697 4.613 4.736 22,035,982 4.6839 2.99%
2016-01-22 0 7.020 7.010 7.020 6.760 7.070 24,809,290 172,227,741 6.9421 4.561 4.554 4.561 4.392 4.593 38,187,113 4.5101 3.69%
2016-01-21 0 6.770 6.750 6.760 6.720 7.260 24,705,038 171,186,951 6.9292 4.398 4.385 4.392 4.366 4.717 38,026,646 4.5018 -3.56%
2016-01-20 0 7.020 7.010 7.020 6.950 7.340 33,876,738 241,274,098 7.1221 4.561 4.554 4.561 4.515 4.769 52,143,968 4.6271 -5.65%
2016-01-19 0 7.440 7.440 7.450 6.910 7.500 121,575,900 873,345,781 7.1835 4.834 4.834 4.840 4.489 4.873 187,132,830 4.6670 -0.67%
2016-01-18 0 7.490 7.480 7.500 7.340 7.640 17,774,600 133,359,849 7.5028 4.866 4.860 4.873 4.769 4.964 27,359,133 4.8744 -1.32%
2016-01-15 0 7.590 7.580 7.610 7.500 7.910 12,074,920 92,432,603 7.6549 4.931 4.925 4.944 4.873 5.139 18,586,035 4.9732 -3.07%
2016-01-14 0 7.830 7.830 7.840 7.630 7.970 20,332,300 158,680,219 7.8043 5.087 5.087 5.093 4.957 5.178 31,296,012 5.0703 -2.37%
2016-01-13 0 8.020 8.010 8.020 8.000 8.320 14,484,440 117,990,394 8.1460 5.210 5.204 5.210 5.197 5.405 22,294,832 5.2923 -1.11%
2016-01-12 0 8.110 8.100 8.110 7.980 8.450 19,365,080 157,167,785 8.1160 5.269 5.262 5.269 5.184 5.490 29,807,242 5.2728 -2.87%
2016-01-11 0 8.350 8.340 8.350 7.900 8.540 30,514,252 253,713,851 8.3146 5.425 5.418 5.425 5.132 5.548 46,968,341 5.4018 -6.18%
2016-01-08 0 8.900 8.890 8.900 8.500 9.040 15,004,123 132,765,286 8.8486 5.782 5.776 5.782 5.522 5.873 23,094,742 5.7487 4.34%
2016-01-07 0 8.530 8.510 8.520 8.250 8.900 14,847,266 126,493,283 8.5196 5.542 5.529 5.535 5.360 5.782 22,853,303 5.5350 -4.37%
2016-01-06 0 8.920 8.940 8.950 8.780 8.970 9,585,872 84,956,003 8.8626 5.795 5.808 5.815 5.704 5.828 14,754,827 5.7578 1.71%
2016-01-05 0 8.770 8.770 8.780 8.760 9.260 16,479,702 146,956,194 8.9174 5.698 5.698 5.704 5.691 6.016 25,365,992 5.7934 -4.57%
2016-01-04 0 9.190 9.180 9.200 9.120 9.610 16,712,107 155,226,832 9.2883 5.971 5.964 5.977 5.925 6.243 25,723,716 6.0344 -4.37%
2015-12-31 0 9.610 9.630 9.640 9.560 9.680 4,125,500 39,712,565 9.6261 6.243 6.256 6.263 6.211 6.289 6,350,078 6.2539 -0.10%
2015-12-30 0 9.620 9.630 9.670 9.520 9.920 13,686,894 131,706,750 9.6228 6.250 6.256 6.282 6.185 6.445 21,067,228 6.2517 -2.53%
2015-12-29 0 9.870 9.820 9.870 9.730 10.10 9,180,370 90,160,074 9.8210 6.412 6.380 6.412 6.321 6.562 14,130,667 6.3805 -1.30%
2015-12-28 0 10.00 9.980 10.00 9.930 10.28 3,163,874 31,713,557 10.024 6.497 6.484 6.497 6.451 6.679 4,869,918 6.5121 -1.57%
2015-12-24 0 10.16 10.18 10.20 10.12 10.32 1,739,593 17,749,799 10.203 6.601 6.614 6.627 6.575 6.705 2,677,627 6.6289 -0.78%
2015-12-23 0 10.24 10.18 10.24 10.14 10.32 3,701,937 37,741,634 10.195 6.653 6.614 6.653 6.588 6.705 5,698,119 6.6235 0.59%
2015-12-22 0 10.18 10.14 10.16 10.12 10.44 4,517,651 46,142,377 10.214 6.614 6.588 6.601 6.575 6.783 6,953,688 6.6357 -1.55%
2015-12-21 0 10.34 10.28 10.36 10.28 10.58 6,733,307 70,149,748 10.418 6.718 6.679 6.731 6.679 6.874 10,364,084 6.7685 -1.15%
2015-12-18 0 10.46 10.44 10.46 10.06 10.50 13,749,417 142,625,070 10.373 6.796 6.783 6.796 6.536 6.822 21,163,465 6.7392 2.95%
2015-12-17 0 10.16 10.14 10.20 9.810 10.40 13,652,130 137,531,193 10.074 6.601 6.588 6.627 6.373 6.757 21,013,718 6.5448 4.21%
2015-12-16 0 9.750 9.740 9.750 9.630 9.810 7,186,610 70,026,276 9.7440 6.334 6.328 6.334 6.256 6.373 11,061,820 6.3304 1.88%
2015-12-15 0 9.570 9.540 9.550 9.500 9.870 10,166,371 97,877,715 9.6276 6.217 6.198 6.204 6.172 6.412 15,648,346 6.2548 -2.55%
2015-12-14 0 9.820 9.820 9.840 9.550 9.910 14,393,127 139,829,165 9.7150 6.380 6.380 6.393 6.204 6.438 22,154,280 6.3116 0.31%
2015-12-11 0 9.790 9.780 9.790 9.760 10.14 18,052,505 177,531,978 9.8342 6.360 6.354 6.360 6.341 6.588 27,786,892 6.3891 -3.83%
2015-12-10 0 10.18 10.16 10.18 10.10 10.40 17,252,904 176,113,974 10.208 6.614 6.601 6.614 6.562 6.757 26,556,125 6.6318 -1.74%
2015-12-09 0 10.36 10.34 10.36 10.34 10.58 6,264,000 65,227,985 10.413 6.731 6.718 6.731 6.718 6.874 9,641,714 6.7652 -0.96%
2015-12-08 0 10.46 10.44 10.48 10.40 10.72 8,144,147 85,429,264 10.490 6.796 6.783 6.809 6.757 6.965 12,535,686 6.8149 -0.57%
2015-12-07 0 10.52 10.50 10.54 10.30 10.54 5,939,543 62,224,417 10.476 6.835 6.822 6.848 6.692 6.848 9,142,301 6.8062 1.54%
2015-12-04 0 10.36 10.32 10.36 10.26 10.44 6,552,164 67,883,094 10.360 6.731 6.705 6.731 6.666 6.783 10,085,264 6.7309 -0.77%
2015-12-03 0 10.44 10.42 10.46 10.38 10.60 6,518,000 68,254,820 10.472 6.783 6.770 6.796 6.744 6.887 10,032,677 6.8033 -1.88%
2015-12-02 0 10.64 10.62 10.64 10.38 10.64 6,608,940 69,594,202 10.530 6.913 6.900 6.913 6.744 6.913 10,172,655 6.8413 2.11%
2015-12-01 0 10.42 10.40 10.44 10.38 10.56 7,748,164 80,961,551 10.449 6.770 6.757 6.783 6.744 6.861 11,926,178 6.7886 1.17%
2015-11-30 0 10.30 10.26 10.32 10.20 10.60 14,912,575 153,462,415 10.291 6.692 6.666 6.705 6.627 6.887 22,953,829 6.6857 -0.96%
2015-11-27 0 10.40 10.40 10.42 10.30 10.76 12,264,308 127,901,377 10.429 6.757 6.757 6.770 6.692 6.991 18,877,546 6.7753 -2.44%
2015-11-26 0 10.66 10.64 10.66 10.58 11.00 5,723,799 61,589,855 10.760 6.926 6.913 6.926 6.874 7.146 8,810,222 6.9907 -0.19%
2015-11-25 0 10.68 10.66 10.68 10.66 10.84 5,780,392 62,012,796 10.728 6.939 6.926 6.939 6.926 7.042 8,897,332 6.9698 -0.37%
2015-11-24 0 10.72 10.70 10.74 10.62 11.10 10,183,036 109,456,467 10.749 6.965 6.952 6.978 6.900 7.211 15,673,997 6.9833 -2.37%
2015-11-23 0 10.98 10.96 10.98 10.90 11.16 6,290,500 69,261,152 11.010 7.133 7.120 7.133 7.081 7.250 9,682,503 7.1532 -1.79%
2015-11-20 0 11.18 11.18 11.20 10.86 11.24 9,287,500 103,471,230 11.141 7.263 7.263 7.276 7.055 7.302 14,295,565 7.2380 2.38%
2015-11-19 0 10.92 10.92 10.94 10.66 10.94 7,038,077 76,214,891 10.829 7.094 7.094 7.107 6.926 7.107 10,833,194 7.0353 3.41%
2015-11-18 0 10.56 10.56 10.58 10.50 10.76 6,655,888 70,863,639 10.647 6.861 6.861 6.874 6.822 6.991 10,244,918 6.9170 0.76%
2015-11-17 0 10.48 10.44 10.52 10.44 10.88 12,129,552 129,208,145 10.652 6.809 6.783 6.835 6.783 7.068 18,670,126 6.9206 -0.38%
2015-11-16 0 10.52 10.52 10.54 10.46 10.76 18,296,000 193,177,132 10.558 6.835 6.835 6.848 6.796 6.991 28,161,685 6.8596 -3.66%
2015-11-13 0 10.92 10.92 10.94 10.90 11.22 12,976,908 142,550,341 10.985 7.094 7.094 7.107 7.081 7.289 19,974,399 7.1367 -3.36%
2015-11-12 0 11.30 11.26 11.32 11.12 11.40 6,571,430 74,331,193 11.311 7.341 7.315 7.354 7.224 7.406 10,114,918 7.3487 1.62%
2015-11-11 0 11.12 11.14 11.18 11.06 11.40 12,134,300 136,246,905 11.228 7.224 7.237 7.263 7.185 7.406 18,677,434 7.2947 -2.28%
2015-11-10 0 11.38 11.36 11.38 11.32 11.72 8,814,500 101,291,520 11.492 7.393 7.380 7.393 7.354 7.614 13,567,511 7.4657 -3.07%
2015-11-09 0 11.74 11.72 11.74 11.72 12.06 9,977,551 118,268,327 11.853 7.627 7.614 7.627 7.614 7.835 15,357,710 7.7009 -2.00%
2015-11-06 0 11.98 11.94 11.98 11.80 12.04 8,156,538 97,378,662 11.939 7.783 7.757 7.783 7.666 7.822 12,554,758 7.7563 1.01%
2015-11-05 0 11.86 11.84 11.88 11.64 12.28 19,158,479 229,576,942 11.983 7.705 7.692 7.718 7.562 7.978 29,489,236 7.7851 0.85%
2015-11-04 0 11.76 11.74 11.76 11.44 11.94 14,843,168 175,438,539 11.820 7.640 7.627 7.640 7.432 7.757 22,846,995 7.6788 2.98%
2015-11-03 0 11.42 11.40 11.42 11.32 11.56 7,804,189 89,022,728 11.407 7.419 7.406 7.419 7.354 7.510 12,012,413 7.4109 0.18%
2015-11-02 0 11.40 11.34 11.40 11.30 11.86 10,556,880 121,683,425 11.527 7.406 7.367 7.406 7.341 7.705 16,249,428 7.4885 -2.23%
2015-10-30 0 11.66 11.64 11.66 11.36 11.82 13,157,306 153,767,569 11.687 7.575 7.562 7.575 7.380 7.679 20,252,072 7.5927 2.28%
2015-10-29 0 11.40 11.40 11.42 11.38 11.78 7,296,741 83,805,406 11.485 7.406 7.406 7.419 7.393 7.653 11,231,336 7.4617 -1.72%
2015-10-28 0 11.60 11.60 11.62 11.60 11.88 8,142,086 94,972,914 11.664 7.536 7.536 7.549 7.536 7.718 12,532,513 7.5781 -1.36%
2015-10-27 0 11.76 11.74 11.76 11.62 12.08 13,976,000 164,353,860 11.760 7.640 7.627 7.640 7.549 7.848 21,512,228 7.6400 -2.97%
2015-10-26 0 12.12 12.10 12.12 12.02 12.28 7,147,500 86,587,150 12.114 7.874 7.861 7.874 7.809 7.978 11,001,620 7.8704 -0.16%
2015-10-23 0 12.14 12.10 12.12 12.10 12.44 5,576,637 68,124,129 12.216 7.887 7.861 7.874 7.861 8.082 8,583,707 7.9364 -1.14%
2015-10-22 0 12.28 12.26 12.28 12.06 12.36 6,642,672 81,148,175 12.216 7.978 7.965 7.978 7.835 8.030 10,224,576 7.9366 -0.49%
2015-10-20 0 12.34 12.32 12.34 12.02 12.50 10,434,936 128,051,683 12.271 8.017 8.004 8.017 7.809 8.121 16,061,729 7.9725 1.15%
2015-10-19 0 12.20 12.20 12.22 12.10 12.56 9,209,674 112,712,337 12.239 7.926 7.926 7.939 7.861 8.160 14,175,773 7.9511 -2.24%
2015-10-16 0 12.48 12.46 12.52 12.36 12.64 20,177,142 252,428,318 12.511 8.108 8.095 8.134 8.030 8.212 31,057,189 8.1279 1.30%
2015-10-15 0 12.32 12.32 12.34 12.20 12.46 16,597,708 204,438,711 12.317 8.004 8.004 8.017 7.926 8.095 25,547,630 8.0023 0.16%
2015-10-14 0 12.30 12.28 12.30 12.12 12.42 7,285,889 89,699,342 12.311 7.991 7.978 7.991 7.874 8.069 11,214,632 7.9984 0.00%
2015-10-13 0 12.30 12.28 12.30 12.22 12.46 7,225,500 88,867,960 12.299 7.991 7.978 7.991 7.939 8.095 11,121,680 7.9905 0.00%
2015-10-12 0 12.30 12.28 12.30 12.10 12.40 12,836,000 157,386,289 12.261 7.991 7.978 7.991 7.861 8.056 19,757,510 7.9659 0.99%
2015-10-09 0 12.18 12.14 12.16 12.08 12.52 9,663,888 118,227,087 12.234 7.913 7.887 7.900 7.848 8.134 14,874,911 7.9481 -0.49%
2015-10-08 0 12.24 12.24 12.28 12.00 12.50 13,349,037 162,572,346 12.179 7.952 7.952 7.978 7.796 8.121 20,547,190 7.9121 -2.24%
2015-10-07 0 12.52 12.50 12.52 11.96 12.60 18,607,258 229,402,627 12.329 8.134 8.121 8.134 7.770 8.186 28,640,782 8.0096 4.33%
2015-10-06 0 12.00 11.98 12.00 11.88 12.22 16,725,436 201,518,150 12.049 7.796 7.783 7.796 7.718 7.939 25,744,232 7.8277 0.84%
2015-10-05 0 11.90 11.96 11.98 11.86 12.40 11,708,338 141,195,950 12.059 7.731 7.770 7.783 7.705 8.056 18,021,782 7.8347 -1.49%
2015-10-02 0 12.08 12.06 12.08 11.50 12.16 18,896,287 225,572,349 11.937 7.848 7.835 7.848 7.471 7.900 29,085,663 7.7554 6.15%
2015-09-30 0 11.38 11.30 11.38 11.12 11.58 12,581,739 143,408,400 11.398 7.393 7.341 7.393 7.224 7.523 19,366,144 7.4051 3.08%
2015-09-29 0 11.04 11.02 11.04 10.80 11.10 8,451,579 92,895,496 10.992 7.172 7.159 7.172 7.017 7.211 13,008,893 7.1409 -3.16%
2015-09-25 0 11.40 11.40 11.42 11.00 11.48 8,753,102 98,402,657 11.242 7.406 7.406 7.419 7.146 7.458 13,473,005 7.3037 2.33%
2015-09-24 0 11.14 11.14 11.16 11.14 11.36 8,168,000 91,699,075 11.227 7.237 7.237 7.250 7.237 7.380 12,572,401 7.2937 -0.36%
2015-09-23 0 11.18 11.18 11.22 11.04 11.56 17,922,000 200,671,928 11.197 7.263 7.263 7.289 7.172 7.510 27,586,015 7.2744 -4.28%
2015-09-22 0 11.68 11.66 11.68 11.62 12.06 12,207,867 144,695,159 11.853 7.588 7.575 7.588 7.549 7.835 18,790,671 7.7004 -2.18%
2015-09-21 0 11.94 11.90 11.96 11.56 12.06 13,566,645 160,758,063 11.850 7.757 7.731 7.770 7.510 7.835 20,882,138 7.6984 1.02%
2015-09-18 0 11.82 11.80 11.82 11.42 11.92 29,037,970 342,261,654 11.787 7.679 7.666 7.679 7.419 7.744 44,696,009 7.6575 3.68%
2015-09-17 0 11.40 11.40 11.42 11.26 11.78 24,733,419 285,033,214 11.524 7.406 7.406 7.419 7.315 7.653 38,070,330 7.4870 1.24%
2015-09-16 0 11.26 11.22 11.28 11.08 11.50 12,558,976 142,201,381 11.323 7.315 7.289 7.328 7.198 7.471 19,331,107 7.3561 1.62%
2015-09-15 0 11.08 11.08 11.10 10.90 11.20 13,975,539 155,584,103 11.133 7.198 7.198 7.211 7.081 7.276 21,511,518 7.2326 0.91%
2015-09-14 0 10.98 10.98 11.00 10.88 11.54 24,316,275 271,070,922 11.148 7.133 7.133 7.146 7.068 7.497 37,428,251 7.2424 1.67%
2015-09-11 0 10.80 10.80 10.82 10.80 11.28 9,947,750 110,239,470 11.082 7.017 7.017 7.030 7.017 7.328 15,311,839 7.1996 -2.53%
2015-09-10 0 11.08 11.06 11.10 10.50 11.26 18,666,805 204,711,762 10.967 7.198 7.185 7.211 6.822 7.315 28,732,438 7.1248 1.47%
2015-09-09 0 10.92 10.92 10.94 10.60 10.96 19,165,176 207,291,303 10.816 7.094 7.094 7.107 6.887 7.120 29,499,544 7.0269 4.00%
2015-09-08 0 10.50 10.50 10.52 9.810 10.56 17,506,790 179,661,960 10.262 6.822 6.822 6.835 6.373 6.861 26,946,913 6.6673 5.32%
2015-09-07 0 9.970 9.970 9.980 9.740 10.18 9,465,500 94,471,867 9.9807 6.477 6.477 6.484 6.328 6.614 14,569,547 6.4842 0.61%
2015-09-04 0 9.910 9.910 9.940 9.730 10.28 14,994,988 148,630,985 9.9120 6.438 6.438 6.458 6.321 6.679 23,080,681 6.4396 -0.70%
2015-09-02 0 9.980 9.980 9.990 9.410 10.36 19,149,019 191,398,970 9.9952 6.484 6.484 6.490 6.113 6.731 29,474,675 6.4937 2.99%
2015-09-01 0 9.690 9.690 9.700 9.650 10.18 13,859,536 137,008,980 9.8855 6.295 6.295 6.302 6.269 6.614 21,332,963 6.4224 -4.63%
2015-08-31 0 10.16 10.18 10.20 9.960 10.80 29,877,844 303,162,172 10.147 6.601 6.614 6.627 6.471 7.017 45,988,765 6.5921 -4.69%
2015-08-28 0 10.66 10.62 10.64 10.52 11.16 24,409,514 265,017,506 10.857 6.926 6.900 6.913 6.835 7.250 37,571,767 7.0536 1.33%
2015-08-27 0 10.52 10.46 10.48 9.720 10.54 31,961,914 322,131,014 10.079 6.835 6.796 6.809 6.315 6.848 49,196,621 6.5478 12.51%
2015-08-26 0 9.350 9.360 9.370 9.200 9.870 17,202,058 164,617,872 9.5697 6.074 6.081 6.087 5.977 6.412 26,477,861 6.2172 -1.37%
2015-08-25 0 9.480 9.480 9.490 9.140 9.940 23,717,440 226,610,220 9.5546 6.159 6.159 6.165 5.938 6.458 36,506,509 6.2074 0.21%
2015-08-24 0 9.460 9.450 9.470 9.350 10.12 34,398,372 333,907,218 9.7071 6.146 6.139 6.152 6.074 6.575 52,946,881 6.3065 -11.75%
2015-08-21 0 10.72 10.70 10.72 10.60 10.98 18,689,922 201,117,125 10.761 6.965 6.952 6.965 6.887 7.133 28,768,021 6.9910 -4.11%
2015-08-20 0 11.18 11.12 11.18 10.94 11.48 13,045,350 145,862,335 11.181 7.263 7.224 7.263 7.107 7.458 20,079,747 7.2642 -1.58%
2015-08-19 0 11.36 11.38 11.40 10.96 11.70 13,004,875 147,598,955 11.350 7.380 7.393 7.406 7.120 7.601 20,017,446 7.3735 -2.07%
2015-08-18 0 11.60 11.64 11.68 11.50 12.16 12,230,000 144,633,365 11.826 7.536 7.562 7.588 7.471 7.900 18,824,738 7.6832 -1.36%
2015-08-17 0 11.76 11.76 11.80 11.52 12.02 7,776,479 90,787,875 11.675 7.640 7.640 7.666 7.484 7.809 11,969,761 7.5848 -1.51%
2015-08-14 0 11.94 11.94 11.96 11.76 12.12 6,899,460 82,521,408 11.961 7.757 7.757 7.770 7.640 7.874 10,619,831 7.7705 -0.83%
2015-08-13 0 12.04 12.04 12.12 11.82 12.30 13,939,417 168,826,983 12.112 7.822 7.822 7.874 7.679 7.991 21,455,918 7.8686 0.67%
2015-08-12 0 11.96 11.96 11.98 11.20 12.24 27,632,596 327,704,061 11.859 7.770 7.770 7.783 7.276 7.952 42,532,820 7.7047 1.01%
2015-08-11 0 11.84 11.78 11.82 11.74 12.56 32,733,934 396,405,326 12.110 7.692 7.653 7.679 7.627 8.160 50,384,934 7.8675 -2.15%
2015-08-10 0 12.10 12.08 12.10 11.56 12.30 34,711,504 415,701,668 11.976 7.861 7.848 7.861 7.510 7.991 53,428,862 7.7805 5.58%
2015-08-07 0 11.46 11.46 11.48 11.16 11.68 25,312,739 290,325,770 11.470 7.445 7.445 7.458 7.250 7.588 38,962,035 7.4515 3.99%
2015-08-06 0 11.02 11.04 11.08 10.52 11.22 28,877,504 315,111,626 10.912 7.159 7.172 7.198 6.835 7.289 44,449,015 7.0893 3.96%
2015-08-05 0 10.60 10.60 10.64 10.22 10.74 20,854,000 219,940,529 10.547 6.887 6.887 6.913 6.640 6.978 32,099,027 6.8519 4.74%
2015-08-04 0 10.12 10.10 10.12 9.820 10.16 7,204,704 72,101,513 10.008 6.575 6.562 6.575 6.380 6.601 11,089,670 6.5017 0.40%
2015-08-03 0 10.08 10.00 10.10 9.850 10.20 9,535,848 95,144,922 9.9776 6.549 6.497 6.562 6.399 6.627 14,677,829 6.4822 0.20%
2015-07-31 0 10.06 10.04 10.08 10.00 10.38 9,428,000 95,975,763 10.180 6.536 6.523 6.549 6.497 6.744 14,511,826 6.6136 -0.98%
2015-07-30 0 10.16 10.10 10.12 10.04 10.50 8,307,500 85,054,130 10.238 6.601 6.562 6.575 6.523 6.822 12,787,123 6.6515 -2.31%
2015-07-29 0 10.40 10.40 10.44 10.04 10.60 19,616,178 200,888,264 10.241 6.757 6.757 6.783 6.523 6.887 30,193,738 6.6533 1.76%
2015-07-28 0 10.22 10.22 10.24 10.04 10.68 12,412,686 128,329,456 10.339 6.640 6.640 6.653 6.523 6.939 19,105,933 6.7167 0.59%
2015-07-27 0 10.16 10.16 10.18 10.12 11.12 29,689,681 309,601,842 10.428 6.601 6.601 6.614 6.575 7.224 45,699,140 6.7748 -9.61%
2015-07-24 0 11.24 11.20 11.24 11.12 11.72 12,867,900 145,960,763 11.343 7.302 7.276 7.302 7.224 7.614 19,806,611 7.3693 -4.26%
2015-07-23 0 11.74 11.72 11.74 11.46 11.76 9,092,500 105,502,010 11.603 7.627 7.614 7.627 7.445 7.640 13,995,416 7.5383 1.21%
2015-07-22 0 11.60 11.56 11.58 11.40 11.76 13,421,344 154,973,070 11.547 7.536 7.510 7.523 7.406 7.640 20,658,486 7.5017 -2.36%
2015-07-21 0 11.88 11.86 11.90 11.02 11.90 26,715,939 310,496,297 11.622 7.718 7.705 7.731 7.159 7.731 41,121,878 7.5506 6.07%
2015-07-20 0 11.20 11.16 11.18 11.10 11.38 7,905,809 88,734,202 11.224 7.276 7.250 7.263 7.211 7.393 12,168,830 7.2919 1.08%
2015-07-17 0 11.08 11.08 11.10 10.98 11.30 9,734,447 108,705,096 11.167 7.198 7.198 7.211 7.133 7.341 14,983,517 7.2550 1.28%
2015-07-16 0 10.94 10.92 10.98 10.40 11.10 12,899,100 140,355,514 10.881 7.107 7.094 7.133 6.757 7.211 19,854,635 7.0692 1.86%
2015-07-15 0 10.74 10.78 10.80 10.52 11.04 15,883,216 170,356,283 10.726 6.978 7.004 7.017 6.835 7.172 24,447,865 6.9681 -1.83%
2015-07-14 0 10.94 10.94 10.96 10.82 11.44 14,488,346 160,291,568 11.064 7.107 7.107 7.120 7.030 7.432 22,300,844 7.1877 -2.50%
2015-07-13 0 11.22 11.22 11.24 10.92 11.30 24,515,633 273,227,033 11.145 7.289 7.289 7.302 7.094 7.341 37,735,109 7.2407 3.13%
2015-07-10 0 10.88 10.84 10.90 10.38 11.34 40,017,700 440,553,915 11.009 7.068 7.042 7.081 6.744 7.367 61,596,299 7.1523 3.62%
2015-07-09 0 10.50 10.50 10.52 9.200 10.92 37,279,000 385,677,425 10.346 6.822 6.822 6.835 5.977 7.094 57,380,819 6.7214 12.78%
2015-07-08 0 9.310 9.330 9.340 8.100 9.500 57,455,882 522,884,399 9.1006 6.048 6.061 6.068 5.262 6.172 88,437,608 5.9125 -3.82%
2015-07-07 0 9.680 9.660 9.680 9.450 10.48 34,195,566 335,967,627 9.8249 6.289 6.276 6.289 6.139 6.809 52,634,717 6.3830 -6.20%
2015-07-06 0 10.32 10.26 10.30 9.640 11.54 38,056,409 392,552,578 10.315 6.705 6.666 6.692 6.263 7.497 58,577,428 6.7014 -6.86%
2015-07-03 0 11.08 11.06 11.08 11.06 11.52 16,933,500 189,856,024 11.212 7.198 7.185 7.198 7.185 7.484 26,064,490 7.2841 -4.81%
2015-07-02 0 11.64 11.56 11.64 11.44 11.96 12,498,279 145,795,074 11.665 7.562 7.510 7.562 7.432 7.770 19,237,680 7.5786 -2.84%
2015-06-30 0 11.98 11.92 11.96 11.12 12.16 17,250,651 202,917,402 11.763 7.783 7.744 7.770 7.224 7.900 26,552,657 7.6421 2.22%
2015-06-29 0 11.72 11.70 11.74 11.02 12.36 22,344,241 261,860,499 11.719 7.614 7.601 7.627 7.159 8.030 34,392,845 7.6138 -3.78%
2015-06-26 0 12.18 12.14 12.18 12.02 12.52 18,460,370 226,160,794 12.251 7.913 7.887 7.913 7.809 8.134 28,414,688 7.9593 -2.72%
2015-06-25 0 12.52 12.48 12.52 12.48 12.80 6,543,487 82,543,016 12.615 8.134 8.108 8.134 8.108 8.316 10,071,908 8.1954 -1.88%
2015-06-24 0 12.76 12.74 12.78 12.50 12.80 10,207,365 128,937,847 12.632 8.290 8.277 8.303 8.121 8.316 15,711,445 8.2066 0.00%
2015-06-23 0 12.76 12.80 12.82 12.10 12.86 14,505,652 182,585,091 12.587 8.290 8.316 8.329 7.861 8.355 22,327,482 8.1776 3.74%
2015-06-22 0 12.30 12.30 12.32 12.00 12.46 11,480,892 140,298,836 12.220 7.991 7.991 8.004 7.796 8.095 17,671,692 7.9392 2.33%
2015-06-19 0 12.02 12.00 12.02 12.00 12.66 13,210,720 161,492,710 12.224 7.809 7.796 7.809 7.796 8.225 20,334,288 7.9419 -3.06%
2015-06-18 0 12.40 12.38 12.40 12.30 12.62 5,707,000 70,926,715 12.428 8.056 8.043 8.056 7.991 8.199 8,784,365 8.0742 -1.90%
2015-06-17 0 12.64 12.60 12.68 12.14 12.88 16,169,572 202,800,779 12.542 8.212 8.186 8.238 7.887 8.368 24,888,631 8.1483 4.46%
2015-06-16 0 12.10 12.10 12.12 11.98 12.86 30,249,500 368,417,126 12.179 7.861 7.861 7.874 7.783 8.355 46,560,828 7.9126 -5.39%
2015-06-15 0 12.98 12.94 12.98 12.90 13.40 15,338,487 200,461,254 13.069 8.309 8.284 8.309 8.258 8.578 23,960,392 8.3664 -4.70%
2015-06-12 0 13.62 13.60 13.62 13.24 13.68 11,200,354 150,378,196 13.426 8.719 8.706 8.719 8.476 8.757 17,496,176 8.5949 1.79%
2015-06-11 0 13.38 13.34 13.44 13.06 13.46 20,110,557 266,247,544 13.239 8.565 8.540 8.604 8.360 8.617 31,414,886 8.4752 3.24%
2015-06-10 0 12.96 12.92 12.94 12.90 13.58 23,998,400 316,607,661 13.193 8.296 8.271 8.284 8.258 8.693 37,488,122 8.4455 -4.00%
2015-06-09 0 13.50 13.50 13.52 13.50 14.40 39,225,470 537,125,076 13.693 8.642 8.642 8.655 8.642 9.218 61,274,468 8.7659 -6.25%
2015-06-08 0 14.40 14.40 14.44 14.34 14.88 18,758,250 272,367,897 14.520 9.218 9.218 9.244 9.180 9.526 29,302,435 9.2951 -2.96%
2015-06-05 0 14.84 14.86 14.88 14.32 15.10 25,497,898 376,098,403 14.750 9.500 9.513 9.526 9.167 9.666 39,830,501 9.4425 0.27%
2015-06-04 0 14.80 14.72 14.76 14.30 15.00 16,123,000 236,471,367 14.667 9.474 9.423 9.449 9.154 9.602 25,185,887 9.3890 -0.40%
2015-06-03 0 14.86 14.88 14.94 14.28 15.20 27,772,960 413,570,951 14.891 9.513 9.526 9.564 9.141 9.730 43,384,397 9.5327 4.21%
2015-06-02 0 14.26 14.24 14.28 14.20 14.52 13,875,156 198,402,571 14.299 9.129 9.116 9.141 9.090 9.295 21,674,509 9.1537 -2.06%
2015-06-01 0 14.56 14.52 14.54 14.12 14.70 15,074,620 218,420,974 14.489 9.321 9.295 9.308 9.039 9.410 23,548,203 9.2755 1.82%
2015-05-29 0 14.30 14.30 14.40 14.20 14.66 20,785,759 299,380,220 14.403 9.154 9.154 9.218 9.090 9.385 32,469,626 9.2203 -1.65%
2015-05-28 0 14.54 14.56 14.58 14.20 15.36 18,799,092 277,269,288 14.749 9.308 9.321 9.334 9.090 9.833 29,366,235 9.4418 -4.84%
2015-05-27 0 15.28 15.24 15.28 14.96 15.34 13,874,960 210,222,308 15.151 9.782 9.756 9.782 9.577 9.820 21,674,203 9.6992 0.26%
2015-05-26 0 15.24 15.24 15.26 15.10 15.96 29,448,032 453,355,371 15.395 9.756 9.756 9.769 9.666 10.22 46,001,042 9.8553 2.97%
2015-05-22 0 14.80 14.76 14.80 14.60 15.00 15,535,560 229,811,455 14.793 9.474 9.449 9.474 9.346 9.602 24,268,241 9.4696 0.68%
2015-05-21 0 14.70 14.70 14.74 14.58 15.02 13,248,668 195,145,197 14.729 9.410 9.410 9.436 9.334 9.615 20,695,866 9.4292 -1.21%
2015-05-20 0 14.88 14.90 14.92 14.70 14.98 15,776,695 234,337,016 14.853 9.526 9.538 9.551 9.410 9.590 24,644,921 9.5085 0.54%
2015-05-19 0 14.80 14.78 14.80 14.24 14.88 22,534,073 331,636,371 14.717 9.474 9.462 9.474 9.116 9.526 35,200,683 9.4213 3.79%
2015-05-18 0 14.26 14.26 14.30 14.16 14.46 12,007,000 171,681,359 14.298 9.129 9.129 9.154 9.065 9.257 18,756,245 9.1533 -0.42%
2015-05-15 0 14.32 14.30 14.34 14.00 14.64 17,801,100 255,143,492 14.333 9.167 9.154 9.180 8.962 9.372 27,807,262 9.1754 1.13%
2015-05-14 0 14.16 14.10 14.18 13.80 14.24 18,285,218 255,146,677 13.954 9.065 9.026 9.077 8.834 9.116 28,563,508 8.9326 0.85%
2015-05-13 0 14.04 14.00 14.02 14.00 14.62 18,891,624 269,055,863 14.242 8.988 8.962 8.975 8.962 9.359 29,510,780 9.1172 -1.54%
2015-05-12 0 14.26 14.24 14.26 14.24 14.80 19,838,986 286,069,716 14.420 9.129 9.116 9.129 9.116 9.474 30,990,663 9.2308 -2.99%
2015-05-11 0 14.70 14.68 14.70 14.38 14.96 31,671,967 465,587,321 14.700 9.410 9.398 9.410 9.206 9.577 49,475,071 9.4105 2.80%
2015-05-08 0 14.30 14.28 14.30 13.60 14.40 42,033,789 590,243,151 14.042 9.154 9.141 9.154 8.706 9.218 65,661,369 8.9892 7.52%
2015-05-07 0 13.30 13.28 13.30 13.22 14.48 49,815,500 676,174,590 13.574 8.514 8.501 8.514 8.463 9.270 77,817,252 8.6893 -6.07%
2015-05-06 0 14.16 14.16 14.20 14.14 15.30 36,898,635 537,617,475 14.570 9.065 9.065 9.090 9.052 9.794 57,639,698 9.3272 -6.72%
2015-05-05 0 15.18 15.16 15.18 14.66 15.90 23,356,583 352,674,527 15.100 9.718 9.705 9.718 9.385 10.18 36,485,534 9.6661 -1.68%
2015-05-04 0 15.44 15.44 15.50 15.40 16.04 24,103,869 379,359,125 15.739 9.884 9.884 9.922 9.858 10.27 37,652,876 10.075 -0.52%
2015-04-30 0 15.52 15.58 15.60 15.40 15.92 28,080,818 438,272,981 15.608 9.935 9.974 9.986 9.858 10.19 43,865,305 9.9913 -2.27%
2015-04-29 0 15.88 15.80 15.84 15.78 16.76 44,553,826 714,518,197 16.037 10.17 10.11 10.14 10.10 10.73 69,597,942 10.266 -4.91%
2015-04-28 0 16.70 16.68 16.70 16.28 17.18 68,695,437 1,155,315,192 16.818 10.69 10.68 10.69 10.42 11.00 107,309,775 10.766 1.83%
2015-04-27 0 16.40 16.40 16.42 15.44 16.54 58,739,498 939,996,340 16.003 10.50 10.50 10.51 9.884 10.59 91,757,511 10.244 7.47%
2015-04-24 0 15.26 15.24 15.26 14.70 15.70 38,871,656 588,417,261 15.137 9.769 9.756 9.769 9.410 10.05 60,721,772 9.6904 -1.93%
2015-04-23 0 15.56 15.54 15.60 15.24 15.84 37,833,984 590,171,299 15.599 9.961 9.948 9.986 9.756 10.14 59,100,815 9.9858 1.04%
2015-04-22 0 15.40 15.44 15.48 14.36 15.68 43,100,870 661,445,817 15.347 9.858 9.884 9.910 9.193 10.04 67,328,266 9.8242 4.05%
2015-04-21 0 14.80 14.78 14.80 13.88 16.16 100,971,151 1,488,772,857 14.745 9.474 9.462 9.474 8.885 10.34 157,727,965 9.4389 -6.92%
2015-04-20 0 15.90 15.88 15.90 15.28 16.94 66,101,614 1,069,235,925 16.176 10.18 10.17 10.18 9.782 10.84 103,257,940 10.355 -3.64%
2015-04-17 0 16.50 16.50 16.52 16.10 16.86 64,035,220 1,062,110,912 16.586 10.56 10.56 10.58 10.31 10.79 100,030,007 10.618 1.35%
2015-04-16 0 16.28 16.28 16.34 15.94 16.88 42,706,412 699,584,611 16.381 10.42 10.42 10.46 10.20 10.81 66,712,080 10.487 -2.75%
2015-04-15 0 16.74 16.68 16.74 16.40 17.66 65,465,166 1,120,757,452 17.120 10.72 10.68 10.72 10.50 11.31 102,263,739 10.959 0.24%
2015-04-14 0 16.70 16.70 16.72 16.30 17.70 87,066,829 1,486,834,881 17.077 10.69 10.69 10.70 10.43 11.33 136,007,896 10.932 -0.12%
2015-04-13 0 16.72 16.76 16.78 15.06 16.78 63,802,234 1,029,176,062 16.131 10.70 10.73 10.74 9.641 10.74 99,666,058 10.326 11.62%
2015-04-10 0 14.98 14.96 15.00 14.50 15.30 48,421,273 719,981,333 14.869 9.590 9.577 9.602 9.282 9.794 75,639,317 9.5186 -0.79%
2015-04-09 0 15.10 15.06 15.10 14.22 16.50 93,832,831 1,439,264,229 15.339 9.666 9.641 9.666 9.103 10.56 146,577,130 9.8192 4.72%
2015-04-08 0 14.42 14.40 14.42 13.00 14.98 89,719,336 1,279,478,474 14.261 9.231 9.218 9.231 8.322 9.590 140,151,401 9.1293 12.13%
2015-04-02 0 12.86 12.84 12.86 12.26 12.94 54,080,111 681,572,006 12.603 8.232 8.220 8.232 7.848 8.284 84,479,040 8.0679 2.39%
2015-04-01 0 12.56 12.50 12.56 11.58 12.62 70,556,101 856,550,492 12.140 8.040 8.002 8.040 7.413 8.079 110,216,335 7.7715 8.46%
2015-03-31 0 11.58 11.56 11.58 11.44 12.84 89,230,370 1,086,158,388 12.173 7.413 7.400 7.413 7.323 8.220 139,387,583 7.7924 -3.98%
2015-03-30 0 12.06 12.06 12.08 10.40 12.20 126,452,287 1,451,441,098 11.478 7.720 7.720 7.733 6.658 7.810 197,532,283 7.3479 18.70%
2015-03-27 0 10.16 10.16 10.18 9.910 10.42 24,853,912 254,123,165 10.225 6.504 6.504 6.517 6.344 6.670 38,824,525 6.5454 2.32%
2015-03-26 0 9.930 9.920 9.930 9.910 10.06 10,371,078 103,456,531 9.9755 6.357 6.350 6.357 6.344 6.440 16,200,756 6.3859 -1.29%
2015-03-25 0 10.06 10.04 10.06 9.900 10.16 17,446,695 174,962,238 10.028 6.440 6.427 6.440 6.338 6.504 27,253,643 6.4198 -1.57%
2015-03-24 0 10.22 10.20 10.22 9.940 10.24 20,578,256 207,638,317 10.090 6.542 6.530 6.542 6.363 6.555 32,145,483 6.4593 0.39%
2015-03-23 0 10.18 10.18 10.20 9.770 10.40 45,085,484 459,857,107 10.200 6.517 6.517 6.530 6.254 6.658 70,428,450 6.5294 3.14%
2015-03-20 0 9.870 9.840 9.910 9.840 10.16 22,241,223 221,661,789 9.9663 6.318 6.299 6.344 6.299 6.504 34,743,219 6.3800 -2.47%
2015-03-19 0 10.12 10.10 10.12 9.580 10.16 37,851,158 379,002,290 10.013 6.478 6.466 6.478 6.133 6.504 59,127,643 6.4099 5.09%
2015-03-18 0 9.630 9.620 9.640 9.390 9.720 18,767,898 180,376,447 9.6109 6.165 6.158 6.171 6.011 6.222 29,317,506 6.1525 -0.62%
2015-03-17 0 9.690 9.670 9.690 9.560 9.820 45,951,126 445,988,269 9.7057 6.203 6.190 6.203 6.120 6.286 71,780,677 6.2132 4.76%
2015-03-16 0 9.250 9.250 9.270 9.200 9.350 13,560,073 125,549,950 9.2588 5.921 5.921 5.934 5.889 5.985 21,182,315 5.9271 -0.54%
2015-03-13 0 9.300 9.300 9.330 9.130 9.520 22,697,915 212,775,936 9.3743 5.953 5.953 5.973 5.845 6.094 35,456,622 6.0010 1.75%
2015-03-12 0 9.140 9.140 9.150 9.090 9.220 6,041,557 55,276,566 9.1494 5.851 5.851 5.857 5.819 5.902 9,437,572 5.8571 0.55%
2015-03-11 0 9.090 9.080 9.100 9.020 9.180 9,489,245 86,515,991 9.1173 5.819 5.813 5.825 5.774 5.877 14,823,237 5.8365 0.22%
2015-03-10 0 9.070 9.040 9.070 9.020 9.180 10,116,733 91,703,082 9.0645 5.806 5.787 5.806 5.774 5.877 15,803,442 5.8027 -1.73%
2015-03-09 0 9.230 9.220 9.230 9.040 9.250 4,978,729 45,673,783 9.1738 5.909 5.902 5.909 5.787 5.921 7,777,318 5.8727 0.54%
2015-03-06 0 9.180 9.170 9.180 9.170 9.290 7,682,099 70,750,925 9.2098 5.877 5.870 5.877 5.870 5.947 12,000,278 5.8958 -0.11%
2015-03-05 0 9.190 9.190 9.200 8.950 9.360 18,084,880 165,525,750 9.1527 5.883 5.883 5.889 5.729 5.992 28,250,558 5.8592 -1.18%
2015-03-04 0 9.300 9.280 9.320 9.280 9.450 8,745,684 81,586,565 9.3288 5.953 5.941 5.966 5.941 6.050 13,661,714 5.9719 -0.11%
2015-03-03 0 9.310 9.300 9.310 9.300 9.440 12,484,936 116,521,695 9.3330 5.960 5.953 5.960 5.953 6.043 19,502,834 5.9746 -1.17%
2015-03-02 0 9.420 9.420 9.430 9.170 9.670 19,731,646 185,596,416 9.4060 6.030 6.030 6.037 5.870 6.190 30,822,986 6.0214 -0.53%
2015-02-27 0 9.470 9.450 9.530 9.390 9.590 15,008,308 142,496,317 9.4945 6.062 6.050 6.101 6.011 6.139 23,444,616 6.0780 0.11%
2015-02-26 0 9.460 9.460 9.470 9.060 9.470 31,379,400 293,473,836 9.3524 6.056 6.056 6.062 5.800 6.062 49,018,050 5.9871 3.96%
2015-02-25 0 9.100 9.100 9.140 9.090 9.340 7,824,373 72,070,342 9.2110 5.825 5.825 5.851 5.819 5.979 12,222,525 5.8965 -1.19%
2015-02-24 0 9.210 9.200 9.210 9.060 9.330 12,274,200 113,488,436 9.2461 5.896 5.889 5.896 5.800 5.973 19,173,641 5.9190 1.43%
2015-02-23 0 9.080 9.070 9.090 8.860 9.090 6,225,070 56,133,200 9.0173 5.813 5.806 5.819 5.672 5.819 9,724,239 5.7725 -0.11%
2015-02-18 0 9.090 9.090 9.120 9.070 9.160 2,853,588 26,024,090 9.1198 5.819 5.819 5.838 5.806 5.864 4,457,616 5.8381 0.22%
2015-02-17 0 9.070 9.070 9.080 8.940 9.190 8,372,095 76,320,048 9.1160 5.806 5.806 5.813 5.723 5.883 13,078,127 5.8357 2.37%
2015-02-16 0 8.860 8.860 8.870 8.800 9.040 10,843,625 96,563,215 8.9051 5.672 5.672 5.678 5.633 5.787 16,938,927 5.7007 -1.77%
2015-02-13 0 9.020 9.020 9.050 8.950 9.080 10,629,590 96,007,961 9.0321 5.774 5.774 5.793 5.729 5.813 16,604,580 5.7820 1.01%
2015-02-12 0 8.930 8.920 8.960 8.570 8.970 27,271,250 241,357,179 8.8502 5.717 5.710 5.736 5.486 5.742 42,600,671 5.6656 3.60%
2015-02-11 0 8.620 8.610 8.620 8.440 8.720 10,050,994 86,428,632 8.5990 5.518 5.512 5.518 5.403 5.582 15,700,750 5.5047 1.41%
2015-02-10 0 8.500 8.500 8.520 8.390 8.610 12,744,500 108,528,055 8.5157 5.441 5.441 5.454 5.371 5.512 19,908,301 5.4514 1.55%
2015-02-09 0 8.370 8.360 8.370 8.360 8.650 10,460,250 88,259,782 8.4376 5.358 5.352 5.358 5.352 5.537 16,340,053 5.4014 -2.11%
2015-02-06 0 8.550 8.530 8.540 8.470 8.730 9,505,767 81,586,743 8.5829 5.473 5.461 5.467 5.422 5.589 14,849,046 5.4944 0.00%
2015-02-05 0 8.550 8.530 8.570 8.480 8.860 17,296,000 148,239,995 8.5708 5.473 5.461 5.486 5.429 5.672 27,018,241 5.4867 -2.29%
2015-02-04 0 8.750 8.740 8.760 8.460 8.780 34,957,309 300,532,420 8.5971 5.601 5.595 5.608 5.416 5.621 54,607,134 5.5035 1.63%
2015-02-03 0 8.610 8.600 8.610 8.440 8.680 22,161,650 190,484,659 8.5952 5.512 5.505 5.512 5.403 5.557 34,618,918 5.5023 -0.58%
2015-02-02 0 8.660 8.680 8.690 8.200 8.680 28,324,890 240,120,214 8.4774 5.544 5.557 5.563 5.249 5.557 44,246,572 5.4269 -2.81%
2015-01-30 0 8.910 8.880 8.890 8.880 9.240 18,712,300 168,538,188 9.0068 5.704 5.685 5.691 5.685 5.915 29,230,656 5.7658 -1.98%
2015-01-29 0 9.090 9.090 9.110 9.070 9.410 17,326,500 158,951,617 9.1739 5.819 5.819 5.832 5.806 6.024 27,065,885 5.8728 -2.15%
2015-01-28 0 9.290 9.280 9.310 9.270 9.570 11,165,572 105,133,787 9.4159 5.947 5.941 5.960 5.934 6.126 17,441,843 6.0277 -1.90%
2015-01-27 0 9.470 9.450 9.470 9.250 9.500 17,058,324 160,670,674 9.4189 6.062 6.050 6.062 5.921 6.082 26,646,965 6.0296 0.64%
2015-01-26 0 9.410 9.390 9.430 9.350 9.590 11,762,986 110,604,253 9.4027 6.024 6.011 6.037 5.985 6.139 18,375,069 6.0193 -0.84%
2015-01-23 0 9.490 9.500 9.510 9.460 9.700 13,687,770 130,711,528 9.5495 6.075 6.082 6.088 6.056 6.210 21,381,792 6.1132 0.32%
2015-01-22 0 9.460 9.460 9.500 9.430 9.790 20,049,150 191,579,814 9.5555 6.056 6.056 6.082 6.037 6.267 31,318,962 6.1171 -3.27%
2015-01-21 0 9.780 9.770 9.780 9.500 9.790 21,496,060 208,399,772 9.6948 6.261 6.254 6.261 6.082 6.267 33,579,193 6.2062 3.06%
2015-01-20 0 9.490 9.500 9.510 9.100 9.520 24,347,541 228,023,744 9.3654 6.075 6.082 6.088 5.825 6.094 38,033,518 5.9953 4.75%
2015-01-19 0 9.060 9.060 9.070 8.890 9.860 37,804,279 347,921,470 9.2032 5.800 5.800 5.806 5.691 6.312 59,054,413 5.8915 -8.30%
2015-01-16 0 9.880 9.860 9.880 9.740 9.920 14,785,414 145,546,490 9.8439 6.325 6.312 6.325 6.235 6.350 23,096,431 6.3017 0.41%
2015-01-15 0 9.840 9.820 9.830 9.650 9.900 32,709,504 321,208,460 9.8200 6.299 6.286 6.293 6.178 6.338 51,095,818 6.2864 1.44%
2015-01-14 0 9.700 9.690 9.700 9.660 9.850 12,095,000 117,769,287 9.7370 6.210 6.203 6.210 6.184 6.306 18,893,711 6.2333 -0.21%
2015-01-13 0 9.720 9.720 9.730 9.560 9.840 11,389,709 111,078,371 9.7525 6.222 6.222 6.229 6.120 6.299 17,791,969 6.2432 0.52%
2015-01-12 0 9.670 9.670 9.690 9.600 9.860 15,860,500 153,631,570 9.6864 6.190 6.190 6.203 6.146 6.312 24,775,833 6.2009 -0.41%
2015-01-09 0 9.710 9.710 9.720 9.550 10.02 30,399,027 298,841,321 9.8306 6.216 6.216 6.222 6.114 6.414 47,486,600 6.2932 0.52%
2015-01-08 0 9.660 9.630 9.660 9.600 9.900 28,799,646 280,119,115 9.7265 6.184 6.165 6.184 6.146 6.338 44,988,192 6.2265 -0.72%
2015-01-07 0 9.730 9.720 9.730 9.720 10.10 45,630,035 449,932,274 9.8604 6.229 6.222 6.229 6.222 6.466 71,279,098 6.3123 -3.66%
2015-01-06 0 10.10 10.08 10.12 9.960 10.42 23,176,003 234,748,280 10.129 6.466 6.453 6.478 6.376 6.670 36,203,448 6.4841 -0.39%
2015-01-05 0 10.14 10.12 10.16 10.02 10.38 24,247,640 246,380,000 10.161 6.491 6.478 6.504 6.414 6.645 37,877,462 6.5047 -1.93%
2015-01-02 0 10.34 10.32 10.34 9.800 10.42 33,123,240 338,464,354 10.218 6.619 6.606 6.619 6.274 6.670 51,742,118 6.5414 4.66%
2014-12-31 0 9.880 9.880 9.900 9.770 10.18 15,999,800 158,401,788 9.9002 6.325 6.325 6.338 6.254 6.517 24,993,435 6.3377 -2.37%
2014-12-30 0 10.12 10.12 10.16 9.800 10.20 23,030,660 229,440,731 9.9624 6.478 6.478 6.504 6.274 6.530 35,976,406 6.3775 0.60%
2014-12-29 0 10.06 10.08 10.10 9.850 10.34 43,588,943 442,285,916 10.147 6.440 6.453 6.466 6.306 6.619 68,090,689 6.4955 8.17%
2014-12-24 0 9.300 9.300 9.310 9.290 9.900 20,964,449 199,644,129 9.5230 5.953 5.953 5.960 5.947 6.338 32,748,759 6.0962 -4.22%
2014-12-23 0 9.710 9.710 9.720 9.700 10.38 38,132,688 378,724,309 9.9317 6.216 6.216 6.222 6.210 6.645 59,567,423 6.3579 -5.91%
2014-12-22 0 10.32 10.30 10.32 10.16 10.68 48,818,029 511,151,483 10.471 6.606 6.594 6.606 6.504 6.837 76,259,093 6.7028 1.78%
2014-12-19 0 10.14 10.14 10.20 9.860 10.40 42,648,311 432,890,515 10.150 6.491 6.491 6.530 6.312 6.658 66,621,320 6.4978 1.50%
2014-12-18 0 9.990 10.02 10.04 9.940 10.28 40,591,162 408,680,023 10.068 6.395 6.414 6.427 6.363 6.581 63,407,828 6.4453 0.60%
2014-12-17 0 9.930 9.910 9.980 9.380 10.18 79,589,274 792,463,801 9.9569 6.357 6.344 6.389 6.005 6.517 124,327,138 6.3740 5.19%
2014-12-16 1 - - - - - 0 0 - 6.043 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 6.043 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 6.043 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 6.043 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 6.043 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 6.043 - - - - 0 - 0.00%
2014-12-08 0 9.440 9.440 9.470 8.870 9.490 29,998,186 279,300,326 9.3106 6.043 6.043 6.062 5.678 6.075 46,860,443 5.9603 4.89%
2014-12-05 0 9.000 8.990 9.010 8.840 9.090 19,439,702 174,830,369 8.9935 5.761 5.755 5.768 5.659 5.819 30,366,938 5.7573 -0.11%
2014-12-04 0 9.010 9.000 9.010 8.880 9.120 17,240,700 155,055,165 8.9936 5.768 5.761 5.768 5.685 5.838 26,931,856 5.7573 -0.88%
2014-12-03 0 9.090 9.070 9.090 8.850 9.170 30,686,355 277,498,124 9.0430 5.819 5.806 5.819 5.665 5.870 47,935,438 5.7890 2.48%
2014-12-02 0 8.870 8.860 8.870 8.580 8.960 16,849,874 148,301,018 8.8013 5.678 5.672 5.678 5.493 5.736 26,321,343 5.6342 3.50%
2014-12-01 0 8.570 8.560 8.580 8.540 8.900 17,567,100 151,890,114 8.6463 5.486 5.480 5.493 5.467 5.697 27,441,729 5.5350 -3.82%
2014-11-28 0 8.910 8.910 8.920 8.620 9.100 19,034,180 170,102,791 8.9367 5.704 5.704 5.710 5.518 5.825 29,733,468 5.7209 1.71%
2014-11-27 0 8.760 8.740 8.760 8.660 8.940 9,387,200 82,378,136 8.7756 5.608 5.595 5.608 5.544 5.723 14,663,832 5.6178 -1.02%
2014-11-26 0 8.850 8.820 8.870 8.680 8.950 27,130,015 240,090,861 8.8496 5.665 5.646 5.678 5.557 5.729 42,380,046 5.6652 2.43%
2014-11-25 0 8.640 8.640 8.660 8.610 8.950 23,929,339 209,797,786 8.7674 5.531 5.531 5.544 5.512 5.729 37,380,241 5.6125 -1.59%
2014-11-24 0 8.780 8.770 8.790 8.470 8.930 46,889,776 410,884,995 8.7628 5.621 5.614 5.627 5.422 5.717 73,246,951 5.6096 5.02%
2014-11-21 0 8.360 8.390 8.400 8.130 8.410 36,380,674 301,111,205 8.2767 5.352 5.371 5.377 5.205 5.384 56,830,586 5.2984 3.85%
2014-11-20 0 8.050 8.040 8.050 7.920 8.120 17,660,370 141,673,992 8.0221 5.153 5.147 5.153 5.070 5.198 27,587,427 5.1355 -0.86%
2014-11-19 0 8.120 8.110 8.130 7.850 8.250 18,709,981 151,744,691 8.1104 5.198 5.192 5.205 5.025 5.281 29,227,034 5.1919 2.01%
2014-11-18 0 7.960 7.960 7.980 7.920 8.170 15,325,145 122,909,204 8.0201 5.096 5.096 5.108 5.070 5.230 23,939,550 5.1341 -1.85%
2014-11-17 0 8.110 8.100 8.110 8.070 8.300 14,679,160 119,747,633 8.1577 5.192 5.185 5.192 5.166 5.313 22,930,451 5.2222 -1.34%
2014-11-14 0 8.220 8.210 8.220 8.180 8.380 13,783,226 113,539,741 8.2375 5.262 5.256 5.262 5.237 5.365 21,530,904 5.2733 -1.08%
2014-11-13 0 8.310 8.260 8.280 8.120 8.330 11,065,341 91,309,846 8.2519 5.320 5.288 5.301 5.198 5.333 17,285,271 5.2825 1.34%
2014-11-12 0 8.200 8.170 8.200 8.110 8.270 18,021,700 147,915,143 8.2076 5.249 5.230 5.249 5.192 5.294 28,151,864 5.2542 1.11%
2014-11-11 0 8.110 8.110 8.120 8.090 8.400 19,475,839 159,643,030 8.1970 5.192 5.192 5.198 5.179 5.377 30,423,388 5.2474 -3.80%
2014-11-10 0 8.430 8.410 8.420 8.080 8.440 21,649,166 180,054,213 8.3169 5.397 5.384 5.390 5.172 5.403 33,818,362 5.3242 5.11%
2014-11-07 0 8.020 8.020 8.040 7.900 8.580 43,232,300 355,966,383 8.2338 5.134 5.134 5.147 5.057 5.493 67,533,574 5.2710 -5.76%
2014-11-06 0 8.510 8.510 8.520 8.300 8.580 23,850,125 202,456,649 8.4887 5.448 5.448 5.454 5.313 5.493 37,256,500 5.4341 2.78%
2014-11-05 0 8.280 8.280 8.290 8.250 8.620 23,238,032 195,978,709 8.4335 5.301 5.301 5.307 5.281 5.518 36,300,344 5.3988 -0.84%
2014-11-04 0 8.350 8.350 8.360 8.110 8.520 42,183,159 354,267,608 8.3983 5.345 5.345 5.352 5.192 5.454 65,894,701 5.3763 3.60%
2014-11-03 0 8.060 8.030 8.080 8.030 8.210 14,003,664 113,463,933 8.1024 5.160 5.140 5.172 5.140 5.256 21,875,253 5.1869 -0.98%
2014-10-31 0 8.140 8.180 8.190 8.060 8.410 35,359,300 288,925,841 8.1711 5.211 5.237 5.243 5.160 5.384 55,235,088 5.2308 -3.21%
2014-10-30 0 8.410 8.390 8.410 8.150 8.550 31,953,311 269,264,807 8.4268 5.384 5.371 5.384 5.217 5.473 49,914,562 5.3945 0.72%
2014-10-29 0 8.350 8.340 8.380 7.930 8.580 40,369,671 338,657,338 8.3889 5.345 5.339 5.365 5.076 5.493 63,061,835 5.3702 2.96%
2014-10-28 0 8.110 8.110 8.130 7.510 8.240 43,378,157 347,722,334 8.0161 5.192 5.192 5.205 4.808 5.275 67,761,419 5.1316 7.56%
2014-10-27 0 7.540 7.530 7.540 7.380 7.590 5,259,248 39,578,743 7.5256 4.827 4.820 4.827 4.724 4.859 8,215,520 4.8176 0.13%
2014-10-24 0 7.530 7.510 7.540 7.490 7.630 6,775,246 51,193,356 7.5559 4.820 4.808 4.827 4.795 4.884 10,583,674 4.8370 -0.26%
2014-10-23 0 7.550 7.540 7.550 7.400 7.600 10,142,093 76,497,823 7.5426 4.833 4.827 4.833 4.737 4.865 15,843,057 4.8285 1.34%
2014-10-22 0 7.450 7.440 7.460 7.360 7.500 4,755,000 35,515,340 7.4691 4.769 4.763 4.776 4.712 4.801 7,427,829 4.7814 1.22%
2014-10-21 0 7.360 7.360 7.390 7.290 7.480 9,086,055 67,343,392 7.4117 4.712 4.712 4.731 4.667 4.788 14,193,410 4.7447 0.82%
2014-10-20 0 7.300 7.290 7.310 7.260 7.380 8,409,632 61,591,705 7.3239 4.673 4.667 4.680 4.648 4.724 13,136,764 4.6885 -0.68%
2014-10-17 0 7.350 7.320 7.350 7.220 7.400 35,645,500 260,974,556 7.3214 4.705 4.686 4.705 4.622 4.737 55,682,164 4.6869 -0.54%
2014-10-16 0 7.390 7.370 7.390 7.100 7.630 40,094,110 298,416,350 7.4429 4.731 4.718 4.731 4.545 4.884 62,631,379 4.7646 3.36%
2014-10-15 0 7.150 7.140 7.170 7.010 7.220 8,189,500 58,843,597 7.1852 4.577 4.571 4.590 4.488 4.622 12,792,893 4.5997 0.70%
2014-10-14 0 7.100 7.090 7.120 7.000 7.230 14,935,237 106,871,393 7.1557 4.545 4.539 4.558 4.481 4.628 23,330,471 4.5808 0.42%
2014-10-13 0 7.070 7.080 7.090 7.060 7.210 12,544,246 89,300,498 7.1188 4.526 4.532 4.539 4.520 4.616 19,595,482 4.5572 -1.67%
2014-10-10 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-10-09 0 7.190 7.170 7.190 7.070 7.280 14,653,094 105,771,862 7.2184 4.603 4.590 4.603 4.526 4.660 22,889,733 4.6209 1.41%
2014-10-08 0 7.090 7.070 7.120 6.990 7.190 10,504,500 74,812,521 7.1219 4.539 4.526 4.558 4.475 4.603 16,409,176 4.5592 -0.28%
2014-10-07 0 7.110 7.110 7.140 7.040 7.150 8,378,324 59,552,305 7.1079 4.552 4.552 4.571 4.507 4.577 13,087,857 4.5502 0.57%
2014-10-06 0 7.070 7.050 7.080 6.970 7.120 7,160,541 50,608,643 7.0677 4.526 4.513 4.532 4.462 4.558 11,185,547 4.5245 0.14%
2014-10-03 0 7.060 7.060 7.070 6.920 7.160 9,120,823 64,208,267 7.0397 4.520 4.520 4.526 4.430 4.584 14,247,722 4.5066 0.00%
2014-09-30 0 7.060 7.050 7.060 6.980 7.110 9,462,922 66,676,928 7.0461 4.520 4.513 4.520 4.468 4.552 14,782,118 4.5106 0.14%
2014-09-29 0 7.050 7.030 7.080 7.000 7.140 15,753,014 111,301,745 7.0654 4.513 4.500 4.532 4.481 4.571 24,607,928 4.5230 -0.70%
2014-09-26 0 7.100 7.090 7.100 7.050 7.240 12,974,645 91,984,988 7.0896 4.545 4.539 4.545 4.513 4.635 20,267,812 4.5385 -1.80%
2014-09-25 0 7.230 7.210 7.230 7.210 7.380 8,153,363 59,258,428 7.2680 4.628 4.616 4.628 4.616 4.724 12,736,443 4.6527 -0.96%
2014-09-24 0 7.300 7.300 7.310 7.170 7.310 13,530,000 98,324,402 7.2671 4.673 4.673 4.680 4.590 4.680 21,135,338 4.6521 1.81%
2014-09-23 0 7.170 7.160 7.190 7.060 7.270 8,983,354 64,620,979 7.1934 4.590 4.584 4.603 4.520 4.654 14,032,980 4.6049 0.70%
2014-09-22 0 7.120 7.120 7.150 7.030 7.230 9,245,000 66,136,905 7.1538 4.558 4.558 4.577 4.500 4.628 14,441,700 4.5796 -0.84%
2014-09-19 0 7.180 7.150 7.160 7.150 7.320 23,771,600 171,906,062 7.2316 4.596 4.577 4.584 4.577 4.686 37,133,835 4.6294 -2.31%
2014-09-18 0 7.350 7.340 7.350 7.180 7.440 10,715,500 78,153,985 7.2935 4.705 4.699 4.705 4.596 4.763 16,738,781 4.6690 -0.54%
2014-09-17 0 7.390 7.380 7.400 7.220 7.460 12,480,100 91,773,266 7.3536 4.731 4.724 4.737 4.622 4.776 19,495,279 4.7075 -1.34%
2014-09-16 0 7.490 7.480 7.490 7.480 7.670 12,305,154 92,854,233 7.5460 4.795 4.788 4.795 4.788 4.910 19,221,994 4.8306 1.22%
2014-09-15 0 7.400 7.390 7.420 7.340 7.440 9,843,575 72,983,495 7.4143 4.737 4.731 4.750 4.699 4.763 15,376,739 4.7464 -0.27%
2014-09-12 0 7.420 7.410 7.430 7.320 7.460 10,851,775 80,387,637 7.4078 4.750 4.744 4.756 4.686 4.776 16,951,658 4.7422 0.41%
2014-09-11 0 7.390 7.360 7.380 7.350 7.490 6,020,850 44,597,083 7.4071 4.731 4.712 4.724 4.705 4.795 9,405,225 4.7417 -0.14%
2014-09-10 0 7.400 7.400 7.410 7.330 7.550 11,353,400 84,143,782 7.4113 4.737 4.737 4.744 4.692 4.833 17,735,251 4.7444 -1.60%
2014-09-08 0 7.520 7.520 7.550 7.510 7.740 9,836,673 74,340,017 7.5574 4.814 4.814 4.833 4.808 4.955 15,365,958 4.8380 -1.57%
2014-09-05 0 7.640 7.630 7.650 7.510 7.650 9,560,075 72,758,330 7.6106 4.891 4.884 4.897 4.808 4.897 14,933,881 4.8720 1.46%
2014-09-04 0 7.530 7.530 7.540 7.400 7.650 15,038,548 113,898,946 7.5738 4.820 4.820 4.827 4.737 4.897 23,491,854 4.8484 1.21%
2014-09-03 0 7.440 7.470 7.480 7.350 7.500 19,045,639 141,444,032 7.4266 4.763 4.782 4.788 4.705 4.801 29,751,368 4.7542 1.09%
2014-09-02 0 7.360 7.370 7.390 7.260 7.450 17,585,000 129,380,866 7.3575 4.712 4.718 4.731 4.648 4.769 27,469,691 4.7099 -0.54%
2014-09-01 0 7.400 7.390 7.400 7.160 7.560 10,393,500 76,608,937 7.3709 4.737 4.731 4.737 4.584 4.840 16,235,782 4.7185 -0.27%
2014-08-29 0 7.420 7.430 7.440 7.320 7.500 9,594,826 71,284,436 7.4295 4.750 4.756 4.763 4.686 4.801 14,988,166 4.7560 0.41%
2014-08-28 0 7.390 7.380 7.440 7.380 7.590 11,249,626 83,999,136 7.4668 4.731 4.724 4.763 4.724 4.859 17,573,144 4.7800 -1.47%
2014-08-27 0 7.500 7.500 7.510 7.480 7.670 16,000,000 121,017,573 7.5636 4.801 4.801 4.808 4.788 4.910 24,993,747 4.8419 -1.06%
2014-08-26 0 7.580 7.560 7.590 7.370 7.820 16,962,000 128,313,466 7.5648 4.852 4.840 4.859 4.718 5.006 26,496,496 4.8427 -2.07%
2014-08-25 0 7.740 7.720 7.760 7.700 7.860 4,256,600 32,919,006 7.7336 4.955 4.942 4.968 4.929 5.032 6,649,274 4.9508 -0.51%
2014-08-22 0 7.780 7.790 7.810 7.660 7.830 9,501,194 73,810,061 7.7685 4.980 4.987 5.000 4.904 5.012 14,841,903 4.9731 0.52%
2014-08-21 0 7.740 7.740 7.750 7.730 7.890 11,804,356 91,842,956 7.7804 4.955 4.955 4.961 4.948 5.051 18,439,693 4.9807 -1.90%
2014-08-20 0 7.890 7.890 7.900 7.860 7.970 5,274,500 41,621,995 7.8912 5.051 5.051 5.057 5.032 5.102 8,239,345 5.0516 0.00%
2014-08-19 0 7.890 7.880 7.890 7.840 7.940 3,786,000 29,825,252 7.8778 5.051 5.044 5.051 5.019 5.083 5,914,145 5.0430 0.13%
2014-08-18 0 7.880 7.880 7.890 7.840 8.000 4,775,450 37,603,833 7.8744 5.044 5.044 5.051 5.019 5.121 7,459,774 5.0409 -1.01%
2014-08-15 0 7.960 7.930 7.960 7.860 8.010 6,763,932 53,532,905 7.9145 5.096 5.076 5.096 5.032 5.128 10,566,000 5.0665 0.38%
2014-08-14 0 7.930 7.930 7.950 7.900 8.080 13,538,700 107,699,376 7.9549 5.076 5.076 5.089 5.057 5.172 21,148,928 5.0924 -1.37%
2014-08-13 0 8.040 8.030 8.050 7.870 8.050 14,699,490 117,227,995 7.9750 5.147 5.140 5.153 5.038 5.153 22,962,209 5.1053 1.52%
2014-08-12 0 7.920 7.910 7.920 7.710 7.940 11,197,120 88,064,038 7.8649 5.070 5.064 5.070 4.936 5.083 17,491,124 5.0348 1.54%
2014-08-11 0 7.800 7.790 7.800 7.640 7.840 11,535,296 89,706,308 7.7767 4.993 4.987 4.993 4.891 5.019 18,019,392 4.9783 2.90%
2014-08-08 0 7.580 7.550 7.580 7.510 7.680 12,163,342 91,860,371 7.5522 4.852 4.833 4.852 4.808 4.916 19,000,469 4.8346 -0.13%
2014-08-07 0 7.590 7.570 7.590 7.570 7.760 12,548,579 96,052,163 7.6544 4.859 4.846 4.859 4.846 4.968 19,602,251 4.9001 -0.78%
2014-08-06 0 7.650 7.630 7.650 7.500 7.660 5,984,093 45,304,038 7.5707 4.897 4.884 4.897 4.801 4.904 9,347,807 4.8465 0.39%
2014-08-05 0 7.620 7.600 7.640 7.520 7.700 12,087,146 92,282,709 7.6348 4.878 4.865 4.891 4.814 4.929 18,881,442 4.8875 -0.52%
2014-08-04 0 7.660 7.640 7.660 7.300 7.700 12,489,300 94,854,447 7.5949 4.904 4.891 4.904 4.673 4.929 19,509,651 4.8619 4.93%
2014-08-01 0 7.300 7.300 7.320 7.280 7.530 14,513,912 107,163,587 7.3835 4.673 4.673 4.686 4.660 4.820 22,672,316 4.7266 -2.54%
2014-07-31 0 7.490 7.470 7.500 7.470 7.610 10,288,000 77,132,791 7.4974 4.795 4.782 4.801 4.782 4.872 16,070,980 4.7995 -0.27%
2014-07-30 0 7.510 7.490 7.510 7.450 7.630 7,709,500 57,884,345 7.5082 4.808 4.795 4.808 4.769 4.884 12,043,081 4.8064 -0.79%
2014-07-29 0 7.570 7.570 7.580 7.480 7.650 10,973,610 82,999,325 7.5635 4.846 4.846 4.852 4.788 4.897 17,141,977 4.8419 -0.53%
2014-07-28 0 7.610 7.610 7.630 7.460 7.750 25,300,320 193,043,902 7.6301 4.872 4.872 4.884 4.776 4.961 39,521,863 4.8845 1.60%
2014-07-25 0 7.490 7.470 7.480 7.420 7.520 12,788,555 95,625,034 7.4774 4.795 4.782 4.788 4.750 4.814 19,977,120 4.7867 0.40%
2014-07-24 0 7.460 7.440 7.490 7.420 7.500 11,762,300 87,656,515 7.4523 4.776 4.763 4.795 4.750 4.801 18,373,997 4.7707 0.00%
2014-07-23 0 7.460 7.460 7.470 7.270 7.530 18,832,879 139,505,422 7.4075 4.776 4.776 4.782 4.654 4.820 29,419,014 4.7420 1.77%
2014-07-22 0 7.330 7.320 7.330 7.300 7.410 16,520,835 121,491,093 7.3538 4.692 4.686 4.692 4.673 4.744 25,807,349 4.7076 1.38%
2014-07-21 0 7.230 7.230 7.240 7.230 7.360 7,893,797 57,405,314 7.2722 4.628 4.628 4.635 4.628 4.712 12,330,973 4.6554 0.98%
2014-07-18 0 7.160 7.150 7.160 7.150 7.300 9,935,500 71,412,195 7.1876 4.584 4.577 4.584 4.577 4.673 15,520,336 4.6012 -1.92%
2014-07-17 0 7.300 7.310 7.320 7.290 7.380 9,946,000 72,907,528 7.3303 4.673 4.680 4.686 4.667 4.724 15,536,738 4.6926 0.32%
2014-07-16 0 7.440 7.430 7.440 7.410 7.540 11,175,205 83,508,445 7.4727 4.658 4.652 4.658 4.639 4.721 17,848,568 4.6787 0.13%
2014-07-15 0 7.430 7.420 7.450 7.360 7.520 16,252,158 121,041,814 7.4477 4.652 4.646 4.665 4.608 4.708 25,957,265 4.6631 -0.13%
2014-07-14 0 7.440 7.440 7.460 7.410 7.500 20,562,000 153,093,728 7.4455 4.658 4.658 4.671 4.639 4.696 32,840,763 4.6617 -0.13%
2014-07-11 0 7.450 7.440 7.450 7.360 7.500 14,746,564 109,832,692 7.4480 4.665 4.658 4.665 4.608 4.696 23,552,593 4.6633 0.00%
2014-07-10 0 7.450 7.440 7.450 7.360 7.480 26,859,604 199,361,783 7.4224 4.665 4.658 4.665 4.608 4.683 42,899,032 4.6472 3.47%
2014-07-09 0 7.200 7.180 7.190 7.120 7.410 21,017,054 151,776,201 7.2216 4.508 4.495 4.502 4.458 4.639 33,567,557 4.5215 -2.04%
2014-07-08 0 7.350 7.350 7.360 7.250 7.370 15,677,016 114,531,945 7.3057 4.602 4.602 4.608 4.539 4.614 25,038,672 4.5742 1.24%
2014-07-07 0 7.260 7.260 7.270 6.950 7.320 29,744,817 214,795,450 7.2213 4.546 4.546 4.552 4.351 4.583 47,507,173 4.5213 4.01%
2014-07-04 0 6.980 6.980 6.990 6.920 7.000 10,345,048 72,077,166 6.9673 4.370 4.370 4.377 4.333 4.383 16,522,676 4.3623 0.87%
2014-07-03 0 6.920 6.880 6.920 6.750 6.950 11,462,249 79,202,640 6.9099 4.333 4.308 4.333 4.226 4.351 18,307,023 4.3264 1.17%
2014-07-02 0 6.840 6.830 6.860 6.780 6.890 7,555,616 51,626,660 6.8329 4.283 4.276 4.295 4.245 4.314 12,067,513 4.2782 0.29%
2014-06-30 0 6.820 6.840 6.850 6.780 6.930 7,748,334 53,051,616 6.8468 4.270 4.283 4.289 4.245 4.339 12,375,314 4.2869 0.00%
2014-06-27 0 6.820 6.790 6.800 6.770 6.850 7,918,770 53,908,587 6.8077 4.270 4.251 4.258 4.239 4.289 12,647,527 4.2624 -1.02%
2014-06-26 0 6.890 6.860 6.880 6.860 6.950 3,989,000 27,552,720 6.9072 4.314 4.295 4.308 4.295 4.351 6,371,063 4.3247 0.15%
2014-06-25 0 6.880 6.870 6.880 6.850 6.950 5,523,500 38,110,007 6.8996 4.308 4.301 4.308 4.289 4.351 8,821,902 4.3199 0.15%
2014-06-24 0 6.870 6.850 6.870 6.780 6.900 5,136,960 35,216,600 6.8555 4.301 4.289 4.301 4.245 4.320 8,204,537 4.2923 1.33%
2014-06-23 0 6.780 6.760 6.780 6.700 6.900 6,234,861 42,636,402 6.8384 4.245 4.233 4.245 4.195 4.320 9,958,058 4.2816 0.30%
2014-06-20 0 6.760 6.790 6.800 6.730 6.870 6,102,335 41,412,283 6.7863 4.233 4.251 4.258 4.214 4.301 9,746,393 4.2490 -0.29%
2014-06-19 0 6.780 6.780 6.800 6.780 6.890 8,446,200 57,525,306 6.8108 4.245 4.245 4.258 4.245 4.314 13,489,916 4.2643 -1.02%
2014-06-18 0 6.850 6.860 6.870 6.820 6.910 6,200,000 42,556,791 6.8640 4.289 4.295 4.301 4.270 4.326 9,902,380 4.2976 -0.72%
2014-06-17 0 6.900 6.890 6.920 6.820 6.930 6,358,500 43,697,764 6.8723 4.320 4.314 4.333 4.270 4.339 10,155,529 4.3029 0.44%
2014-06-16 0 6.870 6.870 6.900 6.840 6.980 11,883,641 82,354,195 6.9300 4.301 4.301 4.320 4.283 4.370 18,980,053 4.3390 -0.15%
2014-06-13 0 6.880 6.870 6.880 6.740 6.890 8,152,128 55,754,997 6.8393 4.308 4.301 4.308 4.220 4.314 13,020,237 4.2822 2.08%
2014-06-12 0 6.740 6.740 6.750 6.740 6.850 7,508,410 50,835,372 6.7705 4.220 4.220 4.226 4.220 4.289 11,992,117 4.2391 -0.59%
2014-06-11 0 6.780 6.770 6.790 6.770 6.910 11,860,260 81,067,505 6.8352 4.245 4.239 4.251 4.239 4.326 18,942,710 4.2796 -1.45%
2014-06-10 0 6.880 6.870 6.890 6.790 6.910 10,307,500 70,750,292 6.8640 4.308 4.301 4.314 4.251 4.326 16,462,706 4.2976 0.88%
2014-06-09 0 6.820 6.800 6.810 6.730 6.910 9,792,077 67,094,299 6.8519 4.270 4.258 4.264 4.214 4.326 15,639,494 4.2901 0.74%
2014-06-06 0 6.770 6.760 6.800 6.700 6.800 7,980,000 53,918,794 6.7567 4.239 4.233 4.258 4.195 4.258 12,745,321 4.2305 0.59%
2014-06-05 0 6.730 6.720 6.750 6.670 6.830 10,963,582 73,922,085 6.7425 4.214 4.207 4.226 4.176 4.276 17,510,573 4.2216 0.15%
2014-06-04 0 6.720 6.720 6.740 6.680 6.790 5,835,062 39,242,011 6.7252 4.207 4.207 4.220 4.182 4.251 9,319,516 4.2107 -0.74%
2014-06-03 0 6.770 6.770 6.790 6.610 6.790 20,185,230 135,957,792 6.7355 4.239 4.239 4.251 4.139 4.251 32,239,002 4.2172 3.20%
2014-05-30 0 6.560 6.550 6.590 6.530 6.700 13,885,884 91,498,391 6.5893 4.107 4.101 4.126 4.089 4.195 22,177,951 4.1256 -1.35%
2014-05-29 0 6.650 6.640 6.650 6.630 6.740 12,343,013 82,193,761 6.6591 4.164 4.157 4.164 4.151 4.220 19,713,742 4.1694 -0.45%
2014-05-28 0 6.680 6.660 6.700 6.620 6.750 13,907,008 92,956,764 6.6842 4.182 4.170 4.195 4.145 4.226 22,211,690 4.1850 -0.45%
2014-05-27 0 6.710 6.700 6.710 6.620 6.760 8,475,700 56,853,636 6.7078 4.201 4.195 4.201 4.145 4.233 13,537,032 4.1999 -0.45%
2014-05-26 0 6.740 6.730 6.740 6.560 6.750 11,074,550 73,813,505 6.6651 4.220 4.214 4.220 4.107 4.226 17,687,806 4.1731 1.05%
2014-05-23 0 6.670 6.640 6.670 6.530 6.700 7,713,908 51,324,191 6.6535 4.176 4.157 4.176 4.089 4.195 12,320,330 4.1658 1.37%
2014-05-22 0 6.580 6.560 6.580 6.520 6.790 12,494,308 82,709,133 6.6197 4.120 4.107 4.120 4.082 4.251 19,955,384 4.1447 -2.08%
2014-05-21 0 6.720 6.690 6.720 6.560 6.750 11,598,500 77,305,111 6.6651 4.207 4.189 4.207 4.107 4.226 18,524,637 4.1731 2.13%
2014-05-20 0 6.580 6.580 6.590 6.500 6.710 14,100,609 92,873,206 6.5865 4.120 4.120 4.126 4.070 4.201 22,520,901 4.1239 -1.35%
2014-05-19 0 6.670 6.660 6.680 6.570 6.800 9,203,954 60,991,950 6.6267 4.176 4.170 4.182 4.114 4.258 14,700,169 4.1491 -1.77%
2014-05-16 0 6.790 6.770 6.780 6.650 6.860 13,139,650 88,383,991 6.7265 4.251 4.239 4.245 4.164 4.295 20,986,098 4.2115 -1.02%
2014-05-15 0 6.860 6.840 6.860 6.750 6.970 14,402,041 98,261,675 6.8228 4.295 4.283 4.295 4.226 4.364 23,002,335 4.2718 -0.29%
2014-05-14 0 6.880 6.880 6.900 6.750 6.900 15,959,700 108,734,937 6.8131 4.308 4.308 4.320 4.226 4.320 25,490,163 4.2658 0.58%
2014-05-13 0 6.840 6.810 6.840 6.710 6.970 13,822,542 93,895,161 6.7929 4.283 4.264 4.283 4.201 4.364 22,076,784 4.2531 -1.72%
2014-05-12 0 6.960 6.940 6.970 6.840 6.990 12,831,418 88,695,898 6.9124 4.358 4.345 4.364 4.283 4.377 20,493,802 4.3279 1.02%
2014-05-09 0 6.890 6.910 6.920 6.830 6.990 13,460,942 92,799,974 6.8940 4.314 4.326 4.333 4.276 4.377 21,499,252 4.3164 -1.57%
2014-05-08 0 7.000 6.980 7.000 6.850 7.020 22,498,621 156,586,441 6.9598 4.383 4.370 4.383 4.289 4.395 35,933,853 4.3576 2.79%
2014-05-07 0 6.810 6.800 6.810 6.740 6.980 22,283,120 153,045,351 6.8682 4.264 4.258 4.264 4.220 4.370 35,589,664 4.3003 0.00%
2014-05-05 0 6.810 6.800 6.810 6.720 6.960 15,613,000 105,787,542 6.7756 4.264 4.258 4.264 4.207 4.358 24,936,428 4.2423 -1.02%
2014-05-02 0 6.880 6.870 6.880 6.500 6.950 36,520,190 249,229,734 6.8244 4.308 4.301 4.308 4.070 4.351 58,328,515 4.2729 7.33%
2014-04-30 0 6.410 6.360 6.430 6.310 6.490 14,563,655 92,965,931 6.3834 4.013 3.982 4.026 3.951 4.063 23,260,459 3.9967 -0.31%
2014-04-29 0 6.430 6.420 6.430 6.310 6.570 12,765,265 81,907,916 6.4165 4.026 4.020 4.026 3.951 4.114 20,388,146 4.0174 -0.31%
2014-04-28 0 6.450 6.450 6.480 6.430 6.650 20,452,500 133,820,300 6.5430 4.038 4.038 4.057 4.026 4.164 32,665,875 4.0966 -1.98%
2014-04-25 0 6.580 6.580 6.590 6.570 6.790 11,303,895 75,150,439 6.6482 4.120 4.120 4.126 4.114 4.251 18,054,107 4.1625 -1.94%
2014-04-24 0 6.710 6.720 6.740 6.650 6.800 13,900,814 93,416,933 6.7202 4.201 4.207 4.220 4.164 4.258 22,201,797 4.2076 -0.30%
2014-04-23 0 6.730 6.720 6.740 6.700 6.900 7,586,000 51,174,447 6.7459 4.214 4.207 4.220 4.195 4.320 12,116,041 4.2237 -1.17%
2014-04-22 0 6.810 6.830 6.860 6.760 7.050 15,462,496 105,380,822 6.8153 4.264 4.276 4.295 4.233 4.414 24,696,050 4.2671 -2.85%
2014-04-17 0 7.010 7.010 7.030 6.880 7.120 12,685,145 88,656,467 6.9890 4.389 4.389 4.402 4.308 4.458 20,260,181 4.3759 1.45%
2014-04-16 0 6.910 6.900 6.920 6.870 7.040 6,917,551 48,019,454 6.9417 4.326 4.320 4.333 4.301 4.408 11,048,422 4.3463 -0.29%
2014-04-15 0 6.930 6.890 6.940 6.820 7.250 17,588,300 122,713,238 6.9770 4.339 4.314 4.345 4.270 4.539 28,091,295 4.3684 -3.21%
2014-04-14 0 7.160 7.150 7.160 6.980 7.170 9,978,500 70,654,293 7.0807 4.483 4.477 4.483 4.370 4.489 15,937,241 4.4333 1.70%
2014-04-11 0 7.040 7.030 7.040 6.960 7.210 38,566,544 271,533,279 7.0406 4.408 4.402 4.408 4.358 4.514 61,596,865 4.4082 -3.16%
2014-04-10 0 7.270 7.280 7.290 7.260 7.630 45,209,106 336,141,515 7.4353 4.552 4.558 4.564 4.546 4.777 72,206,087 4.6553 -2.81%
2014-04-09 0 7.480 7.480 7.490 7.340 7.670 31,033,309 231,289,858 7.4530 4.683 4.683 4.690 4.596 4.802 49,565,099 4.6664 2.61%
2014-04-08 0 7.290 7.280 7.330 7.140 7.340 23,805,718 172,892,198 7.2626 4.564 4.558 4.589 4.470 4.596 38,021,494 4.5472 2.10%
2014-04-07 0 7.140 7.140 7.150 7.080 7.480 22,655,232 164,032,124 7.2404 4.470 4.470 4.477 4.433 4.683 36,183,986 4.5333 -3.25%
2014-04-04 0 7.380 7.360 7.400 7.280 7.500 28,389,002 209,543,117 7.3811 4.621 4.608 4.633 4.558 4.696 45,341,723 4.6214 -0.67%
2014-04-03 0 7.430 7.400 7.410 7.380 7.650 83,319,643 623,211,841 7.4798 4.652 4.633 4.639 4.621 4.790 133,074,637 4.6832 7.22%
2014-04-02 0 6.930 6.930 6.940 6.690 7.070 37,052,565 255,926,393 6.9071 4.339 4.339 4.345 4.189 4.427 59,178,802 4.3246 5.00%
2014-04-01 0 6.600 6.580 6.610 6.370 6.610 22,173,724 144,101,303 6.4987 4.132 4.120 4.139 3.988 4.139 35,414,941 4.0689 0.61%
2014-03-31 0 6.560 6.560 6.570 6.490 6.740 17,838,986 117,632,015 6.5941 4.107 4.107 4.114 4.063 4.220 28,491,680 4.1286 0.61%
2014-03-28 0 6.520 6.520 6.530 6.430 6.650 8,886,240 58,126,847 6.5412 4.082 4.082 4.089 4.026 4.164 14,192,730 4.0955 -0.46%
2014-03-27 0 6.550 6.520 6.580 6.430 6.640 10,874,500 71,012,179 6.5302 4.101 4.082 4.120 4.026 4.157 17,368,295 4.0886 -1.21%
2014-03-26 0 6.630 6.630 6.640 6.560 6.720 12,904,852 85,377,807 6.6159 4.151 4.151 4.157 4.107 4.207 20,611,088 4.1423 2.16%
2014-03-25 0 6.490 6.450 6.460 6.440 6.640 13,038,850 85,243,460 6.5377 4.063 4.038 4.045 4.032 4.157 20,825,104 4.0933 -1.07%
2014-03-24 0 6.560 6.560 6.580 6.480 6.680 22,237,712 146,419,816 6.5843 4.107 4.107 4.120 4.057 4.182 35,517,140 4.1225 2.66%
2014-03-21 0 6.390 6.390 6.410 5.870 6.440 24,222,086 151,226,908 6.2433 4.001 4.001 4.013 3.675 4.032 38,686,499 3.9090 7.76%
2014-03-20 0 5.930 5.900 5.930 5.870 6.030 11,179,728 66,457,952 5.9445 3.713 3.694 3.713 3.675 3.775 17,855,792 3.7219 -1.00%
2014-03-19 0 5.990 5.980 6.000 5.960 6.180 12,607,300 75,906,531 6.0208 3.750 3.744 3.757 3.732 3.869 20,135,850 3.7697 -0.83%
2014-03-18 0 6.040 6.040 6.060 6.030 6.270 26,666,532 164,212,558 6.1580 3.782 3.782 3.794 3.775 3.926 42,590,666 3.8556 0.17%
2014-03-17 0 6.030 6.010 6.020 5.670 6.040 16,795,064 99,454,136 5.9216 3.775 3.763 3.769 3.550 3.782 26,824,371 3.7076 5.42%
2014-03-14 0 5.720 5.710 5.720 5.580 5.850 18,006,226 103,273,261 5.7354 3.581 3.575 3.581 3.494 3.663 28,758,788 3.5910 1.24%
2014-03-13 0 5.650 5.640 5.660 5.570 5.820 11,152,000 64,033,395 5.7419 3.538 3.531 3.544 3.487 3.644 17,811,506 3.5951 0.36%
2014-03-12 0 5.630 5.620 5.630 5.620 5.780 26,643,935 151,755,367 5.6957 3.525 3.519 3.525 3.519 3.619 42,554,575 3.5661 -2.60%
2014-03-11 0 5.780 5.770 5.810 5.750 5.930 22,155,760 129,163,973 5.8298 3.619 3.613 3.638 3.600 3.713 35,386,250 3.6501 -2.86%
2014-03-10 0 5.950 5.930 5.940 5.930 6.180 9,227,208 55,406,932 6.0047 3.725 3.713 3.719 3.713 3.869 14,737,309 3.7596 -2.46%
2014-03-07 0 6.100 6.100 6.130 6.090 6.250 6,180,481 38,107,347 6.1658 3.819 3.819 3.838 3.813 3.913 9,871,205 3.8605 0.49%
2014-03-06 0 6.070 6.090 6.100 6.020 6.170 23,467,494 143,174,067 6.1010 3.801 3.813 3.819 3.769 3.863 37,481,297 3.8199 -0.82%
2014-03-05 0 6.120 6.110 6.120 6.080 6.420 26,896,941 167,632,724 6.2324 3.832 3.826 3.832 3.807 4.020 42,958,665 3.9022 -4.38%
2014-03-04 0 6.400 6.400 6.410 6.210 6.410 22,250,472 141,047,695 6.3391 4.007 4.007 4.013 3.888 4.013 35,537,520 3.9690 0.79%
2014-03-03 0 6.350 6.340 6.350 6.210 6.370 15,556,500 98,079,134 6.3047 3.976 3.970 3.976 3.888 3.988 24,846,189 3.9475 -1.40%
2014-02-28 0 6.440 6.410 6.440 6.390 6.600 15,208,405 98,578,114 6.4818 4.032 4.013 4.032 4.001 4.132 24,290,226 4.0583 -1.98%
2014-02-27 0 6.570 6.550 6.570 6.450 6.600 9,375,503 61,376,544 6.5465 4.114 4.101 4.114 4.038 4.132 14,974,160 4.0988 1.08%
2014-02-26 0 6.500 6.490 6.500 6.260 6.530 16,382,000 104,619,371 6.3862 4.070 4.063 4.070 3.919 4.089 26,164,643 3.9985 1.40%
2014-02-25 0 6.410 6.380 6.410 6.380 6.660 15,893,550 103,142,653 6.4896 4.013 3.995 4.013 3.995 4.170 25,384,511 4.0632 -3.17%
2014-02-24 0 6.620 6.580 6.590 6.550 6.740 7,747,500 51,125,677 6.5990 4.145 4.120 4.126 4.101 4.220 12,373,982 4.1317 -2.07%
2014-02-21 0 6.760 6.750 6.760 6.750 6.910 5,002,377 34,072,693 6.8113 4.233 4.226 4.233 4.226 4.326 7,989,587 4.2646 -0.73%
2014-02-20 0 6.810 6.800 6.840 6.800 7.110 17,844,316 122,655,377 6.8736 4.264 4.258 4.283 4.258 4.452 28,500,193 4.3037 -4.22%
2014-02-19 0 7.110 7.110 7.120 6.970 7.140 10,739,000 75,906,405 7.0683 4.452 4.452 4.458 4.364 4.470 17,151,880 4.4255 2.01%
2014-02-18 0 6.970 6.970 6.980 6.930 7.060 13,179,623 92,215,313 6.9968 4.364 4.364 4.370 4.339 4.420 21,049,941 4.3808 0.87%
2014-02-17 0 6.910 6.910 6.920 6.820 7.000 12,898,900 89,586,025 6.9452 4.326 4.326 4.333 4.270 4.383 20,601,582 4.3485 1.77%
2014-02-14 0 6.790 6.790 6.810 6.720 6.830 8,733,610 59,385,514 6.7997 4.251 4.251 4.264 4.207 4.276 13,948,955 4.2573 0.59%
2014-02-13 0 6.750 6.720 6.730 6.660 6.810 16,276,044 109,520,450 6.7289 4.226 4.207 4.214 4.170 4.264 25,995,414 4.2131 -0.44%
2014-02-12 0 6.780 6.770 6.790 6.550 6.810 11,859,700 79,849,847 6.7329 4.245 4.239 4.251 4.101 4.264 18,941,815 4.2155 3.83%
2014-02-11 0 6.530 6.540 6.550 6.500 6.720 11,874,905 78,535,594 6.6136 4.089 4.095 4.101 4.070 4.207 18,966,100 4.1408 -0.46%
2014-02-10 0 6.560 6.550 6.560 6.380 6.700 9,448,107 62,457,220 6.6106 4.107 4.101 4.107 3.995 4.195 15,090,120 4.1389 1.39%
2014-02-07 0 6.470 6.470 6.490 6.330 6.520 14,948,567 96,230,429 6.4374 4.051 4.051 4.063 3.963 4.082 23,875,224 4.0306 3.52%
2014-02-06 0 6.250 6.210 6.250 6.180 6.270 12,173,700 75,646,823 6.2140 3.913 3.888 3.913 3.869 3.926 19,443,323 3.8906 0.64%
2014-02-05 0 6.210 6.210 6.230 6.200 6.300 7,908,973 49,290,084 6.2322 3.888 3.888 3.901 3.882 3.945 12,631,880 3.9020 -0.96%
2014-02-04 0 6.270 6.270 6.280 6.220 6.470 12,849,401 80,713,349 6.2815 3.926 3.926 3.932 3.894 4.051 20,522,524 3.9329 -3.39%
2014-01-30 0 6.490 6.510 6.520 6.410 6.550 8,418,388 54,576,112 6.4830 4.063 4.076 4.082 4.013 4.101 13,445,496 4.0591 -1.82%
2014-01-29 0 6.610 6.610 6.630 6.480 6.660 14,109,000 93,266,390 6.6104 4.139 4.139 4.151 4.057 4.170 22,534,303 4.1389 1.85%
2014-01-28 0 6.490 6.480 6.500 6.250 6.530 18,437,568 118,957,708 6.4519 4.063 4.057 4.070 3.913 4.089 29,447,710 4.0396 1.25%
2014-01-27 0 6.410 6.410 6.420 6.390 6.690 28,563,377 186,889,924 6.5430 4.013 4.013 4.020 4.001 4.189 45,620,227 4.0966 -5.04%
2014-01-24 0 6.750 6.740 6.750 6.740 7.090 17,112,636 117,061,309 6.8406 4.226 4.220 4.226 4.220 4.439 27,331,584 4.2830 -2.88%
2014-01-23 0 6.950 6.950 6.970 6.830 7.090 17,472,443 120,961,261 6.9230 4.351 4.351 4.364 4.276 4.439 27,906,253 4.3346 -0.29%
2014-01-22 0 6.970 6.950 6.970 6.660 6.990 15,991,584 110,900,756 6.9349 4.364 4.351 4.364 4.170 4.377 25,541,087 4.3421 3.11%
2014-01-21 0 6.760 6.760 6.770 6.720 6.880 13,069,892 88,809,675 6.7950 4.233 4.233 4.239 4.207 4.308 20,874,683 4.2544 1.96%
2014-01-20 0 6.630 6.630 6.650 6.610 6.790 10,252,546 68,688,590 6.6997 4.151 4.151 4.164 4.139 4.251 16,374,936 4.1947 -2.50%
2014-01-17 0 6.800 6.790 6.800 6.780 6.960 5,841,573 40,013,234 6.8497 4.258 4.251 4.258 4.245 4.358 9,329,915 4.2887 0.00%
2014-01-16 0 6.800 6.790 6.800 6.750 6.900 13,752,833 93,723,366 6.8148 4.258 4.251 4.258 4.226 4.320 21,965,448 4.2669 -0.15%
2014-01-15 0 6.810 6.800 6.840 6.770 6.930 14,934,807 102,230,838 6.8451 4.264 4.258 4.283 4.239 4.339 23,853,247 4.2858 -0.73%
2014-01-14 0 6.860 6.850 6.860 6.700 6.930 12,278,726 83,613,188 6.8096 4.295 4.289 4.295 4.195 4.339 19,611,066 4.2636 -1.58%
2014-01-13 0 6.970 6.950 6.970 6.650 7.030 17,267,755 119,125,891 6.8987 4.364 4.351 4.364 4.164 4.402 27,579,334 4.3194 2.50%
2014-01-10 0 6.800 6.790 6.830 6.780 7.030 13,382,594 91,467,025 6.8348 4.258 4.251 4.276 4.245 4.402 21,374,117 4.2793 -1.59%
2014-01-09 0 6.910 6.900 6.910 6.900 7.070 10,837,853 75,670,158 6.9820 4.326 4.320 4.326 4.320 4.427 17,309,764 4.3715 -2.40%
2014-01-08 0 7.080 7.090 7.100 7.000 7.130 10,609,953 75,021,184 7.0708 4.433 4.439 4.445 4.383 4.464 16,945,772 4.4271 0.71%
2014-01-07 0 7.030 7.020 7.030 6.980 7.100 16,495,976 115,803,950 7.0201 4.402 4.395 4.402 4.370 4.445 26,346,681 4.3954 -0.57%
2014-01-06 0 7.070 7.050 7.090 6.810 7.200 47,380,544 333,016,121 7.0285 4.427 4.414 4.439 4.264 4.508 75,674,216 4.4007 -3.81%
2014-01-03 0 7.350 7.340 7.360 7.320 7.540 13,632,350 101,210,081 7.4243 4.602 4.596 4.608 4.583 4.721 21,773,017 4.6484 -3.80%
2014-01-02 0 7.640 7.610 7.640 7.560 7.760 7,637,500 58,363,068 7.6416 4.783 4.765 4.783 4.733 4.859 12,198,294 4.7845 -1.04%
2013-12-31 0 7.720 7.720 7.730 7.680 7.850 6,251,747 48,342,909 7.7327 4.834 4.834 4.840 4.809 4.915 9,985,028 4.8415 -1.15%
2013-12-30 0 7.810 7.780 7.840 7.760 7.860 4,510,597 35,180,301 7.7995 4.890 4.871 4.909 4.859 4.921 7,204,136 4.8833 0.00%
2013-12-27 0 7.810 7.800 7.830 7.760 7.880 6,491,138 50,617,508 7.7979 4.890 4.884 4.902 4.859 4.934 10,367,373 4.8824 -0.38%
2013-12-24 0 7.840 7.840 7.850 7.800 7.880 3,516,218 27,542,742 7.8331 4.909 4.909 4.915 4.884 4.934 5,615,956 4.9044 0.13%
2013-12-23 0 7.830 7.810 7.830 7.810 8.000 5,337,789 41,969,981 7.8628 4.902 4.890 4.902 4.890 5.009 8,525,293 4.9230 -0.89%
2013-12-20 0 7.900 7.900 7.930 7.840 8.020 9,159,096 72,297,659 7.8935 4.946 4.946 4.965 4.909 5.021 14,628,524 4.9422 -0.50%
2013-12-19 0 7.940 7.930 7.960 7.910 8.190 6,730,500 54,129,845 8.0425 4.971 4.965 4.984 4.953 5.128 10,749,672 5.0355 -1.61%
2013-12-18 0 8.070 8.080 8.090 7.910 8.100 13,518,778 107,982,724 7.9876 5.053 5.059 5.065 4.953 5.072 21,591,625 5.0011 1.38%
2013-12-17 0 7.960 7.940 7.960 7.940 8.110 11,739,575 93,924,164 8.0006 4.984 4.971 4.984 4.971 5.078 18,749,956 5.0093 -0.75%
2013-12-16 0 8.020 8.000 8.010 8.000 8.170 7,870,889 63,526,517 8.0711 5.021 5.009 5.015 5.009 5.115 12,571,054 5.0534 -2.08%
2013-12-13 0 8.190 8.170 8.190 8.100 8.340 9,445,950 77,474,445 8.2019 5.128 5.115 5.128 5.072 5.222 15,086,675 5.1353 0.49%
2013-12-12 0 8.150 8.150 8.160 8.100 8.300 5,326,000 43,658,797 8.1973 5.103 5.103 5.109 5.072 5.197 8,506,464 5.1324 -0.24%
2013-12-11 0 8.170 8.160 8.170 8.050 8.500 16,474,400 135,817,680 8.2442 5.115 5.109 5.115 5.040 5.322 26,312,220 5.1618 -3.31%
2013-12-10 0 8.450 8.450 8.460 8.430 8.750 9,862,231 84,144,621 8.5320 5.291 5.291 5.297 5.278 5.478 15,751,541 5.3420 -2.42%
2013-12-09 0 8.660 8.610 8.650 8.600 8.810 11,006,277 95,623,079 8.6880 5.422 5.391 5.416 5.385 5.516 17,578,764 5.4397 -0.46%
2013-12-06 0 8.700 8.670 8.690 8.610 8.830 10,115,966 88,546,140 8.7531 5.447 5.428 5.441 5.391 5.529 16,156,796 5.4804 0.81%
2013-12-05 0 8.630 8.600 8.610 8.590 8.720 3,730,616 32,272,417 8.6507 5.403 5.385 5.391 5.378 5.460 5,958,383 5.4163 0.12%
2013-12-04 0 8.620 8.610 8.630 8.580 8.750 10,443,618 90,756,131 8.6901 5.397 5.391 5.403 5.372 5.478 16,680,108 5.4410 -0.46%
2013-12-03 0 8.660 8.640 8.650 8.460 8.710 6,973,340 60,432,787 8.6663 5.422 5.410 5.416 5.297 5.453 11,137,526 5.4261 1.41%
2013-12-02 0 8.540 8.500 8.530 8.490 8.720 13,194,702 113,159,651 8.5761 5.347 5.322 5.341 5.316 5.460 21,074,024 5.3696 -1.73%
2013-11-29 0 8.690 8.680 8.690 8.600 8.780 6,601,250 57,305,835 8.6811 5.441 5.435 5.441 5.385 5.497 10,543,239 5.4353 0.00%
2013-11-28 0 8.690 8.650 8.700 8.640 8.830 6,703,556 58,701,383 8.7568 5.441 5.416 5.447 5.410 5.529 10,706,638 5.4827 0.23%
2013-11-27 0 8.670 8.660 8.670 8.580 8.870 17,154,972 149,929,316 8.7397 5.428 5.422 5.428 5.372 5.554 27,399,201 5.4720 0.35%
2013-11-26 0 8.640 8.630 8.700 8.620 8.900 10,245,608 89,335,652 8.7194 5.410 5.403 5.447 5.397 5.572 16,363,855 5.4593 -2.48%
2013-11-25 0 8.860 8.830 8.860 8.740 8.900 4,887,118 43,137,599 8.8268 5.547 5.529 5.547 5.472 5.572 7,805,500 5.5266 1.49%
2013-11-22 0 8.730 8.720 8.760 8.720 8.950 8,209,455 72,424,083 8.8220 5.466 5.460 5.485 5.460 5.604 13,111,797 5.5236 -1.47%
2013-11-21 0 8.860 8.850 8.860 8.740 8.940 8,341,516 73,815,718 8.8492 5.547 5.541 5.547 5.472 5.597 13,322,719 5.5406 0.91%
2013-11-20 0 8.780 8.780 8.790 8.770 9.040 13,259,866 117,784,087 8.8828 5.497 5.497 5.504 5.491 5.660 21,178,101 5.5616 -1.79%
2013-11-19 0 8.940 8.940 8.950 8.670 8.950 20,612,023 181,893,833 8.8246 5.597 5.597 5.604 5.428 5.604 32,920,658 5.5252 2.29%
2013-11-18 0 8.740 8.720 8.740 8.570 8.750 14,266,790 123,793,734 8.6771 5.472 5.460 5.472 5.366 5.478 22,786,318 5.4328 2.82%
2013-11-15 0 8.500 8.480 8.500 8.350 8.550 5,933,250 50,314,119 8.4800 5.322 5.309 5.322 5.228 5.353 9,476,338 5.3094 1.31%
2013-11-14 0 8.390 8.380 8.400 8.250 8.400 4,435,716 36,987,061 8.3385 5.253 5.247 5.259 5.165 5.259 7,084,539 5.2208 1.57%
2013-11-13 0 8.260 8.260 8.290 8.260 8.500 8,607,290 71,738,569 8.3346 5.172 5.172 5.190 5.172 5.322 13,747,202 5.2184 -2.48%
2013-11-12 0 8.470 8.440 8.450 8.340 8.570 10,310,110 87,642,796 8.5007 5.303 5.284 5.291 5.222 5.366 16,466,875 5.3224 0.00%
2013-11-11 0 8.470 8.450 8.470 8.280 8.510 4,904,970 41,242,217 8.4083 5.303 5.291 5.303 5.184 5.328 7,834,012 5.2645 2.05%
2013-11-08 0 8.300 8.300 8.330 8.260 8.390 5,462,000 45,410,140 8.3138 5.197 5.197 5.216 5.172 5.253 8,723,677 5.2054 -1.78%
2013-11-07 0 8.450 8.430 8.460 8.430 8.530 13,125,383 111,243,620 8.4755 5.291 5.278 5.297 5.278 5.341 20,963,311 5.3066 -0.94%
2013-11-06 0 8.530 8.530 8.550 8.430 8.550 8,843,527 75,042,012 8.4855 5.341 5.341 5.353 5.278 5.353 14,124,510 5.3129 0.35%
2013-11-05 0 8.500 8.480 8.520 8.370 8.530 6,551,235 55,373,398 8.4524 5.322 5.309 5.334 5.241 5.341 10,463,358 5.2921 0.71%
2013-11-04 0 8.440 8.420 8.440 8.290 8.460 7,543,145 63,298,508 8.3915 5.284 5.272 5.284 5.190 5.297 12,047,595 5.2540 0.48%
2013-11-01 0 8.400 8.390 8.410 8.350 8.530 6,648,700 55,930,671 8.4123 5.259 5.253 5.266 5.228 5.341 10,619,025 5.2670 -1.18%
2013-10-31 0 8.500 8.460 8.490 8.320 8.510 12,950,150 109,387,935 8.4468 5.322 5.297 5.316 5.209 5.328 20,683,436 5.2887 0.95%
2013-10-30 0 8.420 8.430 8.440 8.210 8.450 8,689,400 72,501,491 8.3437 5.272 5.278 5.284 5.140 5.291 13,878,345 5.2241 1.94%
2013-10-29 0 8.260 8.190 8.260 8.150 8.330 8,431,580 69,612,525 8.2562 5.172 5.128 5.172 5.103 5.216 13,466,566 5.1693 0.85%
2013-10-28 0 8.190 8.170 8.200 8.030 8.330 12,194,150 98,862,744 8.1074 5.128 5.115 5.134 5.028 5.216 19,475,985 5.0761 -0.85%
2013-10-25 0 8.260 8.260 8.270 8.200 8.380 8,568,000 70,890,392 8.2739 5.172 5.172 5.178 5.134 5.247 13,684,450 5.1804 -1.43%
2013-10-24 0 8.380 8.350 8.360 8.220 8.440 9,097,380 76,108,437 8.3660 5.247 5.228 5.234 5.147 5.284 14,529,954 5.2380 1.33%
2013-10-23 0 8.270 8.270 8.290 8.190 8.680 15,100,763 128,082,323 8.4818 5.178 5.178 5.190 5.128 5.435 24,118,305 5.3106 -2.48%
2013-10-22 0 8.480 8.440 8.480 8.260 8.500 14,946,000 126,244,972 8.4467 5.309 5.284 5.309 5.172 5.322 23,871,124 5.2886 2.66%
2013-10-21 0 8.260 8.260 8.280 8.190 8.390 12,500,700 103,933,569 8.3142 5.172 5.172 5.184 5.128 5.253 19,965,593 5.2056 -0.48%
2013-10-18 0 8.300 8.260 8.280 8.200 8.350 10,004,644 82,917,842 8.2879 5.197 5.172 5.184 5.134 5.228 15,978,998 5.1892 1.47%
2013-10-17 0 8.180 8.160 8.170 8.140 8.390 14,708,146 121,376,010 8.2523 5.122 5.109 5.115 5.097 5.253 23,491,234 5.1669 -0.61%
2013-10-16 0 8.230 8.240 8.260 8.200 8.460 12,716,567 105,982,021 8.3342 5.153 5.159 5.172 5.134 5.297 20,310,367 5.2181 -2.72%
2013-10-15 0 8.460 8.430 8.480 8.420 8.640 21,241,838 181,212,586 8.5309 5.297 5.278 5.309 5.272 5.410 33,926,572 5.3413 3.55%
2013-10-11 0 8.170 8.160 8.200 8.150 8.240 8,058,385 66,036,418 8.1947 5.115 5.109 5.134 5.103 5.159 12,870,514 5.1308 1.11%
2013-10-10 0 8.080 8.060 8.110 7.980 8.130 7,476,000 60,443,335 8.0850 5.059 5.046 5.078 4.996 5.090 11,940,353 5.0621 0.50%
2013-10-09 0 8.040 8.020 8.030 8.020 8.100 5,383,988 43,349,257 8.0515 5.034 5.021 5.028 5.021 5.072 8,599,080 5.0412 -1.35%
2013-10-08 0 8.150 8.150 8.170 7.950 8.180 12,905,800 104,113,648 8.0672 5.103 5.103 5.115 4.978 5.122 20,612,602 5.0510 1.87%
2013-10-07 0 8.000 7.970 7.980 7.950 8.040 8,163,819 65,418,362 8.0132 5.009 4.990 4.996 4.978 5.034 13,038,909 5.0172 0.38%
2013-10-04 0 7.970 7.960 7.970 7.930 8.000 10,545,523 83,955,977 7.9613 4.990 4.984 4.990 4.965 5.009 16,842,867 4.9847 -1.24%
2013-10-03 0 8.070 8.060 8.070 8.060 8.200 8,035,361 64,963,410 8.0847 5.053 5.046 5.053 5.046 5.134 12,833,741 5.0619 -0.37%
2013-10-02 0 8.100 8.100 8.110 8.080 8.200 6,906,888 56,175,712 8.1333 5.072 5.072 5.078 5.059 5.134 11,031,392 5.0924 -1.22%
2013-09-30 0 8.200 8.180 8.200 7.960 8.210 10,144,003 82,298,263 8.1130 5.134 5.122 5.134 4.984 5.140 16,201,576 5.0796 1.74%
2013-09-27 0 8.060 8.030 8.050 8.020 8.230 7,583,748 61,402,231 8.0966 5.046 5.028 5.040 5.021 5.153 12,112,444 5.0694 -1.35%
2013-09-26 0 8.170 8.140 8.180 8.020 8.180 8,423,776 68,480,463 8.1294 5.115 5.097 5.122 5.021 5.122 13,454,101 5.0899 0.86%
2013-09-25 0 8.100 8.090 8.100 8.080 8.300 15,834,000 128,719,515 8.1293 5.072 5.065 5.072 5.059 5.197 25,289,400 5.0899 -2.64%
2013-09-24 0 8.320 8.300 8.320 8.300 8.470 8,918,900 74,498,378 8.3529 5.209 5.197 5.209 5.197 5.303 14,244,893 5.2298 -2.23%
2013-09-23 0 8.510 8.490 8.550 8.360 8.570 8,798,300 74,664,152 8.4862 5.328 5.316 5.353 5.234 5.366 14,052,276 5.3133 0.35%
2013-09-19 0 8.480 8.440 8.510 8.400 8.520 10,515,538 89,303,815 8.4926 5.309 5.284 5.328 5.259 5.334 16,794,976 5.3173 2.29%
2013-09-18 0 8.290 8.280 8.290 8.250 8.400 6,099,738 50,645,303 8.3029 5.190 5.184 5.190 5.165 5.259 9,742,246 5.1985 -2.24%
2013-09-17 0 8.480 8.420 8.480 8.350 8.580 8,179,500 68,774,926 8.4082 5.309 5.272 5.309 5.228 5.372 13,063,954 5.2645 -0.24%
2013-09-16 0 8.500 8.450 8.510 8.400 8.510 9,304,000 78,624,217 8.4506 5.322 5.291 5.328 5.259 5.328 14,859,958 5.2910 1.67%
2013-09-13 0 8.360 8.320 8.360 8.190 8.390 6,240,644 51,709,643 8.2859 5.234 5.209 5.234 5.128 5.253 9,967,295 5.1879 -0.95%
2013-09-12 0 8.440 8.420 8.440 8.420 8.580 10,507,404 89,335,061 8.5021 5.284 5.272 5.284 5.272 5.372 16,781,985 5.3233 -1.17%
2013-09-11 0 8.540 8.500 8.550 8.390 8.550 13,228,571 112,043,511 8.4698 5.347 5.322 5.353 5.253 5.353 21,128,118 5.3031 1.43%
2013-09-10 0 8.420 8.410 8.420 8.400 8.580 20,855,470 176,893,312 8.4819 5.272 5.266 5.272 5.259 5.372 33,309,481 5.3106 1.08%
2013-09-09 0 8.330 8.320 8.330 8.080 8.480 24,928,700 207,897,720 8.3397 5.216 5.209 5.216 5.059 5.309 39,815,073 5.2216 2.59%
2013-09-06 0 8.120 8.100 8.140 8.090 8.170 11,650,250 94,771,649 8.1347 5.084 5.072 5.097 5.065 5.115 18,607,290 5.0933 0.00%
2013-09-05 0 8.120 8.080 8.130 8.040 8.200 14,179,500 115,140,617 8.1202 5.084 5.059 5.090 5.034 5.134 22,646,902 5.0842 0.12%
2013-09-04 0 8.110 8.090 8.110 7.900 8.140 24,455,819 196,994,953 8.0551 5.078 5.065 5.078 4.946 5.097 39,059,808 5.0434 2.66%
2013-09-03 0 7.900 7.890 7.900 7.800 7.970 25,002,300 196,954,770 7.8775 4.946 4.940 4.946 4.884 4.990 39,932,624 4.9322 3.54%
2013-09-02 0 7.630 7.630 7.640 7.590 7.850 30,511,062 234,829,619 7.6965 4.777 4.777 4.783 4.752 4.915 48,730,988 4.8189 3.39%
2013-08-30 0 7.380 7.360 7.380 7.300 7.580 10,946,250 80,820,321 7.3834 4.621 4.608 4.621 4.571 4.746 17,482,891 4.6228 -1.73%
2013-08-29 0 7.510 7.500 7.510 7.320 7.600 14,628,500 108,241,368 7.3993 4.702 4.696 4.702 4.583 4.758 23,364,026 4.6328 -0.40%
2013-08-28 0 7.540 7.540 7.550 7.500 7.660 8,159,090 61,676,459 7.5592 4.721 4.721 4.727 4.696 4.796 13,031,356 4.7329 -2.58%
2013-08-27 0 7.740 7.710 7.720 7.650 7.800 6,794,760 52,369,461 7.7073 4.846 4.827 4.834 4.790 4.884 10,852,306 4.8257 -0.51%
2013-08-26 0 7.780 7.760 7.780 7.710 7.810 8,242,000 64,161,150 7.7847 4.871 4.859 4.871 4.827 4.890 13,163,776 4.8741 -0.38%
2013-08-23 0 7.810 7.780 7.830 7.720 7.870 12,972,000 101,255,238 7.8057 4.890 4.871 4.902 4.834 4.928 20,718,334 4.8872 1.03%
2013-08-22 0 7.730 7.720 7.730 7.620 7.800 16,256,250 125,056,746 7.6928 4.840 4.834 4.840 4.771 4.884 25,963,800 4.8166 -2.15%
2013-08-21 0 7.900 7.880 7.900 7.840 7.980 11,661,500 92,300,103 7.9149 4.946 4.934 4.946 4.909 4.996 18,625,258 4.9556 0.38%
2013-08-20 0 7.870 7.840 7.870 7.820 8.240 21,880,672 175,159,822 8.0052 4.928 4.909 4.928 4.896 5.159 34,946,891 5.0122 0.77%
2013-08-19 0 7.810 7.800 7.810 7.760 7.980 6,614,500 51,781,105 7.8284 4.890 4.884 4.890 4.859 4.996 10,564,402 4.9015 -1.39%
2013-08-16 0 7.920 7.900 7.930 7.810 8.020 7,270,557 57,515,321 7.9107 4.959 4.946 4.965 4.890 5.021 11,612,229 4.9530 -0.13%
2013-08-15 0 7.930 7.920 7.930 7.860 8.070 23,613,000 187,444,410 7.9382 4.965 4.959 4.965 4.921 5.053 37,713,693 4.9702 0.38%
2013-08-13 0 7.900 7.910 7.920 7.800 8.060 16,114,350 126,919,707 7.8762 4.946 4.953 4.959 4.884 5.046 25,737,164 4.9314 -1.13%
2013-08-12 0 7.990 8.000 8.010 7.760 8.030 9,268,500 73,386,752 7.9179 5.003 5.009 5.015 4.859 5.028 14,803,259 4.9575 1.14%
2013-08-09 0 7.900 7.900 7.910 7.700 7.940 11,909,505 92,788,491 7.7911 4.946 4.946 4.953 4.821 4.971 19,021,362 4.8781 -0.50%
2013-08-08 0 7.940 7.920 7.950 7.750 8.000 10,447,300 81,862,150 7.8357 4.971 4.959 4.978 4.852 5.009 16,685,989 4.9060 0.38%
2013-08-07 0 7.910 7.890 7.900 7.830 8.090 10,144,500 80,764,421 7.9614 4.953 4.940 4.946 4.902 5.065 16,202,370 4.9847 -1.25%
2013-08-06 0 8.010 8.000 8.010 7.950 8.220 9,516,150 76,375,745 8.0259 5.015 5.009 5.015 4.978 5.147 15,198,795 5.0251 -2.79%
2013-08-05 0 8.240 8.190 8.250 8.070 8.250 11,972,610 97,906,879 8.1776 5.159 5.128 5.165 5.053 5.165 19,122,150 5.1201 2.11%
2013-08-02 0 8.070 8.070 8.080 8.010 8.150 12,723,550 102,589,308 8.0629 5.053 5.053 5.059 5.015 5.103 20,321,520 5.0483 1.13%
2013-08-01 0 7.980 7.980 8.000 7.840 8.060 11,274,316 89,398,243 7.9294 4.996 4.996 5.009 4.909 5.046 18,006,864 4.9647 1.14%
2013-07-31 0 7.890 7.880 7.970 7.660 8.100 16,229,880 128,000,821 7.8867 4.940 4.934 4.990 4.796 5.072 25,921,683 4.9380 1.28%
2013-07-30 0 7.790 7.780 7.800 7.540 7.890 7,777,500 60,381,285 7.7636 4.877 4.871 4.884 4.721 4.940 12,421,897 4.8609 0.65%
2013-07-29 0 7.740 7.740 7.780 7.700 7.910 12,151,000 94,865,782 7.8072 4.846 4.846 4.871 4.821 4.953 19,407,067 4.8882 -3.85%
2013-07-26 0 8.050 8.070 8.090 7.950 8.230 13,363,500 107,485,805 8.0432 5.040 5.053 5.065 4.978 5.153 21,343,621 5.0360 -2.19%
2013-07-25 0 8.230 8.230 8.250 8.090 8.360 22,506,900 186,415,285 8.2826 5.153 5.153 5.165 5.065 5.234 35,947,076 5.1858 2.49%
2013-07-24 0 8.030 8.030 8.060 7.780 8.160 33,042,334 265,096,112 8.0229 5.028 5.028 5.046 4.871 5.109 52,773,829 5.0232 2.42%
2013-07-23 0 7.840 7.870 7.880 7.340 7.900 35,319,694 271,634,768 7.6907 4.909 4.928 4.934 4.596 4.946 56,411,133 4.8153 7.84%
2013-07-22 0 7.270 7.270 7.330 7.200 7.500 11,878,500 86,331,385 7.2679 4.552 4.552 4.589 4.508 4.696 18,971,842 4.5505 -1.76%
2013-07-19 0 7.400 7.410 7.460 7.320 7.460 19,875,061 146,585,262 7.3753 4.633 4.639 4.671 4.583 4.671 31,743,613 4.6178 0.68%
2013-07-18 0 7.350 7.350 7.370 7.090 7.360 25,687,000 186,302,380 7.2528 4.602 4.602 4.614 4.439 4.608 41,026,198 4.5411 2.37%
2013-07-17 0 7.180 7.200 7.220 7.090 7.340 19,013,500 137,060,023 7.2086 4.495 4.508 4.521 4.439 4.596 30,367,564 4.5134 -0.14%
2013-07-16 0 7.190 7.180 7.200 6.890 7.270 24,185,100 171,569,228 7.0940 4.502 4.495 4.508 4.314 4.552 38,627,427 4.4416 2.86%
2013-07-15 0 6.990 6.940 6.980 6.860 7.030 11,242,950 78,125,055 6.9488 4.377 4.345 4.370 4.295 4.402 17,956,768 4.3507 0.72%
2013-07-12 0 6.940 6.930 6.960 6.400 6.970 39,620,266 271,244,798 6.8461 4.345 4.339 4.358 4.007 4.364 63,279,826 4.2864 9.81%
2013-07-11 0 6.320 6.320 6.340 6.030 6.390 9,956,587 62,103,165 6.2374 3.957 3.957 3.970 3.775 4.001 15,902,243 3.9053 6.01%
2013-07-10 0 6.100 6.070 6.120 5.970 6.140 6,868,000 41,561,773 6.0515 3.733 3.714 3.745 3.653 3.757 11,223,298 3.7032 1.50%
2013-07-09 0 6.010 6.000 6.030 6.000 6.180 4,095,294 24,752,258 6.0441 3.678 3.672 3.690 3.672 3.782 6,692,298 3.6986 -0.83%
2013-07-08 0 6.060 6.040 6.080 6.040 6.250 5,611,642 34,109,957 6.0784 3.708 3.696 3.721 3.696 3.825 9,170,228 3.7196 -2.88%
2013-07-05 0 6.240 6.240 6.250 6.210 6.340 3,094,810 19,444,812 6.2830 3.819 3.819 3.825 3.800 3.880 5,057,364 3.8449 0.81%
2013-07-04 0 6.190 6.180 6.200 6.100 6.300 6,058,500 37,720,793 6.2261 3.788 3.782 3.794 3.733 3.855 9,900,459 3.8100 2.15%
2013-07-03 0 6.060 6.060 6.070 6.040 6.600 19,767,075 121,491,716 6.1462 3.708 3.708 3.714 3.696 4.039 32,302,238 3.7611 -7.62%
2013-07-02 0 6.560 6.550 6.560 6.550 6.740 7,277,320 48,129,066 6.6136 4.014 4.008 4.014 4.008 4.124 11,892,185 4.0471 -2.67%
2013-06-28 0 6.740 6.700 6.740 6.460 6.740 14,865,300 98,362,531 6.6169 4.124 4.100 4.124 3.953 4.124 24,292,034 4.0492 4.01%
2013-06-27 0 6.480 6.460 6.470 6.460 6.670 19,942,739 130,450,394 6.5412 3.965 3.953 3.959 3.953 4.082 32,589,298 4.0029 0.31%
2013-06-26 0 6.460 6.430 6.440 6.260 6.570 13,803,000 88,028,868 6.3775 3.953 3.935 3.941 3.831 4.020 22,556,083 3.9027 2.38%
2013-06-25 0 6.310 6.300 6.340 6.170 6.430 11,479,724 72,217,517 6.2909 3.861 3.855 3.880 3.776 3.935 18,759,517 3.8496 -0.16%
2013-06-24 0 6.320 6.310 6.320 6.300 6.640 8,808,011 56,566,164 6.4221 3.867 3.861 3.867 3.855 4.063 14,393,554 3.9300 -5.25%
2013-06-21 0 6.670 6.670 6.690 6.470 6.690 6,804,774 45,065,467 6.6226 4.082 4.082 4.094 3.959 4.094 11,119,977 4.0527 -0.45%
2013-06-20 0 6.700 6.690 6.700 6.650 6.870 7,468,600 50,221,984 6.7244 4.100 4.094 4.100 4.069 4.204 12,204,764 4.1149 -3.74%
2013-06-19 0 6.960 6.930 6.950 6.840 7.140 7,362,310 50,957,380 6.9214 4.259 4.241 4.253 4.186 4.369 12,031,071 4.2355 -1.28%
2013-06-18 0 7.050 7.050 7.060 6.940 7.120 5,882,714 41,224,744 7.0078 4.314 4.314 4.320 4.247 4.357 9,613,199 4.2883 -0.70%
2013-06-17 0 7.100 7.080 7.090 6.920 7.140 6,536,000 46,177,970 7.0652 4.345 4.333 4.339 4.235 4.369 10,680,762 4.3235 2.75%
2013-06-14 0 6.910 6.900 6.950 6.860 7.140 8,482,000 59,112,737 6.9692 4.229 4.222 4.253 4.198 4.369 13,860,805 4.2647 -0.58%
2013-06-13 0 6.950 6.920 6.970 6.810 7.110 13,720,026 95,314,461 6.9471 4.253 4.235 4.265 4.167 4.351 22,420,492 4.2512 -2.25%
2013-06-11 0 7.110 7.110 7.140 7.100 7.260 4,056,602 28,929,586 7.1315 4.351 4.351 4.369 4.345 4.443 6,629,070 4.3640 -1.66%
2013-06-10 0 7.230 7.210 7.260 7.120 7.370 5,226,500 37,711,750 7.2155 4.424 4.412 4.443 4.357 4.510 8,540,851 4.4155 -0.28%
2013-06-07 0 7.250 7.250 7.280 7.180 7.370 6,908,841 50,245,435 7.2726 4.437 4.437 4.455 4.394 4.510 11,290,038 4.4504 -0.41%
2013-06-06 0 7.280 7.270 7.280 7.230 7.390 8,349,500 60,819,126 7.2842 4.455 4.449 4.455 4.424 4.522 13,644,281 4.4575 -1.89%
2013-06-05 0 7.420 7.410 7.420 7.340 7.560 4,592,669 33,958,046 7.3940 4.541 4.534 4.541 4.492 4.626 7,505,080 4.5247 -0.67%
2013-06-04 0 7.470 7.460 7.490 7.400 7.580 10,177,776 76,044,207 7.4716 4.571 4.565 4.583 4.528 4.639 16,631,947 4.5722 -0.80%
2013-06-03 0 7.530 7.530 7.540 7.450 7.790 10,299,919 77,884,086 7.5616 4.608 4.608 4.614 4.559 4.767 16,831,546 4.6273 -2.46%
2013-05-31 0 7.720 7.610 7.760 7.580 7.790 8,873,408 68,130,470 7.6780 4.724 4.657 4.749 4.639 4.767 14,500,422 4.6985 0.78%
2013-05-30 0 7.660 7.680 7.690 7.550 7.770 6,906,918 52,973,755 7.6697 4.687 4.700 4.706 4.620 4.755 11,286,895 4.6934 0.26%
2013-05-29 0 7.640 7.610 7.660 7.530 7.880 10,500,772 81,034,190 7.7170 4.675 4.657 4.687 4.608 4.822 17,159,769 4.7223 -1.80%
2013-05-28 0 7.780 7.780 7.790 7.560 7.900 3,961,900 30,771,844 7.7669 4.761 4.761 4.767 4.626 4.834 6,474,313 4.7529 1.04%
2013-05-27 0 7.700 7.670 7.720 7.610 7.750 3,068,167 23,538,066 7.6717 4.712 4.694 4.724 4.657 4.743 5,013,825 4.6946 -0.65%
2013-05-24 0 7.750 7.740 7.750 7.620 7.930 9,062,692 70,069,042 7.7316 4.743 4.736 4.743 4.663 4.853 14,809,739 4.7313 -1.65%
2013-05-23 0 7.880 7.830 7.870 7.810 8.070 8,767,930 69,168,365 7.8888 4.822 4.792 4.816 4.779 4.938 14,328,056 4.8275 -2.23%
2013-05-22 0 8.060 8.020 8.060 7.840 8.180 6,665,664 53,593,613 8.0403 4.932 4.908 4.932 4.798 5.006 10,892,652 4.9202 0.00%
2013-05-21 0 8.060 8.050 8.060 7.970 8.140 10,184,750 82,290,770 8.0798 4.932 4.926 4.932 4.877 4.981 16,643,343 4.9444 -0.49%
2013-05-20 0 8.100 8.100 8.110 7.960 8.180 11,025,800 89,160,894 8.0866 4.957 4.957 4.963 4.871 5.006 18,017,740 4.9485 0.12%
2013-05-16 0 8.090 8.030 8.090 7.950 8.150 10,783,166 86,965,329 8.0649 4.951 4.914 4.951 4.865 4.987 17,621,241 4.9353 -0.49%
2013-05-15 0 8.130 8.130 8.180 7.950 8.180 10,845,053 87,251,630 8.0453 4.975 4.975 5.006 4.865 5.006 17,722,373 4.9232 2.39%
2013-05-14 0 7.940 7.950 7.960 7.910 8.180 7,973,883 63,612,311 7.9776 4.859 4.865 4.871 4.840 5.006 13,030,469 4.8818 -1.24%
2013-05-13 0 8.040 8.010 8.060 8.010 8.270 7,347,570 59,418,543 8.0868 4.920 4.902 4.932 4.902 5.061 12,006,984 4.9487 -3.13%
2013-05-10 0 8.300 8.240 8.300 8.150 8.300 3,292,656 27,101,832 8.2310 5.079 5.042 5.079 4.987 5.079 5,380,672 5.0369 0.24%
2013-05-09 0 8.280 8.250 8.280 8.200 8.450 11,029,477 91,449,398 8.2914 5.067 5.049 5.067 5.018 5.171 18,023,748 5.0738 -1.31%
2013-05-08 0 8.390 8.390 8.400 8.060 8.400 29,634,026 245,852,607 8.2963 5.134 5.134 5.140 4.932 5.140 48,426,252 5.0768 4.09%
2013-05-07 0 8.060 8.070 8.080 7.920 8.100 7,511,768 60,458,203 8.0485 4.932 4.938 4.944 4.847 4.957 12,275,307 4.9252 1.00%
2013-05-06 0 7.980 7.990 8.000 7.850 8.060 11,140,485 88,787,855 7.9698 4.883 4.889 4.896 4.804 4.932 18,205,151 4.8771 2.18%
2013-05-03 0 7.810 7.800 7.810 7.530 7.850 5,269,950 41,083,647 7.7958 4.779 4.773 4.779 4.608 4.804 8,611,855 4.7706 0.26%
2013-05-02 0 7.790 7.750 7.790 7.610 7.800 11,224,468 86,876,478 7.7399 4.767 4.743 4.767 4.657 4.773 18,342,392 4.7364 -0.51%
2013-04-30 0 7.830 7.820 7.830 7.660 7.880 13,437,001 104,463,560 7.7743 4.792 4.785 4.792 4.687 4.822 21,957,988 4.7574 3.30%
2013-04-29 0 7.580 7.570 7.580 7.520 7.990 13,163,650 100,700,920 7.6499 4.639 4.632 4.639 4.602 4.889 21,511,293 4.6813 -4.05%
2013-04-26 0 7.900 7.890 7.900 7.660 7.910 24,415,816 190,557,338 7.8047 4.834 4.828 4.834 4.687 4.840 39,898,948 4.7760 3.13%
2013-04-25 0 7.660 7.660 7.670 7.560 7.720 19,275,606 147,136,724 7.6333 4.687 4.687 4.694 4.626 4.724 31,499,107 4.6711 1.32%
2013-04-24 0 7.560 7.550 7.560 7.290 7.590 18,671,009 140,064,872 7.5017 4.626 4.620 4.626 4.461 4.645 30,511,108 4.5906 4.85%
2013-04-23 0 7.210 7.200 7.240 7.080 7.250 7,067,500 50,651,142 7.1668 4.412 4.406 4.430 4.333 4.437 11,549,309 4.3856 -1.23%
2013-04-22 0 7.300 7.280 7.290 7.190 7.350 6,100,428 44,317,995 7.2647 4.467 4.455 4.461 4.400 4.498 9,968,975 4.4456 0.00%
2013-04-19 0 7.300 7.290 7.300 7.260 7.410 11,407,746 83,566,450 7.3254 4.467 4.461 4.467 4.443 4.534 18,641,894 4.4827 0.14%
2013-04-18 0 7.290 7.280 7.300 7.000 7.340 23,849,500 173,446,480 7.2725 4.461 4.455 4.467 4.284 4.492 38,973,506 4.4504 3.85%
2013-04-17 0 7.020 6.970 7.020 6.880 7.090 9,673,741 67,846,333 7.0135 4.296 4.265 4.296 4.210 4.339 15,808,281 4.2918 1.89%
2013-04-16 0 6.890 6.880 6.890 6.750 7.040 6,888,398 47,819,790 6.9421 4.216 4.210 4.216 4.131 4.308 11,256,631 4.2481 -0.72%
2013-04-15 0 6.940 6.910 6.940 6.630 7.050 12,371,500 84,789,224 6.8536 4.247 4.229 4.247 4.057 4.314 20,216,807 4.1940 0.43%
2013-04-12 0 6.910 6.900 6.910 6.900 7.100 10,896,800 76,252,899 6.9977 4.229 4.222 4.229 4.222 4.345 17,806,935 4.2822 -1.29%
2013-04-11 0 7.000 7.000 7.020 6.920 7.050 12,103,300 84,699,794 6.9981 4.284 4.284 4.296 4.235 4.314 19,778,529 4.2824 0.43%
2013-04-10 0 6.970 6.970 6.980 6.920 7.050 14,492,526 101,121,761 6.9775 4.265 4.265 4.271 4.235 4.314 23,682,867 4.2698 0.58%
2013-04-09 0 6.930 6.910 6.930 6.660 6.940 13,834,478 94,803,308 6.8527 4.241 4.229 4.241 4.076 4.247 22,607,523 4.1934 1.76%
2013-04-08 0 6.810 6.810 6.850 6.480 6.930 11,021,197 74,481,509 6.7580 4.167 4.167 4.192 3.965 4.241 18,010,218 4.1355 1.79%
2013-04-05 0 6.690 6.680 6.690 6.660 7.060 17,279,818 116,892,012 6.7647 4.094 4.088 4.094 4.076 4.320 28,237,703 4.1396 -3.74%
2013-04-03 0 6.950 6.940 6.950 6.750 7.010 11,949,263 82,436,343 6.8989 4.253 4.247 4.253 4.131 4.290 19,526,811 4.2217 -0.29%
2013-04-02 0 6.970 6.950 6.960 6.960 7.360 23,318,557 165,625,073 7.1027 4.265 4.253 4.259 4.259 4.504 38,105,869 4.3464 -5.30%
2013-03-28 0 7.360 7.350 7.370 7.130 7.440 23,664,194 172,317,648 7.2818 4.504 4.498 4.510 4.363 4.553 38,670,689 4.4560 0.96%
2013-03-27 0 7.290 7.250 7.300 7.110 7.300 11,820,000 85,225,567 7.2103 4.461 4.437 4.467 4.351 4.467 19,315,576 4.4123 2.82%
2013-03-26 0 7.090 7.070 7.160 6.950 7.160 8,669,500 61,183,516 7.0573 4.339 4.326 4.382 4.253 4.382 14,167,207 4.3187 -1.39%
2013-03-25 0 7.190 7.180 7.200 7.120 7.230 3,900,500 28,039,986 7.1888 4.400 4.394 4.406 4.357 4.424 6,373,977 4.3991 0.70%
2013-03-22 0 7.140 7.130 7.150 7.100 7.250 16,083,311 115,157,067 7.1600 4.369 4.363 4.375 4.345 4.437 26,282,438 4.3815 -0.97%
2013-03-21 0 7.210 7.190 7.200 7.160 7.270 13,750,500 99,272,237 7.2195 4.412 4.400 4.406 4.382 4.449 22,470,290 4.4179 -0.69%
2013-03-20 0 7.260 7.280 7.300 7.160 7.390 18,920,780 137,664,339 7.2758 4.443 4.455 4.467 4.382 4.522 30,919,270 4.4524 0.00%
2013-03-19 0 7.260 7.240 7.270 7.180 7.450 7,563,500 55,094,105 7.2842 4.443 4.430 4.449 4.394 4.559 12,359,845 4.4575 0.28%
2013-03-18 0 7.240 7.240 7.250 7.100 7.290 8,891,299 63,821,346 7.1780 4.430 4.430 4.437 4.345 4.461 14,529,659 4.3925 -0.82%
2013-03-15 0 7.300 7.270 7.350 7.260 7.720 19,387,122 145,462,401 7.5030 4.467 4.449 4.498 4.443 4.724 31,681,340 4.5914 -2.93%
2013-03-14 0 7.520 7.500 7.520 7.000 7.550 20,263,616 148,577,692 7.3322 4.602 4.590 4.602 4.284 4.620 33,113,657 4.4869 3.01%
2013-03-13 0 7.300 7.280 7.300 7.220 7.700 37,272,368 274,288,938 7.3590 4.467 4.455 4.467 4.418 4.712 60,908,399 4.5033 -5.56%
2013-03-12 0 7.730 7.720 7.740 7.670 8.300 30,321,241 237,758,081 7.8413 4.730 4.724 4.736 4.694 5.079 49,549,260 4.7984 -6.53%
2013-03-11 0 8.270 8.210 8.260 8.210 8.470 12,475,970 103,979,782 8.3344 5.061 5.024 5.055 5.024 5.183 20,387,526 5.1002 -1.19%
2013-03-08 0 8.370 8.340 8.370 8.230 8.480 16,135,776 135,439,348 8.3937 5.122 5.104 5.122 5.036 5.189 26,368,174 5.1365 1.21%
2013-03-07 0 8.270 8.250 8.290 8.140 8.390 14,076,990 116,758,262 8.2943 5.061 5.049 5.073 4.981 5.134 23,003,822 5.0756 0.85%
2013-03-06 0 8.200 8.200 8.220 8.110 8.300 11,200,004 91,819,931 8.1982 5.018 5.018 5.030 4.963 5.079 18,302,414 5.0168 1.36%
2013-03-05 0 8.090 8.070 8.090 7.900 8.220 11,230,158 91,276,124 8.1278 4.951 4.938 4.951 4.834 5.030 18,351,690 4.9737 1.00%
2013-03-04 0 8.010 7.990 8.000 7.940 8.210 10,658,072 85,617,702 8.0331 4.902 4.889 4.896 4.859 5.024 17,416,819 4.9158 -2.32%
2013-03-01 0 8.200 8.190 8.210 8.060 8.320 13,641,352 111,936,969 8.2057 5.018 5.012 5.024 4.932 5.091 22,291,927 5.0214 0.86%
2013-02-28 0 8.130 8.080 8.130 7.930 8.160 9,905,169 79,761,525 8.0525 4.975 4.944 4.975 4.853 4.993 16,186,468 4.9277 3.30%
2013-02-27 0 7.870 7.870 7.910 7.770 7.920 7,178,000 56,406,541 7.8583 4.816 4.816 4.840 4.755 4.847 11,729,882 4.8088 0.90%
2013-02-26 0 7.800 7.790 7.820 7.750 7.930 12,276,134 95,831,079 7.8063 4.773 4.767 4.785 4.743 4.853 20,060,965 4.7770 -2.74%
2013-02-25 0 8.020 8.000 8.030 7.820 8.030 6,805,000 53,876,569 7.9172 4.908 4.896 4.914 4.785 4.914 11,120,347 4.8449 1.39%
2013-02-22 0 7.910 7.920 7.960 7.900 8.050 10,776,000 85,685,409 7.9515 4.840 4.847 4.871 4.834 4.926 17,609,531 4.8659 -2.10%
2013-02-21 0 8.080 8.070 8.130 8.000 8.300 17,142,800 138,296,300 8.0673 4.944 4.938 4.975 4.896 5.079 28,013,796 4.9367 -3.12%
2013-02-20 0 8.340 8.330 8.350 8.270 8.410 7,818,500 65,112,196 8.3280 5.104 5.097 5.110 5.061 5.146 12,776,551 5.0962 1.34%
2013-02-19 0 8.230 8.230 8.240 8.210 8.420 10,767,700 89,707,473 8.3312 5.036 5.036 5.042 5.024 5.153 17,595,967 5.0982 -0.48%
2013-02-18 0 8.270 8.230 8.280 8.220 8.340 9,397,500 77,711,469 8.2694 5.061 5.036 5.067 5.030 5.104 15,356,864 5.0604 -0.36%
2013-02-15 0 8.300 8.300 8.310 8.260 8.380 5,612,402 46,692,609 8.3195 5.079 5.079 5.085 5.055 5.128 9,171,470 5.0911 -0.12%
2013-02-14 0 8.310 8.300 8.310 8.230 8.360 3,331,127 27,638,396 8.2970 5.085 5.079 5.085 5.036 5.116 5,443,540 5.0773 0.12%
2013-02-08 0 8.300 8.290 8.300 8.210 8.370 15,382,372 126,896,046 8.2494 5.079 5.073 5.079 5.024 5.122 25,137,004 5.0482 0.12%
2013-02-07 0 8.290 8.270 8.320 8.270 8.500 10,935,670 91,047,483 8.3257 5.073 5.061 5.091 5.061 5.202 17,870,454 5.0949 -1.66%
2013-02-06 0 8.430 8.430 8.440 8.280 8.480 15,443,132 129,752,906 8.4020 5.159 5.159 5.165 5.067 5.189 25,236,294 5.1415 0.00%
2013-02-05 0 8.430 8.420 8.440 8.080 8.460 75,097,407 614,650,458 8.1847 5.159 5.153 5.165 4.944 5.177 122,719,941 5.0086 3.18%
2013-02-04 0 8.170 8.170 8.180 8.140 8.450 18,193,416 149,438,482 8.2139 5.000 5.000 5.006 4.981 5.171 29,730,653 5.0264 -1.68%
2013-02-01 0 8.310 8.300 8.330 8.200 8.380 11,131,000 92,160,969 8.2797 5.085 5.079 5.097 5.018 5.128 18,189,652 5.0667 -0.84%
2013-01-31 0 8.380 8.360 8.410 8.290 8.480 17,773,672 149,641,335 8.4193 5.128 5.116 5.146 5.073 5.189 29,044,731 5.1521 -0.71%
2013-01-30 0 8.440 8.430 8.440 8.260 8.480 18,460,300 154,096,489 8.3475 5.165 5.159 5.165 5.055 5.189 30,166,780 5.1082 3.94%
2013-01-29 0 8.120 8.110 8.120 8.110 8.350 18,542,286 152,303,191 8.2138 4.969 4.963 4.969 4.963 5.110 30,300,757 5.0264 -1.58%
2013-01-28 0 8.250 8.250 8.260 8.150 8.330 19,936,173 164,711,950 8.2620 5.049 5.049 5.055 4.987 5.097 32,578,568 5.0558 1.10%
2013-01-25 0 8.160 8.150 8.180 8.140 8.320 30,081,900 247,390,733 8.2239 4.993 4.987 5.006 4.981 5.091 49,158,142 5.0325 0.49%
2013-01-24 0 8.120 8.130 8.150 8.090 8.470 36,442,711 301,923,331 8.2849 4.969 4.975 4.987 4.951 5.183 59,552,620 5.0699 -1.69%
2013-01-23 0 8.260 8.270 8.280 8.130 8.590 54,048,108 449,783,445 8.3219 5.055 5.061 5.067 4.975 5.257 88,322,365 5.0925 -3.05%
2013-01-22 0 8.520 8.520 8.540 8.510 8.960 36,797,153 320,805,619 8.7182 5.214 5.214 5.226 5.208 5.483 60,131,829 5.3350 -3.18%
2013-01-21 0 8.800 8.810 8.820 8.750 9.000 36,142,902 318,476,634 8.8116 5.385 5.391 5.397 5.354 5.507 59,062,689 5.3922 -2.87%
2013-01-18 0 9.060 9.060 9.070 9.030 9.360 19,061,212 173,470,488 9.1007 5.544 5.544 5.550 5.526 5.728 31,148,756 5.5691 -2.16%
2013-01-17 0 9.260 9.240 9.250 9.230 9.460 13,576,390 126,614,131 9.3261 5.667 5.654 5.660 5.648 5.789 22,185,770 5.7070 -0.54%
2013-01-16 0 9.310 9.280 9.320 9.210 9.500 9,105,379 84,466,338 9.2765 5.697 5.679 5.703 5.636 5.813 14,879,496 5.6767 -0.96%
2013-01-15 0 9.400 9.380 9.420 9.300 9.540 11,390,500 106,931,355 9.3878 5.752 5.740 5.764 5.691 5.838 18,613,712 5.7448 -0.11%
2013-01-14 0 9.410 9.400 9.420 9.250 9.420 12,046,370 112,747,494 9.3595 5.758 5.752 5.764 5.660 5.764 19,685,497 5.7274 2.28%
2013-01-11 0 9.200 9.190 9.200 9.120 9.310 7,934,842 72,936,263 9.1919 5.630 5.624 5.630 5.581 5.697 12,966,671 5.6249 -0.43%
2013-01-10 0 9.240 9.250 9.260 9.140 9.420 12,819,500 118,885,720 9.2738 5.654 5.660 5.667 5.593 5.764 20,948,903 5.6750 -1.28%
2013-01-09 0 9.360 9.330 9.370 9.130 9.370 11,177,006 103,528,044 9.2626 5.728 5.709 5.734 5.587 5.734 18,264,832 5.6682 2.97%
2013-01-08 0 9.090 9.060 9.110 9.030 9.360 12,541,051 115,577,547 9.2159 5.563 5.544 5.575 5.526 5.728 20,493,877 5.6396 -0.87%
2013-01-07 0 9.170 9.180 9.200 9.160 9.400 16,565,000 154,078,327 9.3014 5.612 5.618 5.630 5.605 5.752 27,069,587 5.6919 0.11%
2013-01-04 0 9.160 9.170 9.180 8.780 9.320 39,693,926 362,276,103 9.1267 5.605 5.612 5.618 5.373 5.703 64,865,572 5.5850 4.45%
2013-01-03 0 8.770 8.760 8.770 8.730 9.070 15,423,260 136,287,249 8.8365 5.367 5.361 5.367 5.342 5.550 25,203,820 5.4074 -2.01%
2013-01-02 0 8.950 8.950 8.960 8.830 9.000 13,887,654 123,610,824 8.9008 5.477 5.477 5.483 5.403 5.507 22,694,420 5.4467 1.59%
2012-12-31 0 8.810 8.780 8.810 8.740 8.950 5,039,500 44,657,797 8.8616 5.391 5.373 5.391 5.348 5.477 8,235,266 5.4228 0.00%
2012-12-28 0 8.810 8.810 8.820 8.780 9.000 8,206,689 72,383,225 8.8200 5.391 5.391 5.397 5.373 5.507 13,410,908 5.3973 -1.56%
2012-12-27 0 8.950 8.950 8.960 8.780 9.040 12,281,900 110,333,725 8.9834 5.477 5.477 5.483 5.373 5.532 20,070,387 5.4973 2.29%
2012-12-24 0 8.750 8.740 8.750 8.680 8.810 3,502,500 30,713,690 8.7691 5.354 5.348 5.354 5.312 5.391 5,723,588 5.3662 0.23%
2012-12-21 0 8.730 8.730 8.740 8.670 9.100 23,673,390 211,527,438 8.9352 5.342 5.342 5.348 5.306 5.569 38,685,717 5.4678 -3.00%
2012-12-20 0 9.000 8.970 9.000 8.800 9.040 13,018,500 116,453,911 8.9453 5.507 5.489 5.507 5.385 5.532 21,274,097 5.4740 -0.22%
2012-12-19 0 9.020 8.980 9.000 8.950 9.070 26,621,301 239,608,674 9.0006 5.520 5.495 5.507 5.477 5.550 43,503,027 5.5079 1.69%
2012-12-18 0 8.870 8.860 8.870 8.660 9.020 20,864,024 185,512,463 8.8915 5.428 5.422 5.428 5.299 5.520 34,094,810 5.4411 2.90%
2012-12-17 0 8.620 8.660 8.670 8.550 8.710 18,813,680 162,444,785 8.6344 5.275 5.299 5.306 5.232 5.330 30,744,253 5.2837 0.00%
2012-12-14 0 8.620 8.620 8.630 8.540 8.820 62,317,817 539,751,509 8.6613 5.275 5.275 5.281 5.226 5.397 101,836,257 5.3002 0.12%
2012-12-13 0 8.610 8.610 8.620 8.600 8.830 23,775,780 206,564,104 8.6880 5.269 5.269 5.275 5.263 5.403 38,853,037 5.3165 -1.26%
2012-12-12 0 8.720 8.710 8.740 8.710 9.100 19,868,477 175,679,909 8.8421 5.336 5.330 5.348 5.330 5.569 32,467,943 5.4109 -2.35%
2012-12-11 0 8.930 8.900 8.940 8.850 9.290 14,323,926 129,292,075 9.0263 5.465 5.446 5.471 5.416 5.685 23,407,351 5.5236 -3.98%
2012-12-10 0 9.300 9.240 9.270 9.000 9.320 20,574,312 188,734,958 9.1733 5.691 5.654 5.673 5.507 5.703 33,621,379 5.6135 2.65%
2012-12-07 0 9.060 9.070 9.090 8.970 9.190 12,873,000 117,029,404 9.0911 5.544 5.550 5.563 5.489 5.624 21,036,330 5.5632 -0.11%
2012-12-06 0 9.070 9.070 9.080 8.840 9.160 12,787,593 115,368,384 9.0219 5.550 5.550 5.556 5.410 5.605 20,896,762 5.5209 1.11%
2012-12-05 0 8.970 8.920 8.980 8.610 9.050 20,269,372 180,613,094 8.9106 5.489 5.459 5.495 5.269 5.538 33,123,063 5.4528 4.79%
2012-12-04 0 8.560 8.540 8.650 8.360 8.680 9,113,650 78,025,658 8.5614 5.238 5.226 5.293 5.116 5.312 14,893,012 5.2391 0.94%
2012-12-03 0 8.480 8.460 8.480 8.440 8.780 19,753,302 170,451,713 8.6290 5.189 5.177 5.189 5.165 5.373 32,279,730 5.2805 -1.85%
2012-11-30 0 8.640 8.600 8.650 8.300 8.790 27,624,264 237,601,797 8.6012 5.287 5.263 5.293 5.079 5.379 45,142,012 5.2634 3.60%
2012-11-29 0 8.340 8.310 8.360 8.050 8.360 13,947,667 115,018,304 8.2464 5.104 5.085 5.116 4.926 5.116 22,792,490 5.0463 1.96%
2012-11-28 0 8.180 8.140 8.150 7.950 8.230 19,415,408 157,435,829 8.1088 5.006 4.981 4.987 4.865 5.036 31,727,563 4.9621 2.00%
2012-11-27 0 8.020 8.020 8.030 8.020 8.270 13,567,100 110,334,800 8.1325 4.908 4.908 4.914 4.908 5.061 22,170,589 4.9766 -0.12%
2012-11-26 0 8.030 8.060 8.070 7.960 8.260 16,218,190 131,339,728 8.0983 4.914 4.932 4.938 4.871 5.055 26,502,850 4.9557 -2.67%
2012-11-23 0 8.250 8.240 8.260 8.190 8.440 8,308,500 69,249,205 8.3347 5.049 5.042 5.055 5.012 5.165 13,577,281 5.1004 -0.72%
2012-11-22 0 8.310 8.300 8.310 8.160 8.360 11,450,200 94,989,345 8.2959 5.085 5.079 5.085 4.993 5.116 18,711,270 5.0766 1.71%
2012-11-21 0 8.170 8.170 8.180 8.070 8.450 17,773,000 145,321,077 8.1765 5.000 5.000 5.006 4.938 5.171 29,043,633 5.0035 -2.27%
2012-11-20 0 8.360 8.340 8.350 8.250 8.600 12,608,820 106,514,483 8.4476 5.116 5.104 5.110 5.049 5.263 20,604,622 5.1694 -1.07%
2012-11-19 0 8.450 8.440 8.480 8.360 8.550 11,424,246 96,763,143 8.4700 5.171 5.165 5.189 5.116 5.232 18,668,858 5.1831 1.56%
2012-11-16 0 8.320 8.320 8.330 8.130 8.440 9,808,710 81,684,139 8.3277 5.091 5.091 5.097 4.975 5.165 16,028,840 5.0961 1.71%
2012-11-15 0 8.180 8.160 8.180 8.160 8.450 10,002,816 83,093,438 8.3070 5.006 4.993 5.006 4.993 5.171 16,346,037 5.0834 -2.04%
2012-11-14 0 8.350 8.350 8.380 8.090 8.400 13,976,000 115,830,811 8.2878 5.110 5.110 5.128 4.951 5.140 22,838,790 5.0717 1.33%
2012-11-13 0 8.240 8.220 8.230 8.200 8.700 20,765,500 172,581,784 8.3110 5.042 5.030 5.036 5.018 5.324 33,933,807 5.0858 -5.94%
2012-11-12 0 8.760 8.730 8.740 8.340 8.830 25,775,840 222,776,343 8.6428 5.361 5.342 5.348 5.104 5.403 42,121,422 5.2889 5.04%
2012-11-09 0 8.340 8.300 8.350 8.150 8.440 16,201,000 134,120,945 8.2786 5.104 5.079 5.110 4.987 5.165 26,474,759 5.0660 0.48%
2012-11-08 0 8.300 8.280 8.320 8.090 8.400 19,185,440 159,180,204 8.2969 5.079 5.067 5.091 4.951 5.140 31,351,762 5.0772 0.97%
2012-11-07 0 8.220 8.230 8.250 8.090 8.270 16,249,498 132,180,603 8.1344 5.030 5.036 5.049 4.951 5.061 26,554,012 4.9778 2.11%
2012-11-06 0 8.050 8.050 8.090 8.020 8.210 18,517,500 150,151,772 8.1086 4.926 4.926 4.951 4.908 5.024 30,260,253 4.9620 -2.78%
2012-11-05 0 8.280 8.270 8.300 8.160 8.370 19,194,649 159,085,228 8.2880 5.067 5.061 5.079 4.993 5.122 31,366,811 5.0718 -1.31%
2012-11-02 0 8.390 8.390 8.420 8.120 8.500 51,288,891 424,983,960 8.2861 5.134 5.134 5.153 4.969 5.202 83,813,409 5.0706 5.93%
2012-11-01 0 7.920 7.880 7.930 7.690 8.090 49,033,409 388,267,970 7.9184 4.847 4.822 4.853 4.706 4.951 80,127,628 4.8456 2.86%
2012-10-31 0 7.700 7.710 7.730 7.310 7.730 34,891,017 265,483,718 7.6089 4.712 4.718 4.730 4.473 4.730 57,016,929 4.6562 6.94%
2012-10-30 0 7.200 7.190 7.200 7.190 7.350 4,286,500 31,003,929 7.2329 4.406 4.400 4.406 4.400 4.498 7,004,756 4.4261 -0.83%
2012-10-29 0 7.260 7.230 7.290 7.130 7.370 7,994,200 58,091,983 7.2668 4.443 4.424 4.461 4.363 4.510 13,063,670 4.4468 0.97%
2012-10-26 0 7.190 7.170 7.180 7.160 7.350 5,668,000 40,999,580 7.2335 4.400 4.388 4.394 4.382 4.498 9,262,325 4.4265 -0.83%
2012-10-25 0 7.250 7.240 7.280 7.120 7.490 10,897,499 79,604,782 7.3049 4.437 4.430 4.455 4.357 4.583 17,808,077 4.4702 -1.09%
2012-10-24 0 7.330 7.300 7.330 7.150 7.530 20,148,600 148,102,321 7.3505 4.486 4.467 4.486 4.375 4.608 32,925,704 4.4981 0.41%
2012-10-22 0 7.300 7.280 7.300 7.150 7.320 14,865,550 107,596,459 7.2380 4.467 4.455 4.467 4.375 4.479 24,292,442 4.4292 -0.54%
2012-10-19 0 7.340 7.350 7.380 7.210 7.510 25,258,713 184,500,448 7.3044 4.492 4.498 4.516 4.412 4.596 41,276,362 4.4699 -2.26%
2012-10-18 0 7.510 7.470 7.510 7.430 7.630 19,684,000 147,759,688 7.5066 4.596 4.571 4.596 4.547 4.669 32,166,481 4.5936 0.40%
2012-10-17 0 7.480 7.460 7.480 7.430 7.560 16,934,500 126,719,338 7.4829 4.577 4.565 4.577 4.547 4.626 27,673,403 4.5791 0.00%
2012-10-16 0 7.480 7.460 7.470 7.320 7.480 11,447,015 84,924,327 7.4189 4.577 4.565 4.571 4.479 4.577 18,706,065 4.5399 0.67%
2012-10-15 0 7.430 7.410 7.470 7.380 7.700 18,102,750 135,758,929 7.4994 4.547 4.534 4.571 4.516 4.712 29,582,492 4.5892 -0.80%
2012-10-12 0 7.490 7.480 7.490 7.300 7.560 33,447,634 249,358,990 7.4552 4.583 4.577 4.583 4.467 4.626 54,658,234 4.5621 1.77%
2012-10-11 0 7.360 7.360 7.370 6.890 7.370 44,901,950 324,071,155 7.2173 4.504 4.504 4.510 4.216 4.510 73,376,231 4.4166 7.13%
2012-10-10 0 6.870 6.850 6.880 6.670 6.920 12,981,000 88,886,359 6.8474 4.204 4.192 4.210 4.082 4.235 21,212,817 4.1902 2.08%
2012-10-09 0 6.730 6.710 6.730 6.700 6.880 9,787,401 66,578,156 6.8024 4.118 4.106 4.118 4.100 4.210 15,994,018 4.1627 -0.30%
2012-10-08 0 6.750 6.740 6.760 6.740 6.910 3,843,000 25,993,332 6.7638 4.131 4.124 4.137 4.124 4.229 6,280,014 4.1391 -2.17%
2012-10-05 0 6.900 6.890 6.910 6.850 6.990 7,377,291 50,835,218 6.8908 4.222 4.216 4.229 4.192 4.277 12,055,552 4.2167 0.73%
2012-10-04 0 6.850 6.840 6.860 6.720 6.860 3,906,018 26,574,700 6.8035 4.192 4.186 4.198 4.112 4.198 6,382,994 4.1634 0.59%
2012-10-03 0 6.810 6.800 6.830 6.750 6.950 7,807,811 53,339,563 6.8316 4.167 4.161 4.180 4.131 4.253 12,759,084 4.1805 -1.87%
2012-09-28 0 6.940 6.990 7.000 6.660 7.000 17,301,935 118,857,590 6.8696 4.247 4.277 4.284 4.076 4.284 28,273,845 4.2038 4.20%
2012-09-27 0 6.660 6.630 6.650 6.390 6.710 10,027,586 66,334,908 6.6152 4.076 4.057 4.069 3.910 4.106 16,386,515 4.0481 3.58%
2012-09-26 0 6.430 6.410 6.420 6.370 6.470 7,777,506 49,906,018 6.4167 3.935 3.923 3.929 3.898 3.959 12,709,561 3.9267 -1.98%
2012-09-25 0 6.560 6.540 6.560 6.420 6.650 13,266,663 86,425,285 6.5145 4.014 4.002 4.014 3.929 4.069 21,679,631 3.9865 -1.80%
2012-09-24 0 6.680 6.680 6.700 6.600 6.720 11,154,198 74,145,354 6.6473 4.088 4.088 4.100 4.039 4.112 18,227,560 4.0678 -0.74%
2012-09-21 0 6.730 6.720 6.790 6.670 6.870 6,935,000 46,616,246 6.7219 4.118 4.112 4.155 4.082 4.204 11,332,785 4.1134 -0.15%
2012-09-20 0 6.740 6.710 6.760 6.640 6.840 6,455,500 43,353,892 6.7158 4.124 4.106 4.137 4.063 4.186 10,549,213 4.1097 -1.46%
2012-09-19 0 6.840 6.870 6.880 6.700 6.930 12,248,919 83,384,737 6.8075 4.186 4.204 4.210 4.100 4.241 20,016,492 4.1658 2.09%
2012-09-18 0 6.700 6.700 6.730 6.690 6.920 11,185,619 75,632,603 6.7616 4.100 4.100 4.118 4.094 4.235 18,278,907 4.1377 -4.01%
2012-09-17 0 6.980 6.970 6.980 6.810 7.010 12,247,308 85,046,438 6.9441 4.271 4.265 4.271 4.167 4.290 20,013,859 4.2494 0.72%
2012-09-14 0 6.930 6.920 6.930 6.920 7.040 17,215,924 120,098,407 6.9760 4.241 4.235 4.241 4.235 4.308 28,133,291 4.2689 0.43%
2012-09-13 0 6.900 6.900 6.910 6.820 6.960 15,504,000 107,100,927 6.9080 4.222 4.222 4.229 4.173 4.259 25,335,761 4.2273 0.15%
2012-09-12 0 6.890 6.880 6.890 6.790 6.900 15,265,000 104,363,349 6.8368 4.216 4.210 4.216 4.155 4.222 24,945,201 4.1837 1.47%
2012-09-11 0 6.790 6.740 6.790 6.600 6.800 8,674,110 58,112,646 6.6996 4.155 4.124 4.155 4.039 4.161 14,174,741 4.0997 -0.73%
2012-09-10 0 6.840 6.830 6.850 6.680 6.850 24,790,250 167,169,615 6.7434 4.186 4.180 4.192 4.088 4.192 40,510,826 4.1265 2.70%
2012-09-07 0 6.660 6.660 6.670 6.400 6.700 28,312,444 186,393,139 6.5834 4.076 4.076 4.082 3.916 4.100 46,266,597 4.0287 4.23%
2012-09-06 0 6.390 6.390 6.400 6.110 6.490 26,503,813 168,538,715 6.3590 3.910 3.910 3.916 3.739 3.971 43,311,034 3.8914 6.50%
2012-09-05 0 6.000 6.000 6.010 5.950 6.120 17,760,212 107,610,586 6.0591 3.672 3.672 3.678 3.641 3.745 29,022,735 3.7078 -1.80%
2012-09-04 0 6.110 6.080 6.130 6.000 6.150 17,099,462 104,429,137 6.1072 3.739 3.721 3.751 3.672 3.763 27,942,975 3.7372 1.66%
2012-09-03 0 6.010 6.000 6.010 5.780 6.080 15,765,600 94,348,227 5.9844 3.678 3.672 3.678 3.537 3.721 25,763,253 3.6621 2.56%
2012-08-31 0 5.860 5.860 5.870 5.710 5.900 20,570,000 120,672,117 5.8664 3.586 3.586 3.592 3.494 3.610 33,614,332 3.5899 1.91%
2012-08-30 0 5.750 5.750 5.760 5.720 5.940 21,476,500 125,215,760 5.8304 3.519 3.519 3.525 3.500 3.635 35,095,683 3.5678 -3.85%
2012-08-29 0 5.980 5.980 5.990 5.970 6.240 12,752,205 77,415,807 6.0708 3.659 3.659 3.666 3.653 3.819 20,838,933 3.7150 -4.63%
2012-08-28 0 6.270 6.270 6.290 6.070 6.320 8,475,950 52,676,008 6.2148 3.837 3.837 3.849 3.714 3.867 13,850,919 3.8031 2.45%
2012-08-27 0 6.120 6.100 6.130 6.050 6.280 6,603,500 40,494,515 6.1323 3.745 3.733 3.751 3.702 3.843 10,791,067 3.7526 -1.61%
2012-08-24 0 6.220 6.220 6.250 6.100 6.280 9,852,011 61,075,591 6.1993 3.806 3.806 3.825 3.733 3.843 16,099,600 3.7936 0.00%
2012-08-23 0 6.220 6.200 6.230 6.110 6.320 15,883,600 98,417,759 6.1962 3.806 3.794 3.812 3.739 3.867 25,956,082 3.7917 -0.64%
2012-08-22 0 6.260 6.260 6.270 6.260 6.450 9,224,400 58,138,664 6.3027 3.831 3.831 3.837 3.831 3.947 15,073,993 3.8569 -2.95%
2012-08-21 0 6.450 6.450 6.460 6.430 6.600 6,067,000 39,419,044 6.4973 3.947 3.947 3.953 3.935 4.039 9,914,349 3.9760 -2.27%
2012-08-20 0 6.600 6.570 6.610 6.350 6.640 11,300,000 73,503,031 6.5047 4.039 4.020 4.045 3.886 4.063 18,465,822 3.9805 1.69%
2012-08-17 0 6.490 6.480 6.500 6.260 6.530 9,901,500 63,540,885 6.4173 3.971 3.965 3.978 3.831 3.996 16,180,472 3.9270 3.67%
2012-08-16 0 6.260 6.260 6.280 6.260 6.440 6,490,500 41,114,019 6.3345 3.831 3.831 3.843 3.831 3.941 10,606,409 3.8763 -0.95%
2012-08-15 0 6.320 6.320 6.330 6.320 6.540 6,566,500 41,985,878 6.3940 3.867 3.867 3.874 3.867 4.002 10,730,603 3.9127 -2.92%
2012-08-14 0 6.510 6.510 6.520 6.420 6.550 6,754,000 43,884,142 6.4975 3.984 3.984 3.990 3.929 4.008 11,037,005 3.9761 0.31%
2012-08-13 0 6.490 6.480 6.500 6.450 6.640 6,392,000 41,557,208 6.5014 3.971 3.965 3.978 3.947 4.063 10,445,445 3.9785 -0.76%
2012-08-10 0 6.540 6.540 6.550 6.310 6.560 18,166,500 117,183,217 6.4505 4.002 4.002 4.008 3.861 4.014 29,686,668 3.9473 3.15%
2012-08-09 0 6.340 6.340 6.360 6.290 6.560 20,039,925 129,165,511 6.4454 3.880 3.880 3.892 3.849 4.014 32,748,114 3.9442 -1.55%
2012-08-08 0 6.440 6.440 6.480 6.400 6.700 17,690,900 115,037,181 6.5026 3.941 3.941 3.965 3.916 4.100 28,909,470 3.9792 -1.98%
2012-08-07 0 6.570 6.580 6.590 6.510 6.960 16,720,900 111,107,852 6.6448 4.020 4.027 4.033 3.984 4.259 27,324,350 4.0663 -4.37%
2012-08-06 0 6.870 6.830 6.850 6.600 6.880 17,977,000 121,180,607 6.7409 4.204 4.180 4.192 4.039 4.210 29,376,998 4.1250 6.02%
2012-08-03 0 6.480 6.450 6.480 6.450 6.780 28,059,330 184,395,937 6.5716 3.965 3.947 3.965 3.947 4.149 45,852,972 4.0215 -3.28%
2012-08-02 0 6.700 6.680 6.700 6.630 6.900 25,810,200 172,642,985 6.6889 4.100 4.088 4.100 4.057 4.222 42,177,571 4.0932 -3.46%
2012-08-01 0 6.940 6.910 6.950 6.820 7.040 17,955,500 124,729,056 6.9466 4.247 4.229 4.253 4.173 4.308 29,341,864 4.2509 2.21%
2012-07-31 0 6.790 6.780 6.800 6.700 6.860 20,288,332 137,191,247 6.7621 4.155 4.149 4.161 4.100 4.198 33,154,046 4.1380 1.34%
2012-07-30 0 6.700 6.700 6.720 6.650 6.880 13,743,770 92,251,790 6.7123 4.100 4.100 4.112 4.069 4.210 22,459,293 4.1075 -0.74%
2012-07-27 0 6.750 6.750 6.760 6.730 7.030 10,615,500 72,959,802 6.8730 4.131 4.131 4.137 4.118 4.302 17,347,251 4.2058 -2.88%
2012-07-26 0 6.950 6.920 6.950 6.860 7.020 13,364,664 93,028,863 6.9608 4.253 4.235 4.253 4.198 4.296 21,839,779 4.2596 0.14%
2012-07-25 0 6.940 6.940 6.980 6.800 7.070 21,311,992 148,709,686 6.9777 4.247 4.247 4.271 4.161 4.326 34,826,854 4.2700 2.06%
2012-07-24 0 6.800 6.780 6.790 6.520 6.860 9,392,377 63,244,325 6.7336 4.161 4.149 4.155 3.990 4.198 15,348,492 4.1206 3.82%
2012-07-23 0 6.550 6.550 6.560 6.530 6.960 15,102,843 100,756,115 6.6713 4.008 4.008 4.014 3.996 4.259 24,680,213 4.0825 -6.16%
2012-07-20 0 6.980 6.970 6.990 6.900 7.140 22,812,925 159,781,711 7.0040 4.271 4.265 4.277 4.222 4.369 37,279,594 4.2860 1.60%
2012-07-19 0 6.870 6.860 6.870 6.650 6.960 28,228,446 193,507,713 6.8551 4.204 4.198 4.204 4.069 4.259 46,129,332 4.1949 4.61%
2012-07-18 0 6.690 6.660 6.700 6.630 6.730 13,327,289 88,974,262 6.6761 4.019 4.001 4.025 3.983 4.043 22,186,382 4.0103 -0.45%
2012-07-17 0 6.720 6.700 6.710 6.400 6.750 30,721,296 204,185,451 6.6464 4.037 4.025 4.031 3.844 4.055 51,142,765 3.9925 4.02%
2012-07-16 0 6.460 6.450 6.460 6.400 6.580 8,180,205 52,909,222 6.4680 3.881 3.874 3.881 3.844 3.953 13,617,860 3.8853 -1.67%
2012-07-13 0 6.570 6.560 6.570 6.520 6.620 13,741,383 90,178,676 6.5626 3.947 3.941 3.947 3.917 3.977 22,875,738 3.9421 -0.76%
2012-07-12 0 6.620 6.570 6.620 6.500 6.690 15,233,919 99,864,708 6.5554 3.977 3.947 3.977 3.905 4.019 25,360,412 3.9378 -0.45%
2012-07-11 0 6.650 6.650 6.670 6.190 6.670 12,899,800 83,789,529 6.4954 3.995 3.995 4.007 3.718 4.007 21,474,727 3.9018 5.22%
2012-07-10 0 6.320 6.260 6.270 6.230 6.370 8,632,596 54,215,881 6.2804 3.796 3.760 3.766 3.742 3.826 14,370,970 3.7726 0.16%
2012-07-09 0 6.310 6.310 6.320 6.250 6.410 6,957,160 43,877,924 6.3069 3.790 3.790 3.796 3.754 3.850 11,581,816 3.7885 -2.17%
2012-07-06 0 6.450 6.420 6.470 6.300 6.470 6,472,250 41,463,623 6.4064 3.874 3.856 3.887 3.784 3.887 10,774,570 3.8483 1.26%
2012-07-05 0 6.370 6.360 6.400 6.320 6.500 4,901,778 31,188,985 6.3628 3.826 3.820 3.844 3.796 3.905 8,160,153 3.8221 -1.39%
2012-07-04 0 6.460 6.460 6.470 6.420 6.550 4,237,310 27,396,642 6.4656 3.881 3.881 3.887 3.856 3.935 7,053,991 3.8838 -0.77%
2012-07-03 0 6.510 6.510 6.520 6.360 6.550 6,651,666 42,816,459 6.4370 3.911 3.911 3.917 3.820 3.935 11,073,250 3.8667 1.56%
2012-06-29 0 6.410 6.390 6.430 6.170 6.430 7,253,282 45,995,266 6.3413 3.850 3.838 3.862 3.706 3.862 12,074,780 3.8092 2.89%
2012-06-28 0 6.230 6.220 6.240 6.220 6.420 11,299,690 70,888,027 6.2734 3.742 3.736 3.748 3.736 3.856 18,810,970 3.7684 -2.35%
2012-06-27 0 6.380 6.360 6.380 6.340 6.470 16,182,500 103,164,605 6.3751 3.832 3.820 3.832 3.808 3.887 26,939,547 3.8295 0.16%
2012-06-26 0 6.370 6.360 6.400 6.220 6.400 18,217,900 114,614,983 6.2913 3.826 3.820 3.844 3.736 3.844 30,327,945 3.7792 1.59%
2012-06-25 0 6.270 6.250 6.270 6.250 6.420 10,963,114 69,079,550 6.3011 3.766 3.754 3.766 3.754 3.856 18,250,661 3.7850 -1.57%
2012-06-22 0 6.370 6.320 6.380 6.320 6.500 11,732,500 75,111,849 6.4020 3.826 3.796 3.832 3.796 3.905 19,531,484 3.8457 -2.00%
2012-06-21 0 6.500 6.490 6.520 6.400 6.590 27,747,928 179,890,662 6.4830 3.905 3.899 3.917 3.844 3.959 46,192,900 3.8943 0.62%
2012-06-20 0 6.460 6.420 6.460 6.330 6.480 19,247,142 123,110,571 6.3963 3.881 3.856 3.881 3.802 3.893 32,041,358 3.8422 3.03%
2012-06-19 0 6.270 6.280 6.290 6.200 6.300 11,474,000 71,624,358 6.2423 3.766 3.772 3.778 3.724 3.784 19,101,150 3.7497 0.64%
2012-06-18 0 6.230 6.210 6.230 6.160 6.260 15,294,042 94,886,169 6.2041 3.742 3.730 3.742 3.700 3.760 25,460,501 3.7268 2.64%
2012-06-15 0 6.070 6.020 6.050 5.920 6.090 18,459,500 112,041,932 6.0696 3.646 3.616 3.634 3.556 3.658 30,730,144 3.6460 2.71%
2012-06-14 0 5.910 5.890 5.910 5.880 6.190 10,078,300 60,295,092 5.9827 3.550 3.538 3.550 3.532 3.718 16,777,682 3.5938 -3.75%
2012-06-13 0 6.140 6.130 6.140 6.130 6.320 16,099,012 99,743,996 6.1957 3.688 3.682 3.688 3.682 3.796 26,800,561 3.7217 -1.60%
2012-06-12 0 6.240 6.240 6.250 6.070 6.310 38,339,963 239,348,899 6.2428 3.748 3.748 3.754 3.646 3.790 63,825,813 3.7500 1.63%
2012-06-11 0 6.140 6.130 6.140 5.960 6.140 19,142,360 115,586,379 6.0383 3.688 3.682 3.688 3.580 3.688 31,866,924 3.6272 3.72%
2012-06-08 0 5.920 5.900 5.920 5.710 6.000 18,883,000 111,260,189 5.8921 3.556 3.544 3.556 3.430 3.604 31,435,159 3.5394 3.32%
2012-06-07 0 5.730 5.710 5.730 5.670 5.910 6,465,026 37,199,318 5.7539 3.442 3.430 3.442 3.406 3.550 10,762,544 3.4564 -0.52%
2012-06-06 0 5.760 5.750 5.770 5.600 5.800 21,346,485 122,449,321 5.7363 3.460 3.454 3.466 3.364 3.484 35,536,205 3.4458 3.97%
2012-06-05 0 5.540 5.540 5.550 5.500 5.660 11,866,214 66,142,429 5.5740 3.328 3.328 3.334 3.304 3.400 19,754,082 3.3483 -0.36%
2012-06-04 0 5.560 5.550 5.560 5.480 5.740 26,792,144 150,751,812 5.6267 3.340 3.334 3.340 3.292 3.448 44,601,774 3.3800 -5.12%
2012-06-01 0 5.860 5.820 5.830 5.800 6.190 58,278,949 345,949,545 5.9361 3.520 3.496 3.502 3.484 3.718 97,018,907 3.5658 -2.82%
2012-05-31 0 6.030 6.010 6.070 5.870 6.060 28,074,335 167,266,972 5.9580 3.622 3.610 3.646 3.526 3.640 46,736,281 3.5790 -1.79%
2012-05-30 0 6.140 6.130 6.140 6.100 6.290 16,463,150 101,006,006 6.1353 3.688 3.682 3.688 3.664 3.778 27,406,754 3.6854 -3.31%
2012-05-29 0 6.350 6.340 6.350 6.150 6.400 29,644,762 187,738,444 6.3329 3.814 3.808 3.814 3.694 3.844 49,350,623 3.8042 1.76%
2012-05-28 0 6.240 6.240 6.250 6.150 6.320 19,223,000 120,028,712 6.2440 3.748 3.748 3.754 3.694 3.796 32,001,168 3.7508 -1.27%
2012-05-25 0 6.320 6.310 6.320 6.130 6.380 21,132,882 131,968,687 6.2447 3.796 3.790 3.796 3.682 3.832 35,180,613 3.7512 2.93%
2012-05-24 0 6.140 6.140 6.150 6.130 6.380 30,788,256 191,801,334 6.2297 3.688 3.688 3.694 3.682 3.832 51,254,235 3.7422 -1.29%
2012-05-23 0 6.220 6.190 6.210 6.060 6.230 25,337,902 155,548,698 6.1390 3.736 3.718 3.730 3.640 3.742 42,180,849 3.6877 -0.96%
2012-05-22 0 6.280 6.260 6.280 6.040 6.290 45,541,010 280,731,875 6.1644 3.772 3.760 3.772 3.628 3.778 75,813,636 3.7029 6.44%
2012-05-21 0 5.900 5.900 5.910 5.600 5.910 24,104,762 140,394,210 5.8243 3.544 3.544 3.550 3.364 3.550 40,128,000 3.4987 5.36%
2012-05-18 0 5.600 5.600 5.610 5.200 5.630 28,738,751 157,689,755 5.4870 3.364 3.364 3.370 3.124 3.382 47,842,356 3.2960 3.70%
2012-05-17 0 5.400 5.390 5.400 5.210 5.660 15,869,518 85,642,525 5.3967 3.244 3.238 3.244 3.130 3.400 26,418,515 3.2418 3.85%
2012-05-16 0 5.200 5.200 5.210 5.120 5.370 16,339,000 85,430,928 5.2287 3.124 3.124 3.130 3.076 3.226 27,200,077 3.1408 -4.76%
2012-05-15 0 5.460 5.450 5.460 5.270 5.500 12,798,762 68,738,835 5.3707 3.280 3.274 3.280 3.166 3.304 21,306,525 3.2262 0.37%
2012-05-14 0 5.440 5.410 5.450 5.330 5.570 11,124,149 60,769,563 5.4629 3.268 3.250 3.274 3.202 3.346 18,518,741 3.2815 1.68%
2012-05-11 0 5.350 5.340 5.350 5.280 5.400 13,120,000 70,230,921 5.3530 3.214 3.208 3.214 3.172 3.244 21,841,301 3.2155 -0.93%
2012-05-10 0 5.400 5.390 5.400 5.350 5.500 9,942,376 53,832,396 5.4144 3.244 3.238 3.244 3.214 3.304 16,551,404 3.2524 -1.82%
2012-05-09 0 5.500 5.480 5.500 5.480 5.580 11,597,500 64,163,924 5.5326 3.304 3.292 3.304 3.292 3.352 19,306,745 3.3234 -1.79%
2012-05-08 0 5.600 5.590 5.630 5.580 5.760 14,648,262 83,097,757 5.6729 3.364 3.358 3.382 3.352 3.460 24,385,450 3.4077 -2.27%
2012-05-07 0 5.730 5.710 5.720 5.710 5.870 7,938,500 45,773,678 5.7660 3.442 3.430 3.436 3.430 3.526 13,215,485 3.4636 -3.21%
2012-05-04 0 5.920 5.900 5.920 5.900 6.030 9,475,342 56,429,993 5.9555 3.556 3.544 3.556 3.544 3.622 15,773,917 3.5774 -2.63%
2012-05-03 0 6.080 6.060 6.070 6.050 6.220 13,224,000 80,709,177 6.1032 3.652 3.640 3.646 3.634 3.736 22,014,433 3.6662 -3.18%
2012-05-02 0 6.280 6.270 6.290 6.100 6.300 34,517,245 213,636,496 6.1893 3.772 3.766 3.778 3.664 3.784 57,462,007 3.7179 1.45%
2012-04-30 0 6.190 6.170 6.190 5.900 6.260 21,810,100 134,142,248 6.1505 3.718 3.706 3.718 3.544 3.760 36,308,000 3.6946 4.21%
2012-04-27 0 5.940 5.950 5.960 5.900 6.080 10,074,000 59,739,352 5.9301 3.568 3.574 3.580 3.544 3.652 16,770,523 3.5622 -1.49%
2012-04-26 0 6.030 6.020 6.030 5.850 6.030 11,784,453 70,067,832 5.9458 3.622 3.616 3.622 3.514 3.622 19,617,971 3.5716 4.15%
2012-04-25 0 5.790 5.770 5.780 5.670 5.850 8,532,000 48,979,389 5.7407 3.478 3.466 3.472 3.406 3.514 14,203,505 3.4484 1.94%
2012-04-24 0 5.680 5.670 5.680 5.630 5.890 6,667,531 38,204,532 5.7299 3.412 3.406 3.412 3.382 3.538 11,099,661 3.4420 -0.70%
2012-04-23 0 5.720 5.700 5.720 5.630 5.860 7,028,603 40,548,294 5.7690 3.436 3.424 3.436 3.382 3.520 11,700,750 3.4654 -1.38%
2012-04-20 0 5.800 5.790 5.800 5.750 5.920 6,313,453 36,884,476 5.8422 3.484 3.478 3.484 3.454 3.556 10,510,215 3.5094 0.00%
2012-04-19 0 5.800 5.790 5.820 5.740 5.950 7,140,270 41,674,219 5.8365 3.484 3.478 3.496 3.448 3.574 11,886,645 3.5060 -2.36%
2012-04-18 0 5.940 5.930 5.940 5.800 5.950 13,671,500 80,546,189 5.8915 3.568 3.562 3.568 3.484 3.574 22,759,401 3.5390 3.48%
2012-04-17 0 5.740 5.740 5.750 5.670 5.870 10,475,000 60,183,815 5.7455 3.448 3.448 3.454 3.406 3.526 17,438,081 3.4513 -0.69%
2012-04-16 0 5.780 5.760 5.780 5.560 5.800 6,901,030 39,366,618 5.7045 3.472 3.460 3.472 3.340 3.484 11,488,374 3.4266 2.12%
2012-04-13 0 5.660 5.670 5.680 5.500 5.680 8,949,002 50,272,304 5.6176 3.400 3.406 3.412 3.304 3.412 14,897,702 3.3745 4.24%
2012-04-12 0 5.430 5.420 5.430 5.370 5.560 10,883,080 59,550,341 5.4718 3.262 3.256 3.262 3.226 3.340 18,117,426 3.2869 0.00%
2012-04-11 0 5.430 5.430 5.440 5.350 5.580 10,989,380 59,591,937 5.4227 3.262 3.262 3.268 3.214 3.352 18,294,387 3.2574 -3.04%
2012-04-10 0 5.600 5.600 5.610 5.530 5.790 15,820,000 89,232,065 5.6405 3.364 3.364 3.370 3.322 3.478 26,336,081 3.3882 -3.95%
2012-04-05 0 5.830 5.800 5.820 5.440 5.840 45,455,011 258,324,198 5.6831 3.502 3.484 3.496 3.268 3.508 75,670,471 3.4138 2.82%
2012-04-03 0 5.670 5.660 5.680 5.250 5.740 31,840,600 176,532,320 5.5443 3.406 3.400 3.412 3.154 3.448 53,006,107 3.3304 8.41%
2012-04-02 0 5.230 5.220 5.230 4.870 5.270 20,233,000 104,468,816 5.1633 3.142 3.136 3.142 2.925 3.166 33,682,549 3.1016 8.28%
2012-03-30 0 4.830 4.830 4.840 4.810 5.060 14,463,500 70,744,174 4.8912 2.901 2.901 2.907 2.889 3.040 24,077,870 2.9381 -3.40%
2012-03-29 0 5.000 4.990 5.000 4.920 5.070 9,513,020 47,268,604 4.9688 3.003 2.997 3.003 2.955 3.046 15,836,641 2.9848 -3.47%
2012-03-28 0 5.180 5.170 5.180 5.120 5.290 10,060,500 52,354,080 5.2039 3.112 3.106 3.112 3.076 3.178 16,748,049 3.1260 0.19%
2012-03-27 0 5.170 5.160 5.190 5.050 5.190 6,252,453 32,167,335 5.1448 3.106 3.100 3.118 3.034 3.118 10,408,667 3.0904 3.61%
2012-03-26 0 4.990 4.990 5.010 4.980 5.100 7,128,920 35,746,613 5.0143 2.997 2.997 3.009 2.991 3.064 11,867,751 3.0121 -1.38%
2012-03-23 0 5.060 5.050 5.060 4.900 5.070 6,638,119 33,155,605 4.9947 3.040 3.034 3.040 2.943 3.046 11,050,698 3.0003 1.61%
2012-03-22 0 4.980 4.980 4.990 4.960 5.170 11,929,500 60,306,104 5.0552 2.991 2.991 2.997 2.979 3.106 19,859,436 3.0366 -0.60%
2012-03-21 0 5.010 5.010 5.020 4.920 5.100 13,813,500 69,231,534 5.0119 3.009 3.009 3.015 2.955 3.064 22,995,794 3.0106 0.20%
2012-03-20 0 5.000 4.980 5.000 4.970 5.120 12,268,803 61,842,277 5.0406 3.003 2.991 3.003 2.985 3.076 20,424,285 3.0279 -1.38%
2012-03-19 0 5.070 5.060 5.070 5.060 5.230 4,701,183 24,263,062 5.1611 3.046 3.040 3.046 3.040 3.142 7,826,216 3.1002 -2.87%
2012-03-16 0 5.220 5.190 5.240 5.070 5.250 12,456,773 64,751,765 5.1981 3.136 3.118 3.148 3.046 3.154 20,737,205 3.1225 0.77%
2012-03-15 0 5.180 5.170 5.190 5.160 5.280 9,037,000 47,045,016 5.2058 3.112 3.106 3.118 3.100 3.172 15,044,195 3.1271 -0.38%
2012-03-14 0 5.200 5.200 5.220 5.100 5.420 17,881,640 94,717,181 5.2969 3.124 3.124 3.136 3.064 3.256 29,768,162 3.1818 -2.62%
2012-03-13 0 5.340 5.330 5.340 5.300 5.410 13,321,120 71,374,461 5.3580 3.208 3.202 3.208 3.184 3.250 22,176,112 3.2185 0.56%
2012-03-12 0 5.310 5.300 5.310 5.250 5.790 40,555,592 216,941,216 5.3492 3.190 3.184 3.190 3.154 3.478 67,514,245 3.2133 -7.33%
2012-03-09 0 5.730 5.720 5.730 5.640 5.850 13,777,200 78,515,188 5.6989 3.442 3.436 3.442 3.388 3.514 22,935,364 3.4233 -0.52%
2012-03-08 0 5.760 5.740 5.760 5.500 5.780 12,061,920 68,202,664 5.6544 3.460 3.448 3.460 3.304 3.472 20,079,880 3.3966 4.73%
2012-03-07 0 5.500 5.490 5.510 5.460 5.610 14,414,640 80,140,610 5.5597 3.304 3.298 3.310 3.280 3.370 23,996,531 3.3397 -0.18%
2012-03-06 0 5.510 5.500 5.530 5.500 5.780 20,982,938 118,785,836 5.6611 3.310 3.304 3.322 3.304 3.472 34,930,996 3.4006 -4.67%
2012-03-05 0 5.780 5.760 5.800 5.750 5.950 9,491,500 55,385,111 5.8352 3.472 3.460 3.484 3.454 3.574 15,800,816 3.5052 -2.20%
2012-03-02 0 5.910 5.900 5.940 5.860 6.000 7,745,500 45,915,895 5.9281 3.550 3.544 3.568 3.520 3.604 12,894,192 3.5610 0.00%
2012-03-01 0 5.910 5.920 5.930 5.880 6.100 10,349,913 61,664,691 5.9580 3.550 3.556 3.562 3.532 3.664 17,229,845 3.5789 -3.11%
2012-02-29 0 6.100 6.070 6.090 6.020 6.150 7,086,898 43,201,906 6.0960 3.664 3.646 3.658 3.616 3.694 11,797,795 3.6619 0.66%
2012-02-28 0 6.060 6.040 6.060 5.970 6.120 13,306,825 80,342,919 6.0377 3.640 3.628 3.640 3.586 3.676 22,152,315 3.6268 1.51%
2012-02-27 0 5.970 5.970 5.980 5.940 6.380 23,506,500 144,743,724 6.1576 3.586 3.586 3.592 3.568 3.832 39,132,053 3.6989 -4.94%
2012-02-24 0 6.280 6.270 6.280 6.150 6.330 20,576,440 128,362,921 6.2383 3.772 3.766 3.772 3.694 3.802 34,254,285 3.7474 -0.32%
2012-02-23 0 6.300 6.300 6.310 6.250 6.470 20,623,729 130,065,583 6.3066 3.784 3.784 3.790 3.754 3.887 34,333,009 3.7884 -2.93%
2012-02-22 0 6.490 6.480 6.490 6.070 6.500 25,409,510 160,638,962 6.3220 3.899 3.893 3.899 3.646 3.905 42,300,058 3.7976 4.68%
2012-02-21 0 6.200 6.180 6.200 6.000 6.250 16,514,500 101,524,400 6.1476 3.724 3.712 3.724 3.604 3.754 27,492,238 3.6928 2.14%
2012-02-20 0 6.070 6.070 6.080 5.980 6.350 19,580,285 119,809,067 6.1189 3.646 3.646 3.652 3.592 3.814 32,595,953 3.6756 -2.10%
2012-02-17 0 6.200 6.160 6.200 6.010 6.200 21,433,529 131,242,484 6.1232 3.724 3.700 3.724 3.610 3.724 35,681,110 3.6782 2.31%
2012-02-16 0 6.060 6.030 6.040 5.760 6.190 23,130,031 138,551,154 5.9901 3.640 3.622 3.628 3.460 3.718 38,505,333 3.5982 1.51%
2012-02-15 0 5.970 5.960 5.970 5.630 5.980 24,210,110 143,277,135 5.9181 3.586 3.580 3.586 3.382 3.592 40,303,376 3.5550 6.61%
2012-02-14 0 5.600 5.590 5.610 5.590 5.790 6,910,200 39,152,627 5.6659 3.364 3.358 3.370 3.358 3.478 11,503,640 3.4035 -2.27%
2012-02-13 0 5.730 5.720 5.730 5.710 5.850 13,889,420 80,203,301 5.7744 3.442 3.436 3.442 3.430 3.514 23,122,180 3.4687 -0.87%
2012-02-10 0 5.780 5.770 5.780 5.700 6.070 11,858,328 69,544,319 5.8646 3.472 3.466 3.472 3.424 3.646 19,740,954 3.5228 -4.93%
2012-02-09 0 6.080 6.060 6.090 5.880 6.200 17,230,635 104,542,310 6.0672 3.652 3.640 3.658 3.532 3.724 28,684,412 3.6446 0.00%
2012-02-08 0 6.080 6.080 6.090 5.750 6.090 13,277,500 78,970,537 5.9477 3.652 3.652 3.658 3.454 3.658 22,103,496 3.5728 3.05%
2012-02-07 0 5.900 5.850 5.900 5.810 5.980 24,791,049 145,742,340 5.8788 3.544 3.514 3.544 3.490 3.592 41,270,485 3.5314 0.00%
2012-02-06 0 5.900 5.880 5.890 5.790 5.910 29,671,737 173,956,374 5.8627 3.544 3.532 3.538 3.478 3.550 49,395,529 3.5217 1.20%
2012-02-03 0 5.830 5.800 5.810 5.600 5.850 27,396,512 157,380,807 5.7446 3.502 3.484 3.490 3.364 3.514 45,607,886 3.4507 3.19%
2012-02-02 0 5.650 5.640 5.650 5.210 5.670 51,803,500 283,690,646 5.4763 3.394 3.388 3.394 3.130 3.406 86,239,012 3.2896 9.28%
2012-02-01 0 5.170 5.150 5.170 5.010 5.180 12,502,785 63,627,301 5.0891 3.106 3.094 3.106 3.009 3.112 20,813,803 3.0570 2.58%
2012-01-31 0 5.040 5.020 5.040 4.980 5.050 13,818,500 69,395,286 5.0219 3.028 3.015 3.028 2.991 3.034 23,004,117 3.0166 2.44%
2012-01-30 0 4.920 4.900 4.940 4.870 5.040 13,430,950 66,258,128 4.9332 2.955 2.943 2.967 2.925 3.028 22,358,950 2.9634 -1.80%
2012-01-27 0 5.010 5.000 5.010 4.970 5.140 6,637,500 33,466,529 5.0420 3.009 3.003 3.009 2.985 3.088 11,049,667 3.0287 -1.38%
2012-01-26 0 5.080 5.070 5.080 4.920 5.080 7,860,914 39,277,574 4.9966 3.052 3.046 3.052 2.955 3.052 13,086,325 3.0014 3.25%
2012-01-20 0 4.920 4.890 4.900 4.830 5.050 17,073,114 83,856,744 4.9116 2.955 2.937 2.943 2.901 3.034 28,422,182 2.9504 0.61%
2012-01-19 0 4.890 4.880 4.890 4.670 4.900 16,719,141 79,833,776 4.7750 2.937 2.931 2.937 2.805 2.943 27,832,911 2.8683 4.71%
2012-01-18 0 4.670 4.660 4.690 4.610 4.740 5,433,381 25,408,194 4.6763 2.805 2.799 2.817 2.769 2.847 9,045,130 2.8090 -1.27%
2012-01-17 0 4.730 4.710 4.730 4.600 4.730 10,033,500 47,013,362 4.6856 2.841 2.829 2.841 2.763 2.841 16,703,102 2.8146 3.28%
2012-01-16 0 4.580 4.560 4.570 4.490 4.600 9,343,900 42,476,982 4.5460 2.751 2.739 2.745 2.697 2.763 15,555,102 2.7307 -1.08%
2012-01-13 0 4.630 4.580 4.630 4.540 4.640 8,609,500 39,513,857 4.5896 2.781 2.751 2.781 2.727 2.787 14,332,521 2.7569 2.66%
2012-01-12 0 4.510 4.510 4.520 4.490 4.700 11,362,498 52,134,210 4.5883 2.709 2.709 2.715 2.697 2.823 18,915,529 2.7562 0.22%
2012-01-11 0 4.500 4.510 4.520 4.360 4.540 8,918,500 39,870,322 4.4705 2.703 2.709 2.715 2.619 2.727 14,846,924 2.6854 2.51%
2012-01-10 0 4.390 4.380 4.390 4.010 4.400 7,081,012 30,592,209 4.3203 2.637 2.631 2.637 2.409 2.643 11,787,997 2.5952 2.57%
2012-01-09 0 4.280 4.270 4.280 4.000 4.290 6,434,019 26,866,518 4.1757 2.571 2.565 2.571 2.403 2.577 10,710,926 2.5083 2.88%
2012-01-06 0 4.160 4.150 4.180 4.090 4.250 7,753,500 32,268,000 4.1617 2.499 2.493 2.511 2.457 2.553 12,907,510 2.4999 -3.03%
2012-01-05 0 4.290 4.280 4.330 4.250 4.350 3,402,668 14,644,655 4.3039 2.577 2.571 2.601 2.553 2.613 5,664,535 2.5853 1.18%
2012-01-04 0 4.240 4.240 4.260 4.210 4.430 8,025,707 34,411,259 4.2876 2.547 2.547 2.559 2.529 2.661 13,360,662 2.5756 -2.75%
2012-01-03 0 4.360 4.370 4.380 4.240 4.400 5,617,108 24,326,587 4.3308 2.619 2.625 2.631 2.547 2.643 9,350,987 2.6015 1.87%
2011-12-30 0 4.280 4.260 4.270 4.160 4.290 7,466,108 31,502,504 4.2194 2.571 2.559 2.565 2.499 2.577 12,429,079 2.5346 2.88%
2011-12-29 0 4.160 4.150 4.180 4.080 4.230 13,417,181 55,825,567 4.1608 2.499 2.493 2.511 2.451 2.541 22,336,028 2.4994 -1.65%
2011-12-28 0 4.230 4.200 4.230 4.100 4.500 19,841,810 84,271,034 4.2471 2.541 2.523 2.541 2.463 2.703 33,031,322 2.5512 -5.37%
2011-12-23 0 4.470 4.470 4.490 4.410 4.600 12,429,000 55,795,660 4.4892 2.685 2.685 2.697 2.649 2.763 20,690,970 2.6966 -0.22%
2011-12-22 0 4.480 4.460 4.480 4.460 4.650 8,667,524 39,216,097 4.5245 2.691 2.679 2.691 2.679 2.793 14,429,116 2.7178 -1.32%
2011-12-21 0 4.540 4.520 4.540 4.390 4.550 13,540,381 60,990,658 4.5044 2.727 2.715 2.727 2.637 2.733 22,541,123 2.7058 4.37%
2011-12-20 0 4.350 4.340 4.370 4.250 4.410 13,125,259 56,916,211 4.3364 2.613 2.607 2.625 2.553 2.649 21,850,056 2.6049 0.46%
2011-12-19 0 4.330 4.350 4.360 4.210 4.360 8,002,700 34,354,018 4.2928 2.601 2.613 2.619 2.529 2.619 13,322,361 2.5787 -3.13%
2011-12-16 0 4.470 4.450 4.490 4.200 4.500 15,027,035 66,104,550 4.3990 2.685 2.673 2.697 2.523 2.703 25,016,006 2.6425 5.42%
2011-12-15 0 4.240 4.230 4.240 4.180 4.350 8,398,500 35,701,865 4.2510 2.547 2.541 2.547 2.511 2.613 13,981,263 2.5536 -4.72%
2011-12-14 0 4.450 4.430 4.450 4.430 4.530 3,242,672 14,502,092 4.4723 2.673 2.661 2.673 2.661 2.721 5,398,184 2.6865 -1.55%
2011-12-13 0 4.520 4.490 4.520 4.450 4.560 5,082,670 22,890,821 4.5037 2.715 2.697 2.715 2.673 2.739 8,461,290 2.7054 -1.09%
2011-12-12 0 4.570 4.560 4.570 4.550 4.760 5,313,300 24,809,496 4.6693 2.745 2.739 2.745 2.733 2.859 8,845,227 2.8048 -0.65%
2011-12-09 0 4.600 4.590 4.600 4.550 4.660 7,265,007 33,472,066 4.6073 2.763 2.757 2.763 2.733 2.799 12,094,299 2.7676 -2.75%
2011-12-08 0 4.730 4.730 4.760 4.660 4.830 9,016,000 42,705,101 4.7366 2.841 2.841 2.859 2.799 2.901 15,009,235 2.8453 -3.07%
2011-12-07 0 4.880 4.870 4.880 4.610 4.960 13,131,800 63,702,118 4.8510 2.931 2.925 2.931 2.769 2.979 21,860,945 2.9140 6.78%
2011-12-06 0 4.570 4.560 4.570 4.550 4.750 3,908,500 17,968,786 4.5974 2.745 2.739 2.745 2.733 2.853 6,506,610 2.7616 -3.99%
2011-12-05 0 4.760 4.740 4.750 4.640 4.840 6,082,400 28,781,098 4.7319 2.859 2.847 2.853 2.787 2.907 10,125,574 2.8424 -0.21%
2011-12-02 0 4.770 4.770 4.840 4.700 4.890 10,753,197 51,446,160 4.7843 2.865 2.865 2.907 2.823 2.937 17,901,205 2.8739 -1.45%
2011-12-01 0 4.840 4.830 4.850 4.460 4.910 27,707,484 128,646,623 4.6430 2.907 2.901 2.913 2.679 2.949 46,125,571 2.7891 15.24%
2011-11-30 0 4.200 4.170 4.220 4.130 4.350 9,081,685 38,207,243 4.2071 2.523 2.505 2.535 2.481 2.613 15,118,583 2.5272 -0.94%
2011-11-29 0 4.240 4.230 4.240 4.150 4.380 7,057,000 30,087,413 4.2635 2.547 2.541 2.547 2.493 2.631 11,748,023 2.5611 0.24%
2011-11-28 0 4.230 4.230 4.250 4.070 4.290 11,781,182 49,651,409 4.2145 2.541 2.541 2.553 2.445 2.577 19,612,526 2.5316 4.70%
2011-11-25 0 4.040 4.040 4.050 4.040 4.340 14,828,800 60,852,248 4.1037 2.427 2.427 2.433 2.427 2.607 24,685,997 2.4651 -7.13%
2011-11-24 0 4.350 4.330 4.350 4.210 4.520 12,534,364 55,140,024 4.3991 2.613 2.601 2.613 2.529 2.715 20,866,373 2.6425 -1.36%
2011-11-23 0 4.410 4.420 4.430 4.370 4.620 13,414,200 59,769,186 4.4557 2.649 2.655 2.661 2.625 2.775 22,331,066 2.6765 -4.13%
2011-11-22 0 4.600 4.590 4.600 4.510 4.750 12,341,156 56,843,154 4.6060 2.763 2.757 2.763 2.709 2.853 20,544,733 2.7668 0.22%
2011-11-21 0 4.590 4.590 4.600 4.590 4.750 10,895,200 50,586,859 4.6430 2.757 2.757 2.763 2.757 2.853 18,137,602 2.7891 -5.36%
2011-11-18 0 4.850 4.850 4.870 4.810 4.980 8,022,886 39,194,268 4.8853 2.913 2.913 2.925 2.889 2.991 13,355,966 2.9346 -3.19%
2011-11-17 0 5.010 4.980 5.030 4.760 5.080 13,899,400 69,102,017 4.9716 3.009 2.991 3.022 2.859 3.052 23,138,794 2.9864 2.24%
2011-11-16 0 4.900 4.890 4.930 4.800 5.300 22,520,049 111,117,751 4.9342 2.943 2.937 2.961 2.883 3.184 37,489,876 2.9639 -6.49%
2011-11-15 0 5.240 5.230 5.250 5.160 5.360 13,183,000 69,069,580 5.2393 3.148 3.142 3.154 3.100 3.220 21,946,179 3.1472 -3.32%
2011-11-14 0 5.420 5.400 5.410 5.040 5.460 25,309,500 134,384,370 5.3096 3.256 3.244 3.250 3.028 3.280 42,133,568 3.1895 9.27%
2011-11-11 0 4.960 4.940 4.970 4.690 5.040 10,976,022 53,961,762 4.9163 2.979 2.967 2.985 2.817 3.028 18,272,149 2.9532 5.98%
2011-11-10 0 4.680 4.660 4.670 4.660 4.840 12,367,312 58,851,500 4.7586 2.811 2.799 2.805 2.799 2.907 20,588,276 2.8585 -5.26%
2011-11-09 0 4.940 4.930 4.950 4.770 5.130 22,233,070 108,766,361 4.8921 2.967 2.961 2.973 2.865 3.082 37,012,132 2.9387 0.00%
2011-11-08 0 4.940 4.940 4.950 4.940 5.320 20,855,348 105,671,787 5.0669 2.967 2.967 2.973 2.967 3.196 34,718,592 3.0437 -2.37%
2011-11-07 0 5.060 5.020 5.060 4.920 5.240 20,409,500 103,648,998 5.0785 3.040 3.015 3.040 2.955 3.148 33,976,374 3.0506 -3.25%
2011-11-04 0 5.230 5.200 5.210 5.080 5.710 30,382,780 165,543,141 5.4486 3.142 3.124 3.130 3.052 3.430 50,579,226 3.2729 -4.56%
2011-11-03 0 5.480 5.460 5.510 5.250 5.600 42,395,706 231,897,003 5.4698 3.292 3.280 3.310 3.154 3.364 70,577,544 3.2857 2.24%
2011-11-02 0 5.360 5.340 5.390 4.640 5.490 37,194,000 194,559,433 5.2309 3.220 3.208 3.238 2.787 3.298 61,918,091 3.1422 10.52%
2011-11-01 0 4.850 4.840 4.850 4.400 5.150 37,949,585 183,637,895 4.8390 2.913 2.907 2.913 2.643 3.094 63,175,938 2.9068 3.19%
2011-10-31 0 4.700 4.680 4.700 4.680 5.320 24,375,820 117,330,801 4.8134 2.823 2.811 2.823 2.811 3.196 40,579,239 2.8914 -11.65%
2011-10-28 0 5.320 5.310 5.320 5.230 5.500 45,852,480 243,876,358 5.3187 3.196 3.190 3.196 3.142 3.304 76,332,151 3.1949 3.30%
2011-10-27 0 5.150 5.140 5.150 4.700 5.160 68,310,481 341,744,009 5.0028 3.094 3.088 3.094 2.823 3.100 113,718,733 3.0052 12.20%
2011-10-26 0 4.590 4.530 4.560 4.080 4.600 31,470,500 137,132,694 4.3575 2.757 2.721 2.739 2.451 2.763 52,389,990 2.6175 8.77%
2011-10-25 0 4.220 4.200 4.220 4.110 4.260 17,961,753 75,114,726 4.1819 2.535 2.523 2.535 2.469 2.559 29,901,528 2.5121 0.24%
2011-10-24 0 4.210 4.190 4.200 3.910 4.340 17,200,000 71,568,800 4.1610 2.529 2.517 2.523 2.349 2.607 28,633,413 2.4995 9.64%
2011-10-21 0 3.840 3.830 3.840 3.830 3.980 10,235,288 39,695,007 3.8783 2.307 2.301 2.307 2.301 2.391 17,039,025 2.3297 -0.78%
2011-10-20 0 3.870 3.860 3.870 3.840 4.070 7,325,980 28,741,039 3.9232 2.325 2.319 2.325 2.307 2.445 12,195,803 2.3566 -5.38%
2011-10-19 0 4.090 4.080 4.100 4.060 4.200 9,896,000 40,860,272 4.1290 2.457 2.451 2.463 2.439 2.523 16,474,201 2.4803 0.74%
2011-10-18 0 4.060 4.060 4.070 4.060 4.330 10,834,100 44,574,146 4.1142 2.439 2.439 2.445 2.439 2.601 18,035,887 2.4714 -9.17%
2011-10-17 0 4.470 4.460 4.470 4.420 4.590 24,806,006 111,924,501 4.5120 2.685 2.679 2.685 2.655 2.757 41,295,384 2.7103 0.22%
2011-10-14 0 4.460 4.440 4.470 4.110 4.610 53,662,394 239,608,735 4.4651 2.679 2.667 2.685 2.469 2.769 89,333,575 2.6822 5.44%
2011-10-13 0 4.230 4.230 4.240 3.770 4.250 28,115,085 113,771,286 4.0466 2.541 2.541 2.547 2.265 2.553 46,804,118 2.4308 14.02%
2011-10-12 0 3.710 3.700 3.720 3.510 3.760 9,629,585 35,378,589 3.6739 2.229 2.223 2.235 2.108 2.259 16,030,691 2.2069 2.77%
2011-10-11 0 3.610 3.610 3.620 3.550 3.640 9,264,640 33,422,661 3.6076 2.169 2.169 2.175 2.132 2.187 15,423,155 2.1670 2.85%
2011-10-10 0 3.510 3.510 3.520 3.450 3.570 5,281,000 18,552,467 3.5131 2.108 2.108 2.114 2.072 2.144 8,791,457 2.1103 -0.28%
2011-10-07 0 3.520 3.500 3.520 3.440 3.540 11,550,500 40,316,715 3.4905 2.114 2.102 2.114 2.066 2.126 19,228,502 2.0967 0.86%
2011-10-06 0 3.490 3.490 3.500 3.310 3.490 14,420,400 49,390,809 3.4251 2.096 2.096 2.102 1.988 2.096 24,006,120 2.0574 8.39%
2011-10-04 0 3.220 3.200 3.220 3.150 3.360 9,419,848 30,533,941 3.2414 1.934 1.922 1.934 1.892 2.018 15,681,535 1.9471 -3.30%
2011-10-03 0 3.330 3.330 3.340 3.130 3.400 18,147,161 59,808,327 3.2957 2.000 2.000 2.006 1.880 2.042 30,210,183 1.9797 0.60%
2011-09-30 0 3.310 3.300 3.310 3.180 3.350 16,345,975 53,577,602 3.2777 1.988 1.982 1.988 1.910 2.012 27,211,689 1.9689 -4.89%
2011-09-28 0 3.480 3.490 3.500 3.070 3.490 13,065,500 42,576,433 3.2587 2.090 2.096 2.102 1.844 2.096 21,750,573 1.9575 7.74%
2011-09-27 0 3.230 3.230 3.240 3.210 3.400 10,402,500 34,320,758 3.2993 1.940 1.940 1.946 1.928 2.042 17,317,388 1.9819 -0.92%
2011-09-26 0 3.260 3.260 3.270 3.200 3.380 10,208,010 33,366,054 3.2686 1.958 1.958 1.964 1.922 2.030 16,993,614 1.9634 -1.81%
2011-09-23 0 3.320 3.320 3.350 3.070 3.380 9,118,610 29,952,112 3.2847 1.994 1.994 2.012 1.844 2.030 15,180,054 1.9731 3.11%
2011-09-22 0 3.220 3.220 3.230 3.200 3.350 9,634,938 31,604,083 3.2802 1.934 1.934 1.940 1.922 2.012 16,039,602 1.9704 -6.12%
2011-09-21 0 3.430 3.410 3.420 3.310 3.480 10,735,606 36,610,326 3.4102 2.060 2.048 2.054 1.988 2.090 17,871,921 2.0485 2.39%
2011-09-20 0 3.350 3.350 3.370 3.300 3.440 6,545,791 21,806,769 3.3314 2.012 2.012 2.024 1.982 2.066 10,896,996 2.0012 0.60%
2011-09-19 0 3.330 3.320 3.330 3.320 3.440 8,003,211 26,980,755 3.3712 2.000 1.994 2.000 1.994 2.066 13,323,212 2.0251 -4.86%
2011-09-16 0 3.500 3.480 3.500 3.470 3.610 10,927,131 38,773,466 3.5484 2.102 2.090 2.102 2.084 2.169 18,190,759 2.1315 2.04%
2011-09-15 0 3.430 3.400 3.440 3.400 3.520 9,210,712 31,639,478 3.4351 2.060 2.042 2.066 2.042 2.114 15,333,379 2.0634 -0.87%
2011-09-14 0 3.460 3.440 3.470 3.400 3.550 16,671,501 57,934,483 3.4751 2.078 2.066 2.084 2.042 2.132 27,753,603 2.0875 -1.70%
2011-09-12 0 3.520 3.520 3.530 3.500 3.650 13,174,629 46,608,967 3.5378 2.114 2.114 2.120 2.102 2.193 21,932,244 2.1251 -3.30%
2011-09-09 0 3.640 3.640 3.650 3.640 3.780 6,462,000 23,910,998 3.7002 2.187 2.187 2.193 2.187 2.271 10,757,507 2.2227 -1.09%
2011-09-08 0 3.680 3.650 3.690 3.630 3.730 9,725,000 35,668,730 3.6677 2.211 2.193 2.217 2.181 2.241 16,189,531 2.2032 -0.54%
2011-09-07 0 3.700 3.700 3.710 3.660 3.780 12,202,016 45,249,547 3.7084 2.223 2.223 2.229 2.199 2.271 20,313,102 2.2276 1.37%
2011-09-06 0 3.650 3.640 3.650 3.570 3.710 10,837,686 39,574,251 3.6515 2.193 2.187 2.193 2.144 2.229 18,041,857 2.1935 -0.27%
2011-09-05 0 3.660 3.650 3.660 3.650 3.780 8,012,731 29,629,972 3.6979 2.199 2.193 2.199 2.193 2.271 13,339,060 2.2213 -3.94%
2011-09-02 0 3.810 3.800 3.810 3.800 3.920 10,250,085 39,470,746 3.8508 2.289 2.283 2.289 2.283 2.355 17,063,658 2.3131 -4.03%
2011-09-01 0 3.970 3.960 3.980 3.960 4.180 11,952,347 48,380,931 4.0478 2.385 2.379 2.391 2.379 2.511 19,897,470 2.4315 -4.11%
2011-08-31 0 4.140 4.130 4.140 4.090 4.250 29,106,722 120,474,866 4.1391 2.487 2.481 2.487 2.457 2.553 48,454,930 2.4863 1.22%
2011-08-30 0 4.090 4.080 4.090 4.000 4.120 18,502,616 75,582,086 4.0849 2.457 2.451 2.457 2.403 2.475 30,801,921 2.4538 2.25%
2011-08-29 0 4.000 4.000 4.010 3.880 4.010 12,970,610 51,375,852 3.9609 2.403 2.403 2.409 2.331 2.409 21,592,606 2.3793 3.36%
2011-08-26 0 3.870 3.860 3.890 3.760 3.930 16,177,000 62,336,935 3.8534 2.325 2.319 2.337 2.259 2.361 26,930,391 2.3147 0.00%
2011-08-25 0 3.870 3.860 3.870 3.650 3.910 20,034,104 76,349,392 3.8110 2.325 2.319 2.325 2.193 2.349 33,351,440 2.2892 7.20%
2011-08-24 0 3.610 3.600 3.610 3.600 3.850 15,913,449 59,436,688 3.7350 2.169 2.163 2.169 2.163 2.313 26,491,649 2.2436 -4.24%
2011-08-23 0 3.770 3.760 3.790 3.670 3.820 15,109,432 56,802,600 3.7594 2.265 2.259 2.277 2.205 2.295 25,153,175 2.2583 3.29%
2011-08-22 0 3.650 3.670 3.680 3.570 3.780 14,939,780 54,747,307 3.6645 2.193 2.205 2.211 2.144 2.271 24,870,749 2.2013 1.39%
2011-08-19 0 3.600 3.580 3.600 3.570 3.690 13,925,500 50,539,577 3.6293 2.163 2.150 2.163 2.144 2.217 23,182,244 2.1801 -5.26%
2011-08-18 0 3.800 3.780 3.790 3.750 3.890 15,033,371 57,420,254 3.8195 2.283 2.271 2.277 2.253 2.337 25,026,553 2.2944 -0.26%
2011-08-17 0 3.810 3.800 3.810 3.670 3.920 23,132,720 88,347,473 3.8192 2.289 2.283 2.289 2.205 2.355 38,509,809 2.2942 3.81%
2011-08-16 0 3.670 3.660 3.670 3.520 3.680 23,322,002 83,859,895 3.5957 2.205 2.199 2.205 2.114 2.211 38,824,913 2.1600 3.97%
2011-08-15 0 3.530 3.520 3.540 3.490 3.660 19,543,000 69,490,824 3.5558 2.120 2.114 2.126 2.096 2.199 32,533,883 2.1360 1.15%
2011-08-12 0 3.490 3.490 3.500 3.450 3.610 22,059,085 77,724,485 3.5235 2.096 2.096 2.102 2.072 2.169 36,722,494 2.1165 2.35%
2011-08-11 0 3.410 3.390 3.410 3.380 3.520 40,883,650 139,915,315 3.4223 2.048 2.036 2.048 2.030 2.114 68,060,374 2.0558 -5.28%
2011-08-10 0 3.600 3.590 3.620 3.580 3.880 31,232,343 115,933,561 3.7120 2.163 2.157 2.175 2.150 2.331 51,993,522 2.2298 -0.28%
2011-08-09 0 3.610 3.600 3.620 3.470 3.780 34,862,125 127,502,377 3.6573 2.169 2.163 2.175 2.084 2.271 58,036,141 2.1969 -8.38%
2011-08-08 0 3.940 3.920 3.930 3.880 4.030 22,202,552 87,179,101 3.9265 2.367 2.355 2.361 2.331 2.421 36,961,328 2.3587 -5.29%
2011-08-05 0 4.160 4.150 4.160 4.080 4.280 24,722,500 102,821,905 4.1590 2.499 2.493 2.499 2.451 2.571 41,156,369 2.4983 -7.35%
2011-08-04 0 4.490 4.460 4.500 4.440 4.550 9,985,500 44,910,582 4.4976 2.697 2.679 2.703 2.667 2.733 16,623,194 2.7017 -1.54%
2011-08-03 0 4.560 4.550 4.560 4.490 4.650 16,520,510 75,214,618 4.5528 2.739 2.733 2.739 2.697 2.793 27,502,243 2.7349 -2.98%
2011-08-02 0 4.700 4.690 4.700 4.680 4.820 10,508,500 49,594,855 4.7195 2.823 2.817 2.823 2.811 2.895 17,493,850 2.8350 -2.08%
2011-08-01 0 4.800 4.790 4.800 4.790 4.870 10,754,496 51,898,252 4.8257 2.883 2.877 2.883 2.877 2.925 17,903,368 2.8988 0.42%
2011-07-29 0 4.780 4.760 4.790 4.760 4.880 20,386,002 97,824,274 4.7986 2.871 2.859 2.877 2.859 2.931 33,937,257 2.8825 -2.45%
2011-07-28 0 4.900 4.890 4.900 4.880 5.120 28,643,221 141,816,145 4.9511 2.943 2.937 2.943 2.931 3.076 47,683,324 2.9741 -5.41%
2011-07-27 0 5.180 5.180 5.210 5.180 5.270 14,961,750 78,137,627 5.2225 3.112 3.112 3.130 3.112 3.166 24,907,324 3.1371 -0.19%
2011-07-26 0 5.190 5.180 5.190 5.170 5.460 38,515,031 201,401,138 5.2292 3.118 3.112 3.118 3.106 3.280 64,117,255 3.1411 -4.95%
2011-07-25 0 5.460 5.450 5.460 5.420 5.750 18,983,586 104,612,145 5.5107 3.280 3.274 3.280 3.256 3.454 31,602,608 3.3102 -6.67%
2011-07-22 0 5.850 5.840 5.850 5.750 5.860 7,115,500 41,481,684 5.8298 3.514 3.508 3.514 3.454 3.520 11,845,410 3.5019 2.81%
2011-07-21 0 5.690 5.680 5.690 5.610 5.850 6,803,590 38,525,851 5.6626 3.418 3.412 3.418 3.370 3.514 11,326,163 3.4015 -2.40%
2011-07-20 0 5.830 5.810 5.840 5.780 6.000 3,789,325 22,139,355 5.8426 3.502 3.490 3.508 3.472 3.604 6,308,216 3.5096 2.10%
2011-07-19 0 5.710 5.690 5.720 5.580 5.780 10,137,049 57,316,603 5.6542 3.430 3.418 3.436 3.352 3.472 16,875,483 3.3964 -1.89%
2011-07-18 0 5.820 5.810 5.830 5.760 5.930 5,983,897 34,749,395 5.8072 3.496 3.490 3.502 3.460 3.562 9,961,593 3.4883 -2.02%
2011-07-15 0 5.940 5.910 5.940 5.840 5.960 5,719,000 33,705,240 5.8936 3.568 3.550 3.568 3.508 3.580 9,520,610 3.5402 -0.67%
2011-07-14 0 5.980 5.970 5.980 5.800 6.000 6,569,070 38,835,042 5.9118 3.592 3.586 3.592 3.484 3.604 10,935,750 3.5512 -0.50%
2011-07-13 0 6.010 5.980 6.020 5.900 6.020 7,595,610 45,431,554 5.9813 3.610 3.592 3.616 3.544 3.616 12,644,665 3.5929 0.50%
2011-07-12 0 5.980 5.980 5.990 5.980 6.210 13,432,501 80,892,365 6.0221 3.592 3.592 3.598 3.592 3.730 22,361,532 3.6175 -4.93%
2011-07-11 0 6.290 6.270 6.300 6.260 6.440 6,040,000 38,321,568 6.3446 3.778 3.766 3.784 3.760 3.868 10,054,989 3.8112 -2.63%
2011-07-08 0 6.460 6.440 6.470 6.390 6.500 4,066,500 26,218,958 6.4475 3.881 3.868 3.887 3.838 3.905 6,769,638 3.8730 1.25%
2011-07-07 0 6.380 6.350 6.380 6.350 6.480 4,656,000 29,823,393 6.4054 3.832 3.814 3.832 3.814 3.893 7,750,998 3.8477 0.32%
2011-07-06 0 6.420 6.420 6.440 6.400 6.600 10,461,778 67,518,338 6.4538 3.820 3.820 3.832 3.808 3.927 17,580,857 3.8404 -2.87%
2011-07-05 0 6.610 6.620 6.640 6.530 6.660 7,252,772 47,779,100 6.5877 3.933 3.939 3.951 3.886 3.963 12,188,171 3.9201 0.15%
2011-07-04 0 6.600 6.590 6.600 6.580 6.820 9,005,110 59,731,961 6.6331 3.927 3.921 3.927 3.916 4.058 15,132,948 3.9471 1.38%
2011-06-30 0 6.510 6.520 6.560 6.460 6.570 7,952,863 51,826,953 6.5168 3.874 3.880 3.904 3.844 3.910 13,364,664 3.8779 0.77%
2011-06-29 0 6.460 6.460 6.470 6.350 6.600 10,100,762 65,509,682 6.4856 3.844 3.844 3.850 3.779 3.927 16,974,175 3.8594 0.78%
2011-06-28 0 6.410 6.400 6.430 6.400 6.640 7,078,500 46,133,132 6.5174 3.814 3.808 3.826 3.808 3.951 11,895,310 3.8783 -1.08%
2011-06-27 0 6.480 6.470 6.480 6.280 6.480 5,941,082 38,297,583 6.4462 3.856 3.850 3.856 3.737 3.856 9,983,897 3.8359 1.73%
2011-06-24 0 6.370 6.350 6.370 6.210 6.380 16,241,158 102,786,620 6.3288 3.791 3.779 3.791 3.695 3.797 27,293,016 3.7660 3.07%
2011-06-23 0 6.180 6.160 6.200 6.060 6.360 15,471,700 95,325,421 6.1613 3.678 3.666 3.689 3.606 3.785 25,999,953 3.6664 -2.37%
2011-06-22 0 6.330 6.330 6.340 6.310 6.600 8,490,080 54,224,778 6.3868 3.767 3.767 3.773 3.755 3.927 14,267,448 3.8006 -2.31%
2011-06-21 0 6.480 6.470 6.520 6.380 6.580 9,653,800 62,858,804 6.5113 3.856 3.850 3.880 3.797 3.916 16,223,062 3.8747 1.73%
2011-06-20 0 6.370 6.370 6.380 6.300 6.480 10,433,500 66,383,687 6.3626 3.791 3.791 3.797 3.749 3.856 17,533,336 3.7861 -2.15%
2011-06-17 0 6.510 6.450 6.520 6.340 6.520 13,042,500 84,114,257 6.4492 3.874 3.838 3.880 3.773 3.880 21,917,720 3.8377 0.93%
2011-06-16 0 6.450 6.430 6.460 6.380 6.620 17,933,500 115,855,007 6.4603 3.838 3.826 3.844 3.797 3.939 30,136,970 3.8443 -2.57%
2011-06-15 0 6.620 6.580 6.630 6.570 6.680 6,068,310 40,136,780 6.6142 3.939 3.916 3.945 3.910 3.975 10,197,701 3.9359 -0.90%
2011-06-14 0 6.680 6.660 6.690 6.610 6.770 7,401,333 49,454,821 6.6819 3.975 3.963 3.981 3.933 4.029 12,437,826 3.9762 0.60%
2011-06-13 0 6.640 6.640 6.650 6.620 6.750 5,056,243 33,660,350 6.6572 3.951 3.951 3.957 3.939 4.017 8,496,938 3.9615 -1.34%
2011-06-10 0 6.730 6.690 6.720 6.620 6.780 10,559,891 70,595,767 6.6853 4.005 3.981 3.999 3.939 4.035 17,745,734 3.9782 -0.30%
2011-06-09 0 6.750 6.740 6.750 6.630 6.870 11,559,850 77,789,438 6.7293 4.017 4.011 4.017 3.945 4.088 19,426,150 4.0044 -1.89%
2011-06-08 0 6.880 6.850 6.860 6.780 6.940 8,319,500 57,054,680 6.8579 4.094 4.076 4.082 4.035 4.130 13,980,791 4.0809 -0.72%
2011-06-07 0 6.930 6.910 6.940 6.780 6.940 5,800,999 39,955,062 6.8876 4.124 4.112 4.130 4.035 4.130 9,748,489 4.0986 1.91%
2011-06-03 0 6.800 6.760 6.820 6.720 7.000 9,963,500 68,156,005 6.8406 4.046 4.023 4.058 3.999 4.165 16,743,508 4.0706 -2.58%
2011-06-02 0 6.980 6.970 7.000 6.950 7.050 6,033,761 42,200,540 6.9941 4.154 4.148 4.165 4.136 4.195 10,139,642 4.1619 -1.27%
2011-06-01 0 7.070 7.070 7.080 7.050 7.100 9,933,805 70,336,384 7.0805 4.207 4.207 4.213 4.195 4.225 16,693,606 4.2134 0.28%
2011-05-31 0 7.050 7.040 7.070 6.920 7.070 10,390,082 72,988,749 7.0248 4.195 4.189 4.207 4.118 4.207 17,460,373 4.1803 2.17%
2011-05-30 0 6.900 6.900 6.910 6.900 7.070 6,310,000 43,959,049 6.9666 4.106 4.106 4.112 4.106 4.207 10,603,858 4.1456 -1.43%
2011-05-27 0 7.000 6.970 6.990 6.940 7.050 12,206,502 85,438,331 6.9994 4.165 4.148 4.160 4.130 4.195 20,512,838 4.1651 1.89%
2011-05-26 0 6.870 6.860 6.890 6.810 7.000 5,081,000 34,907,535 6.8702 4.088 4.082 4.100 4.052 4.165 8,538,542 4.0882 -0.58%
2011-05-25 0 6.910 6.880 6.910 6.700 6.930 16,011,000 109,056,223 6.8113 4.112 4.094 4.112 3.987 4.124 26,906,239 4.0532 1.32%
2011-05-24 0 6.820 6.810 6.820 6.710 6.850 6,939,197 47,166,098 6.7971 4.058 4.052 4.058 3.993 4.076 11,661,214 4.0447 1.79%
2011-05-23 0 6.700 6.670 6.690 6.610 6.830 13,109,500 87,743,908 6.6932 3.987 3.969 3.981 3.933 4.064 22,030,313 3.9829 -1.90%
2011-05-20 0 6.830 6.820 6.850 6.750 6.890 8,762,500 59,790,431 6.8234 4.064 4.058 4.076 4.017 4.100 14,725,246 4.0604 -0.87%
2011-05-19 0 6.890 6.890 6.900 6.830 6.910 5,956,500 40,914,765 6.8689 4.100 4.100 4.106 4.064 4.112 10,009,806 4.0875 0.58%
2011-05-18 0 6.850 6.850 6.870 6.760 6.880 10,905,500 74,680,470 6.8480 4.076 4.076 4.088 4.023 4.094 18,326,525 4.0750 1.03%
2011-05-17 0 6.780 6.770 6.790 6.690 6.800 8,628,440 58,181,834 6.7430 4.035 4.029 4.041 3.981 4.046 14,499,960 4.0126 -0.15%
2011-05-16 0 6.790 6.790 6.800 6.720 6.970 8,849,081 60,329,440 6.8176 4.041 4.041 4.046 3.999 4.148 14,870,744 4.0569 -2.86%
2011-05-13 0 6.990 6.990 7.000 6.850 7.000 5,304,000 36,787,272 6.9358 4.160 4.160 4.165 4.076 4.165 8,913,290 4.1272 0.14%
2011-05-12 0 6.980 6.980 6.990 6.940 7.100 12,197,532 85,439,633 7.0047 4.154 4.154 4.160 4.130 4.225 20,497,764 4.1682 -1.69%
2011-05-11 0 7.100 7.070 7.100 6.960 7.140 15,582,072 109,918,502 7.0542 4.225 4.207 4.225 4.142 4.249 26,185,432 4.1977 1.43%
2011-05-09 0 7.000 6.990 7.000 6.710 7.010 16,876,700 117,156,317 6.9419 4.165 4.160 4.165 3.993 4.171 28,361,034 4.1309 3.24%
2011-05-06 0 6.780 6.770 6.780 6.600 6.880 16,725,000 113,366,560 6.7783 4.035 4.029 4.035 3.927 4.094 28,106,105 4.0335 1.95%
2011-05-05 0 6.650 6.650 6.660 6.600 6.720 16,305,564 108,253,928 6.6391 3.957 3.957 3.963 3.927 3.999 27,401,249 3.9507 -1.34%
2011-05-04 0 6.740 6.730 6.740 6.700 6.830 13,758,932 92,715,303 6.7386 4.011 4.005 4.011 3.987 4.064 23,121,673 4.0099 -1.03%
2011-05-03 0 6.810 6.820 6.830 6.730 6.860 16,100,432 109,791,179 6.8191 4.052 4.058 4.064 4.005 4.082 27,056,528 4.0578 -0.73%
2011-04-29 0 6.860 6.860 6.870 6.710 7.010 21,556,550 147,430,392 6.8392 4.082 4.082 4.088 3.993 4.171 36,225,450 4.0698 -1.58%
2011-04-28 0 6.970 6.960 6.970 6.920 7.090 15,124,358 105,994,935 7.0082 4.148 4.142 4.148 4.118 4.219 25,416,250 4.1704 -0.14%
2011-04-27 0 6.980 6.980 6.990 6.850 7.060 24,369,048 169,412,091 6.9519 4.154 4.154 4.160 4.076 4.201 40,951,809 4.1369 2.05%
2011-04-26 0 6.840 6.830 6.850 6.780 7.080 26,808,400 184,558,456 6.8844 4.070 4.064 4.076 4.035 4.213 45,051,103 4.0966 -2.70%
2011-04-21 0 7.030 7.030 7.050 7.010 7.160 21,327,908 150,213,569 7.0431 4.183 4.183 4.195 4.171 4.261 35,841,220 4.1911 -0.99%
2011-04-20 0 7.100 7.100 7.110 7.050 7.130 13,265,029 94,168,302 7.0990 4.225 4.225 4.231 4.195 4.243 22,291,677 4.2244 1.00%
2011-04-19 0 7.030 7.020 7.040 7.020 7.100 13,341,899 94,001,576 7.0456 4.183 4.177 4.189 4.177 4.225 22,420,856 4.1926 -1.26%
2011-04-18 0 7.120 7.120 7.130 7.070 7.250 23,371,900 166,887,754 7.1405 4.237 4.237 4.243 4.207 4.314 39,276,117 4.2491 -0.97%
2011-04-15 0 7.190 7.170 7.180 7.090 7.260 17,970,300 129,274,101 7.1938 4.279 4.267 4.273 4.219 4.320 30,198,812 4.2808 -0.42%
2011-04-14 0 7.220 7.210 7.220 7.000 7.240 24,762,662 176,449,527 7.1256 4.296 4.290 4.296 4.165 4.308 41,613,272 4.2402 1.69%
2011-04-13 0 7.100 7.090 7.100 7.000 7.150 34,006,900 240,874,608 7.0831 4.225 4.219 4.225 4.165 4.255 57,148,071 4.2149 -0.70%
2011-04-12 0 7.150 7.150 7.160 7.040 7.280 34,966,000 248,780,868 7.1149 4.255 4.255 4.261 4.189 4.332 58,759,824 4.2339 -1.92%
2011-04-11 0 7.290 7.280 7.290 7.220 7.370 20,688,150 150,904,874 7.2943 4.338 4.332 4.338 4.296 4.386 34,766,117 4.3406 1.11%
2011-04-08 0 7.210 7.210 7.220 7.160 7.390 35,102,110 253,974,706 7.2353 4.290 4.290 4.296 4.261 4.398 58,988,554 4.3055 -2.70%
2011-04-07 0 7.410 7.400 7.410 7.350 7.530 18,266,130 135,793,579 7.4342 4.409 4.403 4.409 4.374 4.481 30,695,950 4.4238 0.14%
2011-04-06 0 7.400 7.380 7.400 7.340 7.530 32,262,103 239,009,709 7.4084 4.403 4.392 4.403 4.368 4.481 54,215,967 4.4085 -2.12%
2011-04-04 0 7.560 7.560 7.570 7.520 7.780 20,459,500 154,856,096 7.5689 4.499 4.499 4.505 4.475 4.630 34,381,874 4.5040 -2.07%
2011-04-01 0 7.720 7.720 7.730 7.690 8.100 27,700,155 215,197,879 7.7688 4.594 4.594 4.600 4.576 4.820 46,549,683 4.6230 -4.46%
2011-03-31 0 8.080 8.090 8.120 8.030 8.400 17,621,115 143,481,100 8.1426 4.808 4.814 4.832 4.778 4.999 29,612,012 4.8454 -3.35%
2011-03-30 0 8.360 8.360 8.370 8.180 8.380 8,436,424 70,259,635 8.3281 4.975 4.975 4.981 4.868 4.987 14,177,280 4.9558 1.95%
2011-03-29 0 8.200 8.190 8.200 8.100 8.250 3,637,500 29,757,833 8.1808 4.880 4.874 4.880 4.820 4.909 6,112,763 4.8681 0.12%
2011-03-28 0 8.190 8.180 8.190 8.080 8.250 5,331,100 43,634,053 8.1848 4.874 4.868 4.874 4.808 4.909 8,958,831 4.8705 0.00%
2011-03-25 0 8.190 8.180 8.190 8.080 8.290 13,795,782 112,531,632 8.1570 4.874 4.868 4.874 4.808 4.933 23,183,599 4.8539 0.12%
2011-03-24 0 8.180 8.160 8.180 7.960 8.290 16,378,244 133,933,305 8.1775 4.868 4.856 4.868 4.737 4.933 27,523,386 4.8662 2.76%
2011-03-23 0 7.960 7.950 7.960 7.860 8.050 11,593,041 92,168,349 7.9503 4.737 4.731 4.737 4.677 4.790 19,481,927 4.7310 0.76%
2011-03-22 0 7.900 7.890 7.900 7.800 7.970 16,823,875 132,488,575 7.8750 4.701 4.695 4.701 4.642 4.743 28,272,262 4.6862 0.64%
2011-03-21 0 7.850 7.840 7.850 7.810 7.950 15,332,156 120,430,207 7.8547 4.671 4.665 4.671 4.647 4.731 25,765,452 4.6741 -0.13%
2011-03-18 0 7.860 7.850 7.860 7.810 8.130 16,357,370 128,803,170 7.8743 4.677 4.671 4.677 4.647 4.838 27,488,308 4.6857 -2.48%
2011-03-17 0 8.060 8.040 8.050 8.020 8.250 8,583,857 69,396,380 8.0845 4.796 4.784 4.790 4.772 4.909 14,425,039 4.8108 -2.77%
2011-03-16 0 8.290 8.280 8.290 8.200 8.470 7,677,622 64,223,537 8.3650 4.933 4.927 4.933 4.880 5.040 12,902,125 4.9777 0.00%
2011-03-15 0 8.290 8.260 8.300 8.120 8.480 9,705,491 80,062,026 8.2491 4.933 4.915 4.939 4.832 5.046 16,309,928 4.9088 -3.27%
2011-03-14 0 8.570 8.550 8.570 8.260 8.580 5,060,054 42,447,016 8.3886 5.100 5.088 5.100 4.915 5.106 8,503,343 4.9918 1.90%
2011-03-11 0 8.410 8.400 8.410 8.390 8.700 11,285,167 96,345,523 8.5374 5.005 4.999 5.005 4.993 5.177 18,964,549 5.0803 -2.21%
2011-03-10 0 8.600 8.600 8.620 8.530 8.950 14,770,097 128,917,643 8.7283 5.118 5.118 5.129 5.076 5.326 24,820,920 5.1939 -1.26%
2011-03-09 0 8.710 8.710 8.720 8.460 8.730 11,979,361 103,579,469 8.6465 5.183 5.183 5.189 5.034 5.195 20,131,131 5.1452 2.47%
2011-03-08 0 8.500 8.490 8.500 8.330 8.510 5,682,500 47,947,516 8.4378 5.058 5.052 5.058 4.957 5.064 9,549,354 5.0210 1.67%
2011-03-07 0 8.360 8.360 8.390 8.320 8.580 4,799,831 40,216,176 8.3787 4.975 4.975 4.993 4.951 5.106 8,066,042 4.9859 -2.22%
2011-03-04 0 8.550 8.560 8.570 8.480 8.580 6,623,749 56,496,837 8.5294 5.088 5.094 5.100 5.046 5.106 11,131,108 5.0756 2.27%
2011-03-03 0 8.360 8.360 8.370 8.210 8.440 18,914,595 157,973,120 8.3519 4.975 4.975 4.981 4.885 5.022 31,785,685 4.9699 3.34%
2011-03-02 0 8.090 8.090 8.100 8.050 8.680 25,396,800 208,199,704 8.1979 4.814 4.814 4.820 4.790 5.165 42,678,931 4.8783 -7.75%
2011-03-01 0 8.770 8.720 8.760 8.600 8.840 6,994,581 60,892,263 8.7056 5.219 5.189 5.213 5.118 5.260 11,754,285 5.1804 0.69%
2011-02-28 0 8.710 8.680 8.700 8.390 8.760 9,438,647 81,340,068 8.6178 5.183 5.165 5.177 4.993 5.213 15,861,501 5.1281 3.44%
2011-02-25 0 8.420 8.420 8.470 8.340 8.620 12,004,532 101,265,245 8.4356 5.010 5.010 5.040 4.963 5.129 20,173,431 5.0197 -0.47%
2011-02-24 0 8.460 8.460 8.490 8.360 8.800 19,645,567 168,694,893 8.5869 5.034 5.034 5.052 4.975 5.237 33,014,072 5.1098 -3.86%
2011-02-23 0 8.800 8.800 8.810 8.750 9.070 9,851,394 87,201,551 8.8517 5.237 5.237 5.243 5.207 5.397 16,555,116 5.2673 -1.79%
2011-02-22 0 8.960 8.940 8.950 8.950 9.080 9,763,500 88,054,857 9.0188 5.332 5.320 5.326 5.326 5.403 16,407,411 5.3668 -2.18%
2011-02-21 0 9.160 9.130 9.160 9.060 9.250 5,466,549 49,948,808 9.1372 5.451 5.433 5.451 5.391 5.504 9,186,451 5.4372 -0.33%
2011-02-18 0 9.190 9.170 9.190 9.110 9.290 4,938,244 45,344,417 9.1823 5.469 5.457 5.469 5.421 5.528 8,298,643 5.4641 0.88%
2011-02-17 0 9.110 9.100 9.130 9.000 9.170 4,413,500 40,128,470 9.0922 5.421 5.415 5.433 5.356 5.457 7,416,819 5.4105 0.44%
2011-02-16 0 9.070 9.100 9.120 9.020 9.220 6,100,900 55,475,278 9.0930 5.397 5.415 5.427 5.367 5.487 10,252,468 5.4109 -1.09%
2011-02-15 0 9.170 9.160 9.180 9.100 9.440 6,325,500 58,723,038 9.2835 5.457 5.451 5.463 5.415 5.617 10,629,905 5.5243 -0.86%
2011-02-14 0 9.250 9.240 9.250 8.960 9.290 8,296,500 75,865,643 9.1443 5.504 5.498 5.504 5.332 5.528 13,942,140 5.4415 3.01%
2011-02-11 0 8.980 8.970 8.980 8.940 9.170 8,292,590 74,749,230 9.0140 5.344 5.338 5.344 5.320 5.457 13,935,570 5.3639 -0.22%
2011-02-10 0 9.000 9.010 9.020 9.000 9.220 13,779,960 124,809,012 9.0573 5.356 5.362 5.367 5.356 5.487 23,157,010 5.3897 -2.70%
2011-02-09 0 9.250 9.250 9.260 9.210 9.470 12,418,142 115,363,829 9.2899 5.504 5.504 5.510 5.481 5.635 20,868,496 5.5281 -2.01%
2011-02-08 0 9.440 9.420 9.440 9.400 9.520 3,803,500 36,044,150 9.4766 5.617 5.606 5.617 5.594 5.665 6,391,723 5.6392 0.43%
2011-02-07 0 9.400 9.400 9.410 9.390 9.900 10,473,127 99,252,663 9.4769 5.594 5.594 5.600 5.588 5.891 17,599,928 5.6394 -3.59%
2011-02-02 0 9.750 9.740 9.750 9.480 9.810 4,746,385 45,982,848 9.6880 5.802 5.796 5.802 5.641 5.838 7,976,227 5.7650 2.31%
2011-02-01 0 9.530 9.490 9.530 9.350 9.580 5,981,200 56,775,237 9.4923 5.671 5.647 5.671 5.564 5.701 10,051,314 5.6485 -0.52%
2011-01-31 0 9.580 9.580 9.610 9.450 9.620 12,421,000 118,428,781 9.5346 5.701 5.701 5.719 5.623 5.725 20,873,299 5.6737 -0.63%
2011-01-28 0 9.700 9.670 9.710 9.640 9.800 7,563,554 73,485,779 9.7158 5.737 5.719 5.743 5.701 5.796 12,788,432 5.7463 -1.12%
2011-01-27 0 9.810 9.790 9.820 9.500 10.04 12,759,027 125,094,258 9.8044 5.802 5.790 5.808 5.619 5.938 21,572,921 5.7987 2.72%
2011-01-26 0 9.550 9.530 9.560 9.500 9.730 9,264,000 88,503,608 9.5535 5.648 5.636 5.654 5.619 5.755 15,663,541 5.6503 -1.65%
2011-01-25 0 9.710 9.710 9.720 9.630 9.800 4,585,000 44,473,736 9.6998 5.743 5.743 5.749 5.696 5.796 7,752,303 5.7368 0.10%
2011-01-24 0 9.700 9.690 9.700 9.550 10.14 18,475,000 182,882,377 9.8989 5.737 5.731 5.737 5.648 5.997 31,237,469 5.8546 -0.21%
2011-01-21 1 - - - - - 0 0 - 5.749 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 5.749 - - - - 0 - 0.00%
2011-01-19 0 9.720 9.710 9.720 9.600 9.800 10,015,000 97,066,995 9.6922 5.749 5.743 5.749 5.678 5.796 16,933,329 5.7323 0.73%
2011-01-18 0 9.650 9.650 9.700 9.500 9.760 6,240,000 60,340,268 9.6699 5.707 5.707 5.737 5.619 5.772 10,550,571 5.7191 1.26%
2011-01-17 0 9.530 9.510 9.530 9.490 9.740 4,407,752 42,086,816 9.5484 5.636 5.625 5.636 5.613 5.761 7,452,613 5.6473 -2.16%
2011-01-14 0 9.740 9.760 9.780 9.650 9.810 4,252,500 41,385,649 9.7321 5.761 5.772 5.784 5.707 5.802 7,190,113 5.7559 -0.10%
2011-01-13 0 9.750 9.740 9.760 9.700 9.900 7,413,554 72,653,235 9.8001 5.767 5.761 5.772 5.737 5.855 12,534,813 5.7961 -0.31%
2011-01-12 0 9.780 9.770 9.800 9.580 9.840 9,432,714 91,903,821 9.7431 5.784 5.778 5.796 5.666 5.820 15,948,802 5.7624 2.09%
2011-01-11 0 9.580 9.570 9.590 9.470 9.650 6,382,303 61,203,800 9.5896 5.666 5.660 5.672 5.601 5.707 10,791,177 5.6717 0.21%
2011-01-10 0 9.560 9.520 9.570 9.500 9.670 4,218,300 40,361,762 9.5683 5.654 5.630 5.660 5.619 5.719 7,132,288 5.6590 -0.42%
2011-01-07 0 9.600 9.590 9.600 9.460 9.650 3,848,700 36,950,614 9.6008 5.678 5.672 5.678 5.595 5.707 6,507,369 5.6783 0.42%
2011-01-06 0 9.560 9.530 9.560 9.490 9.600 7,982,430 76,028,061 9.5244 5.654 5.636 5.654 5.613 5.678 13,496,666 5.6331 -0.31%
2011-01-05 0 9.590 9.560 9.570 9.390 9.600 12,749,088 121,147,235 9.5024 5.672 5.654 5.660 5.554 5.678 21,556,116 5.6201 0.95%
2011-01-04 0 9.500 9.480 9.500 9.440 9.550 8,852,000 84,012,508 9.4908 5.619 5.607 5.619 5.583 5.648 14,966,932 5.6132 0.42%
2011-01-03 0 9.460 9.450 9.460 9.350 9.480 5,124,530 48,391,505 9.4431 5.595 5.589 5.595 5.530 5.607 8,664,538 5.5850 1.07%
2010-12-31 0 9.360 9.360 9.390 9.360 9.550 3,117,000 29,352,360 9.4169 5.536 5.536 5.554 5.536 5.648 5,270,213 5.5695 -0.74%
2010-12-30 0 9.430 9.430 9.450 9.300 9.450 4,493,500 42,152,912 9.3809 5.577 5.577 5.589 5.500 5.589 7,597,595 5.5482 0.43%
2010-12-29 0 9.390 9.390 9.400 9.230 9.410 4,875,500 45,500,212 9.3324 5.554 5.554 5.560 5.459 5.565 8,243,479 5.5195 1.40%
2010-12-28 0 9.260 9.250 9.260 9.250 9.470 7,147,536 66,593,255 9.3170 5.477 5.471 5.477 5.471 5.601 12,085,030 5.5104 -1.38%
2010-12-24 0 9.390 9.390 9.400 9.310 9.490 7,992,300 74,910,445 9.3728 5.554 5.554 5.560 5.506 5.613 13,513,354 5.5434 -1.16%
2010-12-23 0 9.500 9.500 9.520 9.450 9.790 8,009,281 76,257,637 9.5212 5.619 5.619 5.630 5.589 5.790 13,542,066 5.6312 -1.55%
2010-12-22 0 9.650 9.640 9.690 9.610 9.880 8,528,000 82,826,371 9.7123 5.707 5.701 5.731 5.684 5.843 14,419,114 5.7442 -2.72%
2010-12-21 0 9.920 9.920 9.930 9.780 10.02 6,918,898 68,660,382 9.9236 5.867 5.867 5.873 5.784 5.926 11,698,450 5.8692 -0.30%
2010-12-20 0 9.950 9.990 10.00 9.710 10.00 6,570,500 64,778,695 9.8590 5.885 5.908 5.914 5.743 5.914 11,109,380 5.8310 1.32%
2010-12-17 0 9.820 9.810 9.840 9.760 9.890 7,090,500 69,611,690 9.8176 5.808 5.802 5.820 5.772 5.849 11,988,594 5.8065 0.20%
2010-12-16 0 9.800 9.790 9.840 9.750 10.00 4,376,780 43,080,030 9.8429 5.796 5.790 5.820 5.767 5.914 7,400,245 5.8214 -1.61%
2010-12-15 0 9.960 9.910 9.990 9.870 10.14 9,470,616 94,502,224 9.9785 5.891 5.861 5.908 5.837 5.997 16,012,886 5.9016 -0.99%
2010-12-14 0 10.06 10.04 10.06 9.920 10.14 8,148,990 81,624,749 10.017 5.950 5.938 5.950 5.867 5.997 13,778,285 5.9242 0.00%
2010-12-13 0 10.06 10.04 10.06 9.810 10.20 23,239,700 232,522,875 10.005 5.950 5.938 5.950 5.802 6.033 39,293,608 5.9176 1.41%
2010-12-10 0 9.920 9.890 9.940 9.820 10.24 18,219,340 181,205,211 9.9458 5.867 5.849 5.879 5.808 6.056 30,805,200 5.8823 -0.70%
2010-12-09 0 9.990 9.970 9.990 9.700 10.28 29,281,050 294,904,630 10.072 5.908 5.897 5.908 5.737 6.080 49,508,303 5.9567 2.57%
2010-12-08 0 9.740 9.740 9.750 9.470 9.840 14,468,753 140,605,439 9.7179 5.761 5.761 5.767 5.601 5.820 24,463,720 5.7475 0.93%
2010-12-07 0 9.650 9.630 9.660 9.200 9.700 9,799,191 93,743,678 9.5665 5.707 5.696 5.713 5.441 5.737 16,568,440 5.6580 4.21%
2010-12-06 0 9.260 9.260 9.270 9.210 9.620 11,856,720 111,853,762 9.4338 5.477 5.477 5.483 5.447 5.690 20,047,303 5.5795 -3.64%
2010-12-03 0 9.610 9.560 9.570 9.470 9.650 10,049,013 96,275,085 9.5806 5.684 5.654 5.660 5.601 5.707 16,990,838 5.6663 1.91%
2010-12-02 0 9.430 9.420 9.440 9.390 9.650 7,610,159 72,016,701 9.4632 5.577 5.571 5.583 5.554 5.707 12,867,232 5.5969 0.11%
2010-12-01 0 9.420 9.390 9.430 9.110 9.440 5,913,256 54,947,038 9.2922 5.571 5.554 5.577 5.388 5.583 9,998,114 5.4957 2.17%
2010-11-30 0 9.220 9.240 9.250 9.160 9.550 16,992,690 157,077,275 9.2438 5.453 5.465 5.471 5.418 5.648 28,731,184 5.4671 -2.43%
2010-11-29 0 9.450 9.440 9.470 9.260 9.560 14,702,000 138,171,310 9.3981 5.589 5.583 5.601 5.477 5.654 24,858,093 5.5584 -0.74%
2010-11-26 0 9.520 9.500 9.510 9.420 9.660 6,298,000 59,947,190 9.5184 5.630 5.619 5.625 5.571 5.713 10,648,638 5.6296 -0.42%
2010-11-25 0 9.560 9.580 9.590 9.530 9.900 5,284,800 50,896,557 9.6307 5.654 5.666 5.672 5.636 5.855 8,935,522 5.6960 -0.83%
2010-11-24 0 9.640 9.660 9.680 9.560 9.810 6,193,000 59,752,046 9.6483 5.701 5.713 5.725 5.654 5.802 10,471,104 5.7064 -0.31%
2010-11-23 0 9.670 9.660 9.700 9.610 10.00 13,255,000 128,970,955 9.7300 5.719 5.713 5.737 5.684 5.914 22,411,510 5.7547 -3.30%
2010-11-22 0 10.00 9.990 10.00 9.830 10.00 3,962,533 39,392,237 9.9412 5.914 5.908 5.914 5.814 5.914 6,699,838 5.8796 0.81%
2010-11-19 0 9.920 9.900 9.920 9.720 9.980 6,196,748 61,344,466 9.8995 5.867 5.855 5.867 5.749 5.903 10,477,441 5.8549 1.22%
2010-11-18 0 9.800 9.770 9.810 9.580 9.830 8,382,436 81,414,141 9.7125 5.796 5.778 5.802 5.666 5.814 14,172,995 5.7443 2.19%
2010-11-17 0 9.590 9.590 9.600 9.560 9.900 9,742,058 94,547,645 9.7051 5.672 5.672 5.678 5.654 5.855 16,471,839 5.7400 -2.74%
2010-11-16 0 9.860 9.880 9.890 9.790 10.06 9,637,990 95,041,759 9.8612 5.832 5.843 5.849 5.790 5.950 16,295,882 5.8323 -0.20%
2010-11-15 0 9.880 9.870 9.920 9.830 10.08 12,952,400 129,521,348 9.9998 5.843 5.837 5.867 5.814 5.962 21,899,875 5.9143 -1.20%
2010-11-12 0 10.00 10.00 10.06 10.00 10.40 16,905,600 172,490,779 10.203 5.914 5.914 5.950 5.914 6.151 28,583,933 6.0345 -3.85%
2010-11-11 0 10.40 10.40 10.42 9.900 10.48 25,233,006 259,372,774 10.279 6.151 6.151 6.163 5.855 6.198 42,663,883 6.0794 4.52%
2010-11-10 0 9.950 9.930 9.940 9.810 9.990 13,608,403 134,660,544 9.8954 5.885 5.873 5.879 5.802 5.908 23,009,043 5.8525 0.61%
2010-11-09 0 9.890 9.890 9.900 9.830 10.04 15,362,500 152,358,363 9.9176 5.849 5.849 5.855 5.814 5.938 25,974,864 5.8656 -0.40%
2010-11-08 0 9.930 9.900 9.950 9.790 10.00 16,007,543 158,769,706 9.9184 5.873 5.855 5.885 5.790 5.914 27,065,501 5.8661 -0.10%
2010-11-05 0 9.940 9.920 9.930 9.740 9.960 13,334,059 131,910,728 9.8928 5.879 5.867 5.873 5.761 5.891 22,545,183 5.8509 0.30%
2010-11-04 0 9.910 9.900 9.930 9.830 9.930 10,768,800 106,451,071 9.8851 5.861 5.855 5.873 5.814 5.873 18,207,851 5.8464 1.12%
2010-11-03 0 9.800 9.800 9.810 9.780 9.920 17,442,405 171,785,441 9.8487 5.796 5.796 5.802 5.784 5.867 29,491,561 5.8249 0.51%
2010-11-02 0 9.750 9.740 9.760 9.710 9.880 17,409,000 170,207,435 9.7770 5.767 5.761 5.772 5.743 5.843 29,435,080 5.7825 -0.61%
2010-11-01 0 9.810 9.790 9.800 9.720 9.880 16,432,641 161,031,701 9.7995 5.802 5.790 5.796 5.749 5.843 27,784,255 5.7958 1.24%
2010-10-29 0 9.690 9.690 9.700 9.610 9.820 30,251,862 293,678,352 9.7078 5.731 5.731 5.737 5.684 5.808 51,149,748 5.7415 -0.72%
2010-10-28 0 9.760 9.770 9.800 9.550 9.900 31,002,171 302,674,824 9.7630 5.772 5.778 5.796 5.648 5.855 52,418,368 5.7742 2.20%
2010-10-27 0 9.550 9.560 9.580 9.510 9.870 47,966,755 462,977,261 9.6520 5.648 5.654 5.666 5.625 5.837 81,102,031 5.7086 -0.83%
2010-10-26 0 9.630 9.600 9.620 9.560 9.990 166,686,860 1,617,337,860 9.7029 5.696 5.678 5.690 5.654 5.908 281,833,592 5.7386 -13.71%
2010-10-25 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2010-10-22 0 11.16 11.18 11.20 10.64 11.20 36,096,930 398,023,018 11.027 6.600 6.612 6.624 6.293 6.624 61,032,570 6.5215 4.89%
2010-10-21 0 10.64 10.62 10.68 10.50 10.88 21,931,974 233,034,276 10.625 6.293 6.281 6.317 6.210 6.435 37,082,509 6.2842 0.00%
2010-10-20 0 10.64 10.60 10.64 10.50 10.76 18,700,295 199,323,217 10.659 6.293 6.269 6.293 6.210 6.364 31,618,397 6.3040 -2.21%
2010-10-19 0 10.88 10.88 10.90 10.76 10.98 8,153,765 88,577,103 10.863 6.435 6.435 6.447 6.364 6.494 13,786,359 6.4250 0.55%
2010-10-18 0 10.82 10.80 10.86 10.62 11.06 31,951,000 346,739,460 10.852 6.399 6.388 6.423 6.281 6.541 54,022,645 6.4184 2.27%
2010-10-15 0 10.58 10.56 10.58 10.24 10.66 18,012,000 188,759,195 10.480 6.257 6.246 6.257 6.056 6.305 30,454,630 6.1980 0.95%
2010-10-14 0 10.48 10.46 10.48 10.44 10.62 13,445,500 141,257,123 10.506 6.198 6.186 6.198 6.175 6.281 22,733,607 6.2136 0.19%
2010-10-13 0 10.46 10.44 10.46 10.32 10.54 7,034,076 73,383,139 10.433 6.186 6.175 6.186 6.104 6.234 11,893,192 6.1702 0.19%
2010-10-12 0 10.44 10.40 10.42 10.38 10.52 10,285,534 107,769,803 10.478 6.175 6.151 6.163 6.139 6.222 17,390,747 6.1970 0.58%
2010-10-11 0 10.38 10.32 10.36 10.22 10.50 14,448,000 150,071,027 10.387 6.139 6.104 6.127 6.044 6.210 24,428,631 6.1432 1.76%
2010-10-08 0 10.20 10.20 10.24 10.12 10.34 16,853,900 172,470,558 10.233 6.033 6.033 6.056 5.985 6.115 28,496,518 6.0523 0.39%
2010-10-07 0 10.16 10.12 10.14 10.14 10.26 11,079,497 112,745,273 10.176 6.009 5.985 5.997 5.997 6.068 18,733,177 6.0185 -0.97%
2010-10-06 0 10.26 10.22 10.24 10.20 10.36 9,702,400 99,595,433 10.265 6.068 6.044 6.056 6.033 6.127 16,404,786 6.0711 0.59%
2010-10-05 0 10.20 10.20 10.22 10.12 10.44 20,443,527 208,795,981 10.213 6.033 6.033 6.044 5.985 6.175 34,565,848 6.0405 -2.86%
2010-10-04 0 10.50 10.44 10.50 10.44 10.72 10,253,808 107,793,560 10.513 6.210 6.175 6.210 6.175 6.340 17,337,105 6.2175 0.57%
2010-09-30 0 10.44 10.44 10.46 10.42 10.62 11,531,378 120,973,637 10.491 6.175 6.175 6.186 6.163 6.281 19,497,216 6.2047 -1.51%
2010-09-29 0 10.60 10.56 10.58 10.48 10.70 11,888,500 126,296,055 10.623 6.269 6.246 6.257 6.198 6.328 20,101,036 6.2831 0.95%
2010-09-28 0 10.50 10.50 10.52 10.30 11.00 20,085,662 212,317,856 10.571 6.210 6.210 6.222 6.092 6.506 33,960,771 6.2519 -4.37%
2010-09-27 0 10.98 10.96 10.98 10.84 11.00 6,946,071 76,199,017 10.970 6.494 6.482 6.494 6.411 6.506 11,744,394 6.4881 0.37%
2010-09-24 0 10.94 10.88 10.94 10.80 10.94 4,460,600 48,504,020 10.874 6.470 6.435 6.470 6.388 6.470 7,541,968 6.4312 -0.18%
2010-09-22 0 10.96 10.94 10.96 10.88 10.98 9,583,286 104,849,917 10.941 6.482 6.470 6.482 6.435 6.494 16,203,388 6.4709 0.74%
2010-09-21 0 10.88 10.84 10.86 10.80 10.94 3,454,549 37,550,130 10.870 6.435 6.411 6.423 6.388 6.470 5,840,940 6.4288 -0.55%
2010-09-20 0 10.94 10.92 10.94 10.92 10.98 6,744,000 73,833,410 10.948 6.470 6.458 6.470 6.458 6.494 11,402,733 6.4751 0.00%
2010-09-17 0 10.94 10.92 10.94 10.82 10.96 6,255,500 68,086,813 10.884 6.470 6.458 6.470 6.399 6.482 10,576,779 6.4374 0.92%
2010-09-16 0 10.84 10.80 10.82 10.70 10.84 6,258,000 67,524,310 10.790 6.411 6.388 6.399 6.328 6.411 10,581,006 6.3817 0.18%
2010-09-15 0 10.82 10.82 10.84 10.70 10.84 6,346,606 68,383,866 10.775 6.399 6.399 6.411 6.328 6.411 10,730,820 6.3727 0.56%
2010-09-14 0 10.76 10.76 10.78 10.72 10.86 5,763,500 62,109,450 10.776 6.364 6.364 6.376 6.340 6.423 9,744,907 6.3735 0.00%
2010-09-13 0 10.76 10.74 10.76 10.68 10.84 8,923,049 95,768,774 10.733 6.364 6.352 6.364 6.317 6.411 15,087,062 6.3477 1.51%
2010-09-10 0 10.60 10.58 10.60 10.48 10.74 8,774,000 93,039,170 10.604 6.269 6.257 6.269 6.198 6.352 14,835,050 6.2716 0.38%
2010-09-09 0 10.56 10.56 10.58 10.40 10.74 8,072,500 85,256,070 10.561 6.246 6.246 6.257 6.151 6.352 13,648,956 6.2463 0.96%
2010-09-08 0 10.46 10.44 10.50 10.40 10.60 8,393,700 88,040,204 10.489 6.186 6.175 6.210 6.151 6.269 14,192,040 6.2035 -1.69%
2010-09-07 0 10.64 10.60 10.66 10.58 10.80 6,968,851 74,100,283 10.633 6.293 6.269 6.305 6.257 6.388 11,782,910 6.2888 -1.48%
2010-09-06 0 10.80 10.76 10.82 10.50 10.84 14,538,439 156,207,185 10.744 6.388 6.364 6.399 6.210 6.411 24,581,545 6.3547 3.05%
2010-09-03 0 10.48 10.52 10.54 10.40 10.62 6,597,546 69,288,020 10.502 6.198 6.222 6.234 6.151 6.281 11,155,109 6.2113 0.77%
2010-09-02 0 10.40 10.40 10.44 10.16 10.48 15,528,529 160,457,033 10.333 6.151 6.151 6.175 6.009 6.198 26,255,585 6.1113 3.17%
2010-09-01 0 10.08 10.08 10.10 10.00 10.22 13,920,167 140,428,850 10.088 5.962 5.962 5.974 5.914 6.044 23,536,172 5.9665 1.61%
2010-08-31 0 9.920 9.910 9.920 9.880 10.28 11,876,021 118,640,920 9.9900 5.867 5.861 5.867 5.843 6.080 20,079,937 5.9084 -3.31%
2010-08-30 0 10.26 10.24 10.26 10.12 10.36 4,555,468 46,725,982 10.257 6.068 6.056 6.068 5.985 6.127 7,702,370 6.0664 1.38%
2010-08-27 0 10.12 10.10 10.12 10.06 10.42 8,749,000 88,618,570 10.129 5.985 5.974 5.985 5.950 6.163 14,792,780 5.9907 -1.94%
2010-08-26 0 10.32 10.30 10.34 10.08 10.40 9,952,987 102,403,596 10.289 6.104 6.092 6.115 5.962 6.151 16,828,478 6.0851 1.78%
2010-08-25 0 10.14 10.12 10.14 10.00 10.30 11,191,840 113,582,316 10.149 5.997 5.985 5.997 5.914 6.092 18,923,126 6.0023 0.40%
2010-08-24 0 10.10 10.08 10.10 10.06 10.30 5,468,300 55,431,831 10.137 5.974 5.962 5.974 5.950 6.092 9,245,784 5.9954 -1.94%
2010-08-23 0 10.30 10.24 10.28 10.16 10.36 4,879,780 50,054,695 10.258 6.092 6.056 6.080 6.009 6.127 8,250,716 6.0667 -0.39%
2010-08-20 0 10.34 10.34 10.36 10.32 10.62 8,471,500 88,183,370 10.409 6.115 6.115 6.127 6.104 6.281 14,323,584 6.1565 -1.34%
2010-08-19 0 10.48 10.46 10.50 10.26 10.66 25,569,000 266,680,783 10.430 6.198 6.186 6.210 6.068 6.305 43,231,981 6.1686 3.35%
2010-08-18 0 10.14 10.12 10.14 10.00 10.22 7,379,100 74,374,484 10.079 5.997 5.985 5.997 5.914 6.044 12,476,558 5.9611 0.00%
2010-08-17 0 10.14 10.14 10.16 9.900 10.18 4,609,500 46,357,465 10.057 5.997 5.997 6.009 5.855 6.021 7,793,727 5.9480 1.00%
2010-08-16 0 10.04 10.04 10.06 10.00 10.18 5,543,500 55,893,728 10.083 5.938 5.938 5.950 5.914 6.021 9,372,931 5.9633 -0.40%
2010-08-13 0 10.08 10.08 10.10 9.860 10.14 10,225,000 102,044,315 9.9799 5.962 5.962 5.974 5.832 5.997 17,288,396 5.9025 0.40%
2010-08-12 0 10.04 10.02 10.06 9.800 10.10 9,946,536 98,698,944 9.9229 5.938 5.926 5.950 5.796 5.974 16,817,570 5.8688 -1.18%
2010-08-11 0 10.16 10.14 10.16 10.06 10.54 8,100,000 82,511,750 10.187 6.009 5.997 6.009 5.950 6.234 13,695,453 6.0248 -2.50%
2010-08-10 0 10.42 10.42 10.44 10.36 10.74 5,271,965 55,009,144 10.434 6.163 6.163 6.175 6.127 6.352 8,913,821 6.1712 -2.25%
2010-08-09 0 10.66 10.62 10.66 10.60 10.72 2,336,200 24,922,970 10.668 6.305 6.281 6.305 6.269 6.340 3,950,039 6.3095 -0.56%
2010-08-06 0 10.72 10.70 10.72 10.60 10.78 4,566,000 48,842,561 10.697 6.340 6.328 6.340 6.269 6.376 7,720,178 6.3266 0.37%
2010-08-05 0 10.68 10.64 10.66 10.58 10.90 6,589,029 70,225,643 10.658 6.317 6.293 6.305 6.257 6.447 11,140,708 6.3035 -1.66%
2010-08-04 0 10.86 10.88 10.90 10.80 10.98 6,926,358 75,528,858 10.905 6.423 6.435 6.447 6.388 6.494 11,711,063 6.4494 0.37%
2010-08-03 0 10.82 10.80 10.82 10.76 11.00 10,577,992 115,421,075 10.911 6.399 6.388 6.399 6.364 6.506 17,885,234 6.4534 -1.28%
2010-08-02 0 10.96 10.94 10.96 10.82 10.96 12,619,900 137,559,776 10.900 6.482 6.470 6.482 6.399 6.482 21,337,685 6.4468 1.29%
2010-07-30 0 10.82 10.80 10.86 10.44 10.86 13,499,000 144,612,986 10.713 6.399 6.388 6.423 6.175 6.423 22,824,065 6.3360 2.27%
2010-07-29 0 10.58 10.58 10.62 10.38 10.64 9,169,195 96,649,184 10.541 6.257 6.257 6.281 6.139 6.293 15,503,245 6.2341 -0.56%
2010-07-28 0 10.64 10.62 10.64 10.40 10.78 7,405,910 78,626,329 10.617 6.293 6.281 6.293 6.151 6.376 12,521,888 6.2791 0.57%
2010-07-27 0 10.58 10.58 10.60 10.44 10.70 6,559,156 69,423,523 10.584 6.257 6.257 6.269 6.175 6.328 11,090,199 6.2599 -0.38%
2010-07-26 0 10.62 10.64 10.68 10.60 10.84 10,442,056 111,886,275 10.715 6.281 6.293 6.317 6.269 6.411 17,655,394 6.3372 -1.48%
2010-07-23 0 10.78 10.78 10.80 10.56 10.82 14,870,500 160,066,692 10.764 6.376 6.376 6.388 6.246 6.399 25,142,992 6.3663 2.08%
2010-07-22 0 10.56 10.56 10.58 10.42 10.60 6,401,610 67,422,632 10.532 6.246 6.246 6.257 6.163 6.269 10,823,821 6.2291 0.19%
2010-07-21 0 10.54 10.54 10.56 10.24 10.56 11,513,754 120,040,578 10.426 6.234 6.234 6.246 6.056 6.246 19,467,417 6.1662 2.33%
2010-07-20 0 10.30 10.26 10.28 10.14 10.36 11,627,292 119,598,000 10.286 6.092 6.068 6.080 5.997 6.127 19,659,387 6.0835 0.59%
2010-07-19 0 10.24 10.20 10.22 10.12 10.34 10,309,000 105,506,140 10.234 6.056 6.033 6.044 5.985 6.115 17,430,423 6.0530 -1.35%
2010-07-16 0 10.38 10.36 10.38 10.20 10.56 11,103,248 114,616,767 10.323 6.139 6.127 6.139 6.033 6.246 18,773,335 6.1053 -0.19%
2010-07-15 0 10.40 10.38 10.40 10.32 10.60 11,752,500 123,162,057 10.480 6.151 6.139 6.151 6.104 6.269 19,871,088 6.1981 0.04%
2010-07-14 0 10.58 10.56 10.58 10.52 10.66 10,628,000 112,395,510 10.575 6.149 6.137 6.149 6.114 6.195 18,287,246 6.1461 1.15%
2010-07-13 0 10.46 10.44 10.48 10.42 10.60 4,850,806 50,994,872 10.513 6.079 6.067 6.091 6.056 6.160 8,346,620 6.1096 -0.19%
2010-07-12 0 10.48 10.48 10.50 10.34 10.62 6,199,600 64,980,106 10.481 6.091 6.091 6.102 6.009 6.172 10,667,445 6.0914 -0.76%
2010-07-09 0 10.56 10.52 10.54 10.40 10.60 18,124,187 190,492,657 10.510 6.137 6.114 6.126 6.044 6.160 31,185,685 6.1083 1.73%
2010-07-08 0 10.38 10.36 10.38 10.28 10.44 14,228,505 147,314,918 10.354 6.033 6.021 6.033 5.974 6.067 24,482,515 6.0171 1.37%
2010-07-07 0 10.24 10.20 10.24 10.04 10.50 20,141,845 205,931,628 10.224 5.951 5.928 5.951 5.835 6.102 34,657,402 5.9419 -1.92%
2010-07-06 0 10.44 10.42 10.44 9.930 10.50 21,242,290 218,811,859 10.301 6.067 6.056 6.067 5.771 6.102 36,550,901 5.9865 5.24%
2010-07-05 0 9.920 9.910 9.920 9.890 9.980 11,106,732 110,259,879 9.9273 5.765 5.759 5.765 5.748 5.800 19,110,984 5.7695 0.30%
2010-07-02 0 9.890 9.900 9.950 9.800 10.08 12,278,239 121,642,605 9.9072 5.748 5.754 5.783 5.695 5.858 21,126,757 5.7578 0.30%
2010-06-30 0 9.860 9.840 9.890 9.790 9.970 11,345,534 112,149,251 9.8849 5.730 5.719 5.748 5.690 5.794 19,521,882 5.7448 -2.38%
2010-06-29 0 10.10 10.08 10.10 9.910 10.20 17,142,683 172,801,922 10.080 5.870 5.858 5.870 5.759 5.928 29,496,844 5.8583 0.40%
2010-06-28 0 10.06 10.04 10.06 9.800 10.08 7,830,100 78,406,454 10.014 5.847 5.835 5.847 5.695 5.858 13,472,992 5.8195 1.72%
2010-06-25 0 9.890 9.850 9.910 9.770 9.940 8,249,000 81,306,070 9.8565 5.748 5.725 5.759 5.678 5.777 14,193,780 5.7283 -1.30%
2010-06-24 0 10.02 9.990 10.00 9.940 10.18 5,882,598 59,235,258 10.070 5.823 5.806 5.812 5.777 5.916 10,121,990 5.8521 0.50%
2010-06-23 0 9.970 9.940 9.970 9.900 10.10 4,117,675 41,023,112 9.9627 5.794 5.777 5.794 5.754 5.870 7,085,146 5.7900 -0.89%
2010-06-22 0 10.06 10.04 10.06 9.980 10.20 6,465,090 65,361,705 10.110 5.847 5.835 5.847 5.800 5.928 11,124,265 5.8756 -0.79%
2010-06-21 0 10.14 10.14 10.16 9.850 10.18 24,060,639 241,100,613 10.021 5.893 5.893 5.905 5.725 5.916 41,400,340 5.8236 3.36%
2010-06-18 0 9.810 9.790 9.820 9.590 9.840 8,922,742 87,089,257 9.7604 5.701 5.690 5.707 5.573 5.719 15,353,065 5.6724 1.34%
2010-06-17 0 9.680 9.670 9.680 9.530 9.700 6,442,472 62,141,608 9.6456 5.626 5.620 5.626 5.539 5.637 11,085,347 5.6057 0.52%
2010-06-15 0 9.630 9.620 9.640 9.520 9.700 6,979,540 67,261,501 9.6370 5.597 5.591 5.602 5.533 5.637 12,009,462 5.6007 0.10%
2010-06-14 0 9.620 9.620 9.630 9.590 9.800 9,428,496 91,580,587 9.7132 5.591 5.591 5.597 5.573 5.695 16,223,299 5.6450 1.37%
2010-06-11 0 9.490 9.470 9.490 9.430 9.580 8,747,322 83,303,238 9.5233 5.515 5.504 5.515 5.480 5.568 15,051,226 5.5346 1.50%
2010-06-10 0 9.350 9.350 9.400 9.220 9.420 7,799,210 72,704,092 9.3220 5.434 5.434 5.463 5.358 5.475 13,419,841 5.4177 0.65%
2010-06-09 0 9.290 9.290 9.310 9.120 9.380 9,095,139 84,162,146 9.2535 5.399 5.399 5.411 5.300 5.451 15,649,703 5.3779 -0.32%
2010-06-08 0 9.320 9.300 9.310 9.220 9.440 4,628,135 43,059,562 9.3039 5.417 5.405 5.411 5.358 5.486 7,963,478 5.4071 0.00%
2010-06-07 0 9.320 9.290 9.300 9.020 9.390 11,954,383 110,200,922 9.2185 5.417 5.399 5.405 5.242 5.457 20,569,509 5.3575 -0.75%
2010-06-04 0 9.390 9.390 9.400 9.130 9.470 12,184,968 114,266,450 9.3777 5.457 5.457 5.463 5.306 5.504 20,966,269 5.4500 1.51%
2010-06-03 0 9.250 9.250 9.270 9.090 9.350 7,014,671 64,818,774 9.2405 5.376 5.376 5.387 5.283 5.434 12,069,911 5.3703 3.24%
2010-06-02 0 8.960 8.940 8.960 8.890 9.180 5,139,909 46,141,321 8.9771 5.207 5.196 5.207 5.167 5.335 8,844,070 5.2172 -1.43%
2010-06-01 0 9.090 9.080 9.090 9.080 9.360 8,883,440 81,667,832 9.1933 5.283 5.277 5.283 5.277 5.440 15,285,439 5.3429 -1.94%
2010-05-31 0 9.270 9.210 9.260 8.960 9.280 7,073,574 65,067,671 9.1987 5.387 5.353 5.382 5.207 5.393 12,171,263 5.3460 2.89%
2010-05-28 0 9.010 8.990 9.000 8.810 9.320 17,502,815 159,057,261 9.0875 5.236 5.225 5.231 5.120 5.417 30,116,511 5.2814 1.35%
2010-05-27 0 8.890 8.930 8.950 8.660 9.100 10,722,343 95,359,566 8.8935 5.167 5.190 5.201 5.033 5.289 18,449,578 5.1687 1.37%
2010-05-26 0 8.770 8.770 8.780 8.610 8.830 14,113,855 123,039,913 8.7177 5.097 5.097 5.103 5.004 5.132 24,285,240 5.0664 0.46%
2010-05-25 0 8.730 8.700 8.710 8.700 8.960 9,368,676 82,544,296 8.8107 5.074 5.056 5.062 5.056 5.207 16,120,369 5.1205 -4.59%
2010-05-24 0 9.150 9.140 9.150 8.770 9.250 6,210,438 56,561,331 9.1075 5.318 5.312 5.318 5.097 5.376 10,686,094 5.2930 2.01%
2010-05-20 0 8.970 8.970 8.990 8.870 9.180 9,552,900 86,115,068 9.0145 5.213 5.213 5.225 5.155 5.335 16,437,357 5.2390 -1.75%
2010-05-19 0 9.130 9.120 9.130 9.010 9.260 9,369,000 85,634,967 9.1402 5.306 5.300 5.306 5.236 5.382 16,120,926 5.3120 -1.72%
2010-05-18 0 9.290 9.280 9.330 8.970 9.390 9,988,800 92,210,638 9.2314 5.399 5.393 5.422 5.213 5.457 17,187,395 5.3650 2.88%
2010-05-17 0 9.030 9.030 9.040 8.880 9.170 9,945,622 89,870,319 9.0362 5.248 5.248 5.254 5.161 5.329 17,113,100 5.2516 -4.44%
2010-05-14 0 9.450 9.420 9.470 9.390 9.580 4,719,000 44,797,426 9.4930 5.492 5.475 5.504 5.457 5.568 8,119,826 5.5170 -1.56%
2010-05-13 0 9.600 9.590 9.600 9.430 9.600 9,961,394 94,841,831 9.5209 5.579 5.573 5.579 5.480 5.579 17,140,239 5.5333 2.02%
2010-05-12 0 9.410 9.400 9.410 9.230 9.460 11,146,026 104,432,091 9.3694 5.469 5.463 5.469 5.364 5.498 19,178,596 5.4452 0.64%
2010-05-11 0 9.350 9.360 9.390 9.200 9.390 12,810,511 119,142,532 9.3004 5.434 5.440 5.457 5.347 5.457 22,042,620 5.4051 1.08%
2010-05-10 0 9.250 9.250 9.260 9.010 9.380 11,652,150 107,661,965 9.2397 5.376 5.376 5.382 5.236 5.451 20,049,466 5.3698 2.66%
2010-05-07 0 9.010 9.000 9.010 8.660 9.010 14,747,657 130,706,189 8.8628 5.236 5.231 5.236 5.033 5.236 25,375,802 5.1508 0.22%
2010-05-06 0 8.990 8.960 9.000 8.780 9.300 16,538,667 148,611,611 8.9857 5.225 5.207 5.231 5.103 5.405 28,457,533 5.2222 -3.23%
2010-05-05 0 9.290 9.280 9.300 9.190 9.390 14,109,036 130,854,112 9.2745 5.399 5.393 5.405 5.341 5.457 24,276,948 5.3901 -1.69%
2010-05-04 0 9.450 9.430 9.440 9.430 9.720 8,264,000 78,791,120 9.5343 5.492 5.480 5.486 5.480 5.649 14,219,590 5.5410 0.21%
2010-05-03 0 9.430 9.420 9.430 9.420 9.700 9,149,000 87,199,208 9.5310 5.480 5.475 5.480 5.475 5.637 15,742,380 5.5391 -3.78%
2010-04-30 0 9.800 9.790 9.810 9.620 9.850 9,490,808 92,741,398 9.7717 5.695 5.690 5.701 5.591 5.725 16,330,517 5.6790 1.87%
2010-04-29 0 9.620 9.630 9.650 9.550 9.760 8,629,294 83,318,431 9.6553 5.591 5.597 5.608 5.550 5.672 14,848,139 5.6114 0.42%
2010-04-28 0 9.580 9.580 9.590 9.560 9.690 13,304,500 127,930,210 9.6156 5.568 5.568 5.573 5.556 5.632 22,892,610 5.5883 -2.04%
2010-04-27 0 9.780 9.790 9.800 9.630 9.850 12,616,000 122,813,077 9.7347 5.684 5.690 5.695 5.597 5.725 21,707,931 5.6575 -1.01%
2010-04-26 0 9.880 9.870 9.880 9.610 9.900 25,574,184 250,742,981 9.8045 5.742 5.736 5.742 5.585 5.754 44,004,646 5.6981 4.33%
2010-04-23 0 9.470 9.460 9.470 9.460 9.740 7,756,890 74,025,263 9.5432 5.504 5.498 5.504 5.498 5.661 13,347,022 5.5462 -2.27%
2010-04-22 0 9.690 9.680 9.690 9.440 9.740 13,177,500 126,726,005 9.6168 5.632 5.626 5.632 5.486 5.661 22,674,085 5.5890 1.36%
2010-04-21 0 9.560 9.550 9.560 9.440 9.600 10,761,900 102,468,221 9.5214 5.556 5.550 5.556 5.486 5.579 18,517,643 5.5335 0.95%
2010-04-20 0 9.470 9.470 9.480 9.320 9.530 5,888,000 55,771,648 9.4721 5.504 5.504 5.509 5.417 5.539 10,131,285 5.5049 2.16%
2010-04-19 0 9.270 9.270 9.280 9.250 9.520 12,825,744 119,711,390 9.3337 5.387 5.387 5.393 5.376 5.533 22,068,830 5.4245 -3.44%
2010-04-16 0 9.600 9.570 9.640 9.550 9.680 10,971,792 105,192,260 9.5875 5.579 5.562 5.602 5.550 5.626 18,878,797 5.5720 -0.83%
2010-04-15 0 9.680 9.680 9.720 9.650 9.860 12,148,190 118,152,180 9.7259 5.626 5.626 5.649 5.608 5.730 20,902,986 5.6524 -0.10%
2010-04-14 0 9.690 9.690 9.710 9.590 9.790 15,130,067 146,282,365 9.6683 5.632 5.632 5.643 5.573 5.690 26,033,802 5.6189 0.52%
2010-04-13 0 9.640 9.640 9.650 9.600 9.920 7,035,676 68,410,399 9.7234 5.602 5.602 5.608 5.579 5.765 12,106,053 5.6509 -1.83%
2010-04-12 0 9.820 9.800 9.820 9.770 9.950 8,730,000 85,835,399 9.8322 5.707 5.695 5.707 5.678 5.783 15,021,420 5.7142 0.72%
2010-04-09 0 9.750 9.710 9.750 9.600 9.790 9,138,501 88,523,158 9.6868 5.666 5.643 5.666 5.579 5.690 15,724,314 5.6297 1.56%
2010-04-08 0 9.600 9.590 9.610 9.580 9.980 14,338,008 138,928,718 9.6895 5.579 5.573 5.585 5.568 5.800 24,670,933 5.6313 -3.90%
2010-04-07 0 9.990 9.930 9.990 9.910 10.08 23,771,195 237,583,386 9.9946 5.806 5.771 5.806 5.759 5.858 40,902,303 5.8086 1.94%
2010-04-01 0 9.800 9.800 9.810 9.630 9.820 14,434,200 140,406,344 9.7273 5.695 5.695 5.701 5.597 5.707 24,836,447 5.6532 2.40%
2010-03-31 0 9.570 9.540 9.550 9.530 9.660 8,468,875 81,082,060 9.5741 5.562 5.544 5.550 5.539 5.614 14,572,111 5.5642 -0.31%
2010-03-30 0 9.600 9.600 9.610 9.410 9.640 10,532,000 100,998,569 9.5897 5.579 5.579 5.585 5.469 5.602 18,122,062 5.5732 1.59%
2010-03-29 0 9.450 9.410 9.430 9.330 9.500 7,056,000 66,756,361 9.4609 5.492 5.469 5.480 5.422 5.521 12,141,024 5.4984 1.29%
2010-03-26 0 9.330 9.300 9.350 9.170 9.400 9,518,404 88,389,808 9.2862 5.422 5.405 5.434 5.329 5.463 16,378,001 5.3969 0.21%
2010-03-25 0 9.310 9.300 9.320 9.220 9.410 10,370,590 96,652,906 9.3199 5.411 5.405 5.417 5.358 5.469 17,844,329 5.4164 -1.48%
2010-03-24 0 9.450 9.440 9.460 9.400 9.510 7,407,468 69,974,113 9.4464 5.492 5.486 5.498 5.463 5.527 12,745,783 5.4900 0.43%
2010-03-23 0 9.410 9.400 9.410 9.400 9.540 6,924,032 65,403,295 9.4458 5.469 5.463 5.469 5.463 5.544 11,913,951 5.4896 0.11%
2010-03-22 0 9.400 9.400 9.410 9.400 9.600 11,080,822 104,754,064 9.4536 5.463 5.463 5.469 5.463 5.579 19,066,401 5.4942 -1.98%
2010-03-19 0 9.590 9.580 9.630 9.530 9.670 11,327,000 108,702,114 9.5967 5.573 5.568 5.597 5.539 5.620 19,489,992 5.5773 -0.52%
2010-03-18 0 9.640 9.640 9.650 9.580 9.780 8,270,600 79,807,882 9.6496 5.602 5.602 5.608 5.568 5.684 14,230,946 5.6081 0.31%
2010-03-17 0 9.610 9.610 9.630 9.540 9.630 9,400,500 90,041,510 9.5784 5.585 5.585 5.597 5.544 5.597 16,175,127 5.5667 0.84%
2010-03-16 0 9.530 9.520 9.570 9.470 9.580 7,681,950 73,355,742 9.5491 5.539 5.533 5.562 5.504 5.568 13,218,075 5.5497 0.63%
2010-03-15 0 9.470 9.460 9.470 9.460 9.570 7,690,000 72,984,730 9.4909 5.504 5.498 5.504 5.498 5.562 13,231,927 5.5158 -0.94%
2010-03-12 0 9.560 9.570 9.600 9.500 9.660 13,827,536 132,298,169 9.5677 5.556 5.562 5.579 5.521 5.614 23,792,581 5.5605 1.06%
2010-03-11 0 9.460 9.450 9.460 9.420 9.610 18,563,162 176,042,913 9.4835 5.498 5.492 5.498 5.475 5.585 31,941,014 5.5115 -0.84%
2010-03-10 0 9.540 9.530 9.540 9.500 9.590 13,456,560 128,325,801 9.5363 5.544 5.539 5.544 5.521 5.573 23,154,255 5.5422 0.10%
2010-03-09 0 9.530 9.530 9.540 9.480 9.580 16,309,347 155,435,070 9.5304 5.539 5.539 5.544 5.509 5.568 28,062,950 5.5388 -0.31%
2010-03-08 0 9.560 9.560 9.570 9.520 9.720 24,170,478 232,135,322 9.6041 5.556 5.556 5.562 5.533 5.649 41,589,336 5.5816 1.16%
2010-03-05 0 9.450 9.450 9.470 9.400 9.800 47,874,100 455,769,357 9.5202 5.492 5.492 5.504 5.463 5.695 82,375,369 5.5328 -2.78%
2010-03-04 0 9.720 9.740 9.750 9.700 10.12 40,131,000 395,576,585 9.8571 5.649 5.661 5.666 5.637 5.881 69,052,075 5.7287 -4.89%
2010-03-03 1 - - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2010-02-26 0 10.22 10.18 10.22 10.12 10.30 4,270,000 43,631,684 10.218 5.940 5.916 5.940 5.881 5.986 7,347,247 5.9385 0.39%
2010-02-25 0 10.18 10.16 10.22 10.04 10.32 9,975,280 101,584,013 10.184 5.916 5.905 5.940 5.835 5.998 17,164,132 5.9184 -0.59%
2010-02-24 0 10.24 10.26 10.28 10.14 10.46 11,858,300 121,736,826 10.266 5.951 5.963 5.974 5.893 6.079 20,404,182 5.9663 -1.73%
2010-02-23 0 10.42 10.42 10.44 10.22 10.44 9,805,500 101,351,712 10.336 6.056 6.056 6.067 5.940 6.067 16,871,997 6.0071 0.00%
2010-02-22 0 10.42 10.40 10.42 10.32 10.46 6,592,051 68,583,957 10.404 6.056 6.044 6.056 5.998 6.079 11,342,723 6.0465 2.36%
2010-02-19 0 10.18 10.18 10.20 10.02 10.42 5,487,790 55,741,523 10.157 5.916 5.916 5.928 5.823 6.056 9,442,657 5.9032 -2.68%
2010-02-18 0 10.46 10.46 10.50 10.40 10.58 5,416,800 56,775,052 10.481 6.079 6.079 6.102 6.044 6.149 9,320,507 6.0914 -0.57%
2010-02-17 0 10.52 10.50 10.56 10.42 10.70 5,841,105 61,476,916 10.525 6.114 6.102 6.137 6.056 6.219 10,050,595 6.1167 1.35%
2010-02-12 0 10.38 10.38 10.40 10.24 10.46 7,578,592 78,660,473 10.379 6.033 6.033 6.044 5.951 6.079 13,040,231 6.0321 -0.76%
2010-02-11 0 10.46 10.48 10.50 10.10 10.60 9,825,630 102,222,692 10.404 6.079 6.091 6.102 5.870 6.160 16,906,634 6.0463 1.16%
2010-02-10 0 10.34 10.34 10.40 10.16 10.50 7,057,368 72,957,781 10.338 6.009 6.009 6.044 5.905 6.102 12,143,378 6.0080 -1.34%
2010-02-09 0 10.48 10.46 10.48 10.04 10.50 12,114,555 125,005,745 10.319 6.091 6.079 6.091 5.835 6.102 20,845,111 5.9969 4.17%
2010-02-08 0 10.06 10.04 10.06 9.930 10.30 7,057,694 71,340,682 10.108 5.847 5.835 5.847 5.771 5.986 12,143,939 5.8746 0.20%
2010-02-05 0 10.04 10.00 10.02 9.900 10.16 17,458,004 176,376,162 10.103 5.835 5.812 5.823 5.754 5.905 30,039,406 5.8715 -2.71%
2010-02-04 0 10.32 10.30 10.32 10.22 10.38 6,487,500 66,952,280 10.320 5.998 5.986 5.998 5.940 6.033 11,162,825 5.9978 -2.27%
2010-02-03 0 10.56 10.54 10.56 10.32 10.60 15,066,651 157,644,467 10.463 6.137 6.126 6.137 5.998 6.160 25,924,684 6.0809 2.13%
2010-02-02 0 10.34 10.32 10.34 10.24 10.38 13,035,100 134,409,477 10.311 6.009 5.998 6.009 5.951 6.033 22,429,062 5.9926 1.57%
2010-02-01 0 10.18 10.14 10.20 9.780 10.30 18,327,188 184,410,000 10.062 5.916 5.893 5.928 5.684 5.986 31,534,982 5.8478 3.46%
2010-01-29 0 9.840 9.780 9.820 9.690 9.900 12,196,866 119,322,944 9.7831 5.719 5.684 5.707 5.632 5.754 20,986,741 5.6856 -1.30%
2010-01-28 0 9.970 9.910 9.940 9.730 10.06 11,841,200 117,150,573 9.8935 5.794 5.759 5.777 5.655 5.847 20,374,758 5.7498 2.57%
2010-01-27 0 9.720 9.680 9.710 9.600 10.00 9,603,946 93,480,901 9.7336 5.649 5.626 5.643 5.579 5.812 16,525,190 5.6569 -0.61%
2010-01-26 0 9.780 9.740 9.780 9.710 10.14 16,626,371 165,103,068 9.9302 5.684 5.661 5.684 5.643 5.893 28,608,443 5.7711 -2.59%
2010-01-25 0 10.04 10.00 10.02 9.910 10.12 9,270,620 92,873,302 10.018 5.835 5.812 5.823 5.759 5.881 15,951,647 5.8222 0.00%
2010-01-22 0 10.04 10.02 10.04 9.720 10.04 24,390,000 243,524,565 9.9846 5.835 5.823 5.835 5.649 5.835 41,967,060 5.8028 0.00%
2010-01-21 0 10.04 10.00 10.10 9.980 10.36 9,366,633 95,199,338 10.164 5.835 5.812 5.870 5.800 6.021 16,116,853 5.9068 -2.33%
2010-01-20 0 10.28 10.26 10.28 10.22 10.52 9,314,072 96,185,220 10.327 5.974 5.963 5.974 5.940 6.114 16,026,413 6.0017 -1.91%
2010-01-19 0 10.48 10.44 10.50 10.30 10.54 10,507,682 109,112,046 10.384 6.091 6.067 6.102 5.986 6.126 18,080,218 6.0349 1.75%
2010-01-18 0 10.30 10.26 10.28 10.18 10.42 7,135,326 73,505,513 10.302 5.986 5.963 5.974 5.916 6.056 12,277,518 5.9870 -0.96%
2010-01-15 0 10.40 10.36 10.38 10.22 10.46 20,957,095 217,029,795 10.356 6.044 6.021 6.033 5.940 6.079 36,060,175 6.0185 0.58%
2010-01-14 0 10.34 10.36 10.38 10.22 10.44 14,239,500 147,171,970 10.336 6.009 6.021 6.033 5.940 6.067 24,501,433 6.0067 0.19%
2010-01-13 0 10.32 10.30 10.34 10.18 10.56 8,471,340 87,306,736 10.306 5.998 5.986 6.009 5.916 6.137 14,576,353 5.9896 -2.64%
2010-01-12 0 10.60 10.58 10.60 10.46 10.74 14,621,584 154,724,447 10.582 6.160 6.149 6.160 6.079 6.242 25,158,873 6.1499 -1.12%
2010-01-11 0 10.72 10.70 10.72 10.66 10.96 8,565,181 92,127,745 10.756 6.230 6.219 6.230 6.195 6.370 14,737,822 6.2511 0.37%
2010-01-08 0 10.68 10.66 10.68 10.50 10.76 13,029,832 138,730,542 10.647 6.207 6.195 6.207 6.102 6.253 22,419,998 6.1878 0.38%
2010-01-07 0 10.64 10.64 10.66 10.50 10.84 19,066,900 203,886,909 10.693 6.184 6.184 6.195 6.102 6.300 32,807,780 6.2146 -0.75%
2010-01-06 0 10.72 10.70 10.72 10.34 10.76 28,467,618 302,096,726 10.612 6.230 6.219 6.230 6.009 6.253 48,983,282 6.1673 4.48%
2010-01-05 0 10.26 10.24 10.30 10.14 10.46 13,970,325 143,367,533 10.262 5.963 5.951 5.986 5.893 6.079 24,038,273 5.9641 0.98%
2010-01-04 0 10.16 10.16 10.18 9.950 10.20 12,667,101 128,088,207 10.112 5.905 5.905 5.916 5.783 5.928 21,795,859 5.8767 2.11%
2009-12-31 0 9.950 9.930 9.940 9.820 9.970 4,165,949 41,251,518 9.9021 5.783 5.771 5.777 5.707 5.794 7,168,210 5.7548 1.32%
2009-12-30 0 9.820 9.810 9.820 9.750 9.960 9,489,399 93,310,905 9.8332 5.707 5.701 5.707 5.666 5.788 16,328,093 5.7147 -1.41%
2009-12-29 0 9.960 9.940 9.960 9.900 10.02 8,178,468 81,469,111 9.9614 5.788 5.777 5.788 5.754 5.823 14,072,417 5.7893 0.91%
2009-12-28 0 9.870 9.870 9.880 9.760 9.990 11,009,585 108,994,175 9.8999 5.736 5.736 5.742 5.672 5.806 18,943,826 5.7535 -0.30%
2009-12-24 0 9.900 9.890 9.900 9.860 10.00 3,999,500 39,694,935 9.9250 5.754 5.748 5.754 5.730 5.812 6,881,806 5.7681 0.41%
2009-12-23 0 9.860 9.850 9.860 9.580 9.870 5,460,900 53,233,638 9.7481 5.730 5.725 5.730 5.568 5.736 9,396,389 5.6653 1.96%
2009-12-22 0 9.670 9.650 9.670 9.520 9.730 6,066,808 58,614,542 9.6615 5.620 5.608 5.620 5.533 5.655 10,438,954 5.6150 0.62%
2009-12-21 0 9.610 9.590 9.610 9.560 9.760 15,633,401 150,612,557 9.6340 5.585 5.573 5.585 5.556 5.672 26,899,872 5.5990 -0.72%
2009-12-18 0 9.680 9.660 9.700 9.500 9.820 13,358,576 129,082,481 9.6629 5.626 5.614 5.637 5.521 5.707 22,985,657 5.6158 0.83%
2009-12-17 0 9.600 9.590 9.600 9.550 9.620 11,824,093 113,442,584 9.5942 5.579 5.573 5.579 5.550 5.591 20,345,323 5.5759 -0.10%
2009-12-16 0 9.610 9.590 9.620 9.520 9.750 22,024,922 212,302,795 9.6392 5.585 5.573 5.591 5.533 5.666 37,897,550 5.6020 -0.62%
2009-12-15 0 9.670 9.660 9.690 9.600 9.930 25,536,854 249,224,530 9.7594 5.620 5.614 5.632 5.579 5.771 43,940,414 5.6719 -1.12%
2009-12-14 0 9.780 9.760 9.780 9.610 9.850 15,741,000 153,068,068 9.7242 5.684 5.672 5.684 5.585 5.725 27,085,014 5.6514 -0.31%
2009-12-11 0 9.810 9.770 9.840 9.750 10.00 13,706,468 135,471,916 9.8838 5.701 5.678 5.719 5.666 5.812 23,584,263 5.7442 -0.41%
2009-12-10 0 9.850 9.840 9.860 9.680 9.980 17,070,060 167,337,979 9.8030 5.725 5.719 5.730 5.626 5.800 29,371,884 5.6972 1.03%
2009-12-09 0 9.750 9.750 9.780 9.700 10.04 17,487,120 171,497,749 9.8071 5.666 5.666 5.684 5.637 5.835 30,089,505 5.6996 -2.50%
2009-12-08 0 10.00 10.06 10.08 9.970 10.20 14,286,000 143,334,819 10.033 5.812 5.847 5.858 5.794 5.928 24,581,444 5.8310 -1.77%
2009-12-07 0 10.18 10.18 10.20 10.16 10.26 6,291,500 64,260,740 10.214 5.916 5.916 5.928 5.905 5.963 10,825,574 5.9360 -0.20%
2009-12-04 0 10.20 10.20 10.24 10.10 10.28 17,299,000 175,937,563 10.170 5.928 5.928 5.951 5.870 5.974 29,765,813 5.9107 0.39%
2009-12-03 0 10.16 10.16 10.18 10.10 10.30 23,094,598 235,061,739 10.178 5.905 5.905 5.916 5.870 5.986 39,738,105 5.9153 -0.97%
2009-12-02 0 10.26 10.26 10.28 10.16 10.44 27,224,400 279,862,244 10.280 5.963 5.963 5.974 5.905 6.067 46,844,118 5.9743 -0.19%
2009-12-01 0 10.28 10.26 10.28 10.20 10.34 27,641,863 284,105,722 10.278 5.974 5.963 5.974 5.928 6.009 47,562,433 5.9733 0.59%
2009-11-30 0 10.22 10.20 10.28 10.20 10.48 23,505,631 242,571,978 10.320 5.940 5.928 5.974 5.928 6.091 40,445,356 5.9975 -0.58%
2009-11-27 0 10.28 10.24 10.26 10.22 10.60 22,232,500 229,950,140 10.343 5.974 5.951 5.963 5.940 6.160 38,254,722 6.0110 -3.75%
2009-11-26 0 10.68 10.68 10.70 10.56 10.90 8,156,500 87,072,542 10.675 6.207 6.207 6.219 6.137 6.335 14,034,618 6.2041 -2.20%
2009-11-25 0 10.92 10.88 10.92 10.74 10.94 11,904,000 129,195,295 10.853 6.346 6.323 6.346 6.242 6.358 20,482,816 6.3075 1.49%
2009-11-24 0 10.76 10.76 10.84 10.64 10.92 14,787,835 160,243,128 10.836 6.253 6.253 6.300 6.184 6.346 25,444,935 6.2976 0.19%
2009-11-23 0 10.74 10.68 10.70 10.64 10.80 6,326,500 67,729,200 10.706 6.242 6.207 6.219 6.184 6.277 10,885,798 6.2218 -0.19%
2009-11-20 0 10.76 10.72 10.76 10.62 10.82 12,725,755 136,682,869 10.741 6.253 6.230 6.253 6.172 6.288 21,896,783 6.2421 0.75%
2009-11-19 0 10.68 10.66 10.68 10.60 10.78 10,465,088 111,831,217 10.686 6.207 6.195 6.207 6.160 6.265 18,006,928 6.2105 1.71%
2009-11-18 0 10.50 10.52 10.58 10.50 10.86 23,129,382 245,748,093 10.625 6.102 6.114 6.149 6.102 6.312 39,797,957 6.1749 -2.23%
2009-11-17 0 10.74 10.70 10.72 10.64 10.92 28,431,661 306,102,452 10.766 6.242 6.219 6.230 6.184 6.346 48,921,412 6.2570 -1.47%
2009-11-16 0 10.90 10.88 10.90 10.66 10.94 38,151,618 413,219,444 10.831 6.335 6.323 6.335 6.195 6.358 65,646,218 6.2946 1.49%
2009-11-13 0 10.74 10.74 10.76 10.56 10.80 14,276,539 153,103,363 10.724 6.242 6.242 6.253 6.137 6.277 24,565,165 6.2325 0.00%
2009-11-12 0 10.74 10.74 10.78 10.64 10.88 17,863,250 192,780,200 10.792 6.242 6.242 6.265 6.184 6.323 30,736,699 6.2720 -0.74%
2009-11-11 0 10.82 10.80 10.86 10.78 10.94 15,644,747 169,126,817 10.811 6.288 6.277 6.312 6.265 6.358 26,919,395 6.2827 0.74%
2009-11-10 0 10.74 10.72 10.74 10.70 11.00 12,742,295 137,580,014 10.797 6.242 6.230 6.242 6.219 6.393 21,925,243 6.2750 -0.92%
2009-11-09 0 10.84 10.84 10.86 10.70 10.90 19,435,788 210,229,793 10.817 6.300 6.300 6.312 6.219 6.335 33,442,513 6.2863 0.00%
2009-11-06 0 10.84 10.82 10.84 10.76 10.90 18,439,000 198,931,830 10.789 6.300 6.288 6.300 6.253 6.335 31,727,373 6.2700 1.31%
2009-11-05 0 10.70 10.66 10.68 10.44 10.78 17,875,430 190,984,229 10.684 6.219 6.195 6.207 6.067 6.265 30,757,657 6.2093 1.90%
2009-11-04 0 10.50 10.46 10.50 10.36 10.64 16,376,775 172,196,479 10.515 6.102 6.079 6.102 6.021 6.184 28,178,971 6.1108 2.54%
2009-11-03 0 10.24 10.24 10.26 10.22 10.46 16,026,297 166,283,518 10.376 5.951 5.951 5.963 5.940 6.079 27,575,915 6.0300 -1.54%
2009-11-02 0 10.40 10.38 10.42 10.20 10.48 13,145,769 136,325,850 10.370 6.044 6.033 6.056 5.928 6.091 22,619,487 6.0269 -0.38%
2009-10-30 0 10.44 10.42 10.48 10.40 10.66 25,917,874 272,063,179 10.497 6.067 6.056 6.091 6.044 6.195 44,596,022 6.1006 1.16%
2009-10-29 0 10.32 10.30 10.32 10.30 10.58 13,179,561 136,439,513 10.352 5.998 5.986 5.998 5.986 6.149 22,677,632 6.0165 -2.82%
2009-10-28 0 10.62 10.56 10.58 10.54 10.84 12,704,100 135,330,087 10.653 6.172 6.137 6.149 6.126 6.300 21,859,522 6.1909 -0.75%
2009-10-27 0 10.70 10.68 10.70 10.50 10.82 16,802,500 179,863,454 10.705 6.219 6.207 6.219 6.102 6.288 28,911,502 6.2212 0.19%
2009-10-23 0 10.68 10.64 10.70 10.50 10.72 20,534,600 219,254,510 10.677 6.207 6.184 6.219 6.102 6.230 35,333,202 6.2053 2.89%
2009-10-22 0 10.38 10.36 10.38 10.32 10.50 26,088,490 271,106,257 10.392 6.033 6.021 6.033 5.998 6.102 44,889,596 6.0394 -0.95%
2009-10-21 0 10.48 10.46 10.48 10.40 10.66 27,088,806 284,706,306 10.510 6.091 6.079 6.091 6.044 6.195 46,610,806 6.1082 -0.95%
2009-10-20 0 10.58 10.56 10.58 10.54 10.76 21,610,000 230,197,976 10.652 6.149 6.137 6.149 6.126 6.253 37,183,607 6.1908 -0.38%
2009-10-19 0 10.62 10.62 10.64 10.56 10.84 17,194,700 183,471,458 10.670 6.172 6.172 6.184 6.137 6.300 29,586,347 6.2012 -1.48%
2009-10-16 0 10.78 10.74 10.78 10.64 11.00 10,691,500 115,178,330 10.773 6.265 6.242 6.265 6.184 6.393 18,396,508 6.2609 -0.55%
2009-10-15 0 10.84 10.82 10.84 10.76 11.22 19,275,720 210,556,736 10.923 6.300 6.288 6.300 6.253 6.521 33,167,089 6.3484 -1.45%
2009-10-14 0 11.00 10.98 11.00 10.94 11.18 13,444,500 148,225,935 11.025 6.393 6.381 6.393 6.358 6.497 23,133,503 6.4074 -0.90%
2009-10-13 0 11.10 11.10 11.12 11.06 11.32 13,004,200 145,269,487 11.171 6.451 6.451 6.463 6.428 6.579 22,375,894 6.4922 -0.72%
2009-10-12 0 11.18 11.16 11.18 11.08 11.46 16,917,500 190,116,020 11.238 6.497 6.486 6.497 6.439 6.660 29,109,379 6.5311 -1.58%
2009-10-09 0 11.36 11.34 11.36 11.02 11.50 34,588,028 390,521,474 11.291 6.602 6.590 6.602 6.404 6.683 59,514,468 6.5618 2.53%
2009-10-08 0 11.08 11.06 11.08 10.90 11.18 21,396,907 236,120,514 11.035 6.439 6.428 6.439 6.335 6.497 36,816,945 6.4134 1.84%
2009-10-07 0 10.88 10.88 10.90 10.46 10.96 50,385,073 535,725,046 10.633 6.323 6.323 6.335 6.079 6.370 86,695,917 6.1794 6.25%
2009-10-06 0 10.24 10.20 10.24 9.970 10.30 24,518,643 248,233,977 10.124 5.951 5.928 5.951 5.794 5.986 42,188,412 5.8839 2.91%
2009-10-05 0 9.950 9.950 9.960 9.870 10.12 15,730,460 156,614,190 9.9561 5.783 5.783 5.788 5.736 5.881 27,066,878 5.7862 -1.29%
2009-10-02 0 10.08 10.06 10.08 10.00 10.16 22,711,800 228,995,602 10.083 5.858 5.847 5.858 5.812 5.905 39,079,438 5.8597 -2.14%
2009-09-30 0 10.30 10.30 10.32 10.26 10.70 26,466,145 275,296,300 10.402 5.986 5.986 5.998 5.963 6.219 45,539,414 6.0452 -1.53%
2009-09-29 0 10.46 10.48 10.50 10.42 10.64 21,358,730 224,011,221 10.488 6.079 6.091 6.102 6.056 6.184 36,751,255 6.0953 0.38%
2009-09-28 0 10.42 10.40 10.42 10.30 10.70 28,806,963 301,136,314 10.454 6.056 6.044 6.056 5.986 6.219 49,567,182 6.0753 -3.70%
2009-09-25 0 10.82 10.80 10.82 10.66 11.04 20,612,636 223,195,603 10.828 6.288 6.277 6.288 6.195 6.416 35,467,476 6.2930 -1.46%
2009-09-24 0 10.98 10.98 11.02 10.90 11.24 20,314,100 224,433,164 11.048 6.381 6.381 6.404 6.335 6.532 34,953,795 6.4209 -2.83%
2009-09-23 0 11.30 11.30 11.32 11.26 11.48 11,523,000 130,165,163 11.296 6.567 6.567 6.579 6.544 6.672 19,827,242 6.5650 -0.88%
2009-09-22 0 11.40 11.38 11.40 11.32 11.64 7,664,852 87,441,341 11.408 6.625 6.614 6.625 6.579 6.765 13,188,655 6.6300 -0.35%
2009-09-21 0 11.44 11.42 11.46 11.38 11.76 12,404,000 142,999,134 11.529 6.649 6.637 6.660 6.614 6.835 21,343,150 6.7000 -3.05%
2009-09-18 0 11.80 11.72 11.74 11.22 11.86 36,336,025 421,756,600 11.607 6.858 6.811 6.823 6.521 6.893 62,522,188 6.7457 5.17%
2009-09-17 0 11.22 11.22 11.26 11.20 11.38 31,990,500 360,471,763 11.268 6.521 6.521 6.544 6.509 6.614 55,044,988 6.5487 -0.53%
2009-09-16 0 11.28 11.32 11.34 11.22 11.50 20,014,200 225,958,078 11.290 6.556 6.579 6.590 6.521 6.683 34,437,767 6.5613 -0.53%
2009-09-15 0 11.34 11.32 11.36 11.20 11.68 10,024,189 113,121,351 11.285 6.590 6.579 6.602 6.509 6.788 17,248,288 6.5584 -1.22%
2009-09-14 0 11.48 11.46 11.48 11.42 11.72 7,507,020 86,773,216 11.559 6.672 6.660 6.672 6.637 6.811 12,917,079 6.7177 -1.88%
2009-09-11 0 11.70 11.70 11.72 11.64 11.84 5,983,000 70,383,186 11.764 6.800 6.800 6.811 6.765 6.881 10,294,749 6.8368 -0.51%
2009-09-10 0 11.76 11.74 11.76 11.58 11.94 13,919,835 163,251,712 11.728 6.835 6.823 6.835 6.730 6.939 23,951,396 6.8160 0.00%
2009-09-09 0 11.76 11.76 11.80 11.74 12.00 11,074,001 131,151,746 11.843 6.835 6.835 6.858 6.823 6.974 19,054,665 6.8829 -1.01%
2009-09-08 0 11.88 11.84 11.86 11.64 11.90 13,148,701 155,268,267 11.809 6.904 6.881 6.893 6.765 6.916 22,624,532 6.8628 2.06%
2009-09-07 0 11.64 11.60 11.64 11.50 11.90 11,623,100 136,370,732 11.733 6.765 6.742 6.765 6.683 6.916 19,999,481 6.8187 -0.85%
2009-09-04 0 11.74 11.72 11.74 11.34 11.84 17,450,059 202,087,897 11.581 6.823 6.811 6.823 6.590 6.881 30,025,735 6.7305 2.09%
2009-09-03 0 11.50 11.44 11.46 11.18 11.54 20,493,000 233,854,315 11.411 6.683 6.649 6.660 6.497 6.707 35,261,622 6.6320 3.23%
2009-09-02 0 11.14 11.10 11.12 11.08 11.22 8,595,100 95,873,640 11.155 6.474 6.451 6.463 6.439 6.521 14,789,302 6.4826 -0.36%
2009-09-01 0 11.18 11.16 11.18 11.16 11.48 19,937,167 223,757,594 11.223 6.497 6.486 6.497 6.486 6.672 34,305,219 6.5226 -2.44%
2009-08-31 0 11.46 11.42 11.46 11.12 11.50 11,637,800 131,372,941 11.289 6.660 6.637 6.660 6.463 6.683 20,024,775 6.5605 0.17%
2009-08-28 0 11.44 11.44 11.46 11.20 11.52 9,053,400 102,577,412 11.330 6.649 6.649 6.660 6.509 6.695 15,577,884 6.5848 1.24%
2009-08-27 0 11.30 11.28 11.30 11.20 11.40 8,081,163 91,329,709 11.302 6.567 6.556 6.567 6.509 6.625 13,904,988 6.5681 -0.70%
2009-08-26 0 11.38 11.38 11.44 11.32 11.66 13,536,218 154,669,243 11.426 6.614 6.614 6.649 6.579 6.776 23,291,319 6.6406 -1.56%
2009-08-25 0 11.56 11.54 11.56 11.20 11.68 19,535,000 221,991,115 11.364 6.718 6.707 6.718 6.509 6.788 33,613,224 6.6043 0.17%
2009-08-24 0 11.54 11.54 11.58 11.50 11.76 16,467,146 190,747,372 11.584 6.707 6.707 6.730 6.683 6.835 28,334,470 6.7320 -0.52%
2009-08-21 0 11.60 11.50 11.60 11.28 11.74 22,489,000 258,614,800 11.500 6.742 6.683 6.742 6.556 6.823 38,696,073 6.6832 0.35%
2009-08-20 0 11.56 11.54 11.56 11.46 11.66 13,664,164 157,991,304 11.563 6.718 6.707 6.718 6.660 6.776 23,511,472 6.7198 2.12%
2009-08-19 0 11.32 11.30 11.32 11.30 11.96 22,251,000 255,952,682 11.503 6.579 6.567 6.579 6.567 6.951 38,286,554 6.6852 -3.25%
2009-08-18 0 11.70 11.70 11.72 11.40 11.92 18,292,541 213,853,132 11.691 6.800 6.800 6.811 6.625 6.928 31,475,366 6.7943 1.74%
2009-08-17 0 11.50 11.46 11.50 11.30 12.04 31,998,465 370,775,827 11.587 6.683 6.660 6.683 6.567 6.997 55,058,693 6.7342 -5.89%
2009-08-14 0 12.22 12.20 12.22 12.16 12.80 10,621,500 130,627,301 12.298 7.102 7.090 7.102 7.067 7.439 18,276,061 7.1475 -2.71%
2009-08-13 0 12.56 12.54 12.58 12.50 12.84 10,962,700 138,230,296 12.609 7.299 7.288 7.311 7.265 7.462 18,863,153 7.3281 -1.10%
2009-08-12 0 12.70 12.64 12.70 12.52 12.90 15,536,000 196,920,297 12.675 7.381 7.346 7.381 7.276 7.497 26,732,278 7.3664 -2.16%
2009-08-11 0 12.98 12.92 12.98 12.64 13.00 8,220,622 104,948,416 12.767 7.544 7.509 7.544 7.346 7.555 14,144,950 7.4195 0.15%
2009-08-10 0 12.96 12.96 13.00 12.62 13.16 9,629,369 124,567,259 12.936 7.532 7.532 7.555 7.334 7.648 16,568,934 7.5181 0.62%
2009-08-07 0 12.88 12.88 12.90 12.60 13.16 13,569,000 174,110,552 12.832 7.485 7.485 7.497 7.323 7.648 23,347,726 7.4573 -2.57%
2009-08-06 0 13.22 13.26 13.28 13.14 13.60 16,907,240 225,028,924 13.310 7.683 7.706 7.718 7.637 7.904 29,091,725 7.7352 -1.78%
2009-08-05 0 13.46 13.40 13.44 13.06 13.74 26,499,224 354,476,855 13.377 7.823 7.788 7.811 7.590 7.985 45,596,332 7.7742 1.51%
2009-08-04 0 13.26 13.22 13.26 12.94 13.48 23,757,350 312,411,756 13.150 7.706 7.683 7.706 7.520 7.834 40,878,481 7.6425 -0.75%
2009-08-03 0 13.36 13.38 13.40 12.50 13.44 26,577,972 346,952,379 13.054 7.764 7.776 7.788 7.265 7.811 45,731,831 7.5867 8.09%
2009-07-31 0 12.36 12.44 12.46 12.28 12.70 18,948,000 237,172,905 12.517 7.183 7.230 7.241 7.137 7.381 32,603,192 7.2745 -0.80%
2009-07-30 0 12.46 12.52 12.54 12.22 12.78 9,895,810 123,379,990 12.468 7.241 7.276 7.288 7.102 7.427 17,027,391 7.2460 -1.74%
2009-07-29 0 12.68 12.68 12.74 12.14 13.08 16,291,645 205,632,082 12.622 7.369 7.369 7.404 7.055 7.602 28,032,491 7.3355 -4.95%
2009-07-28 0 13.34 13.34 13.36 12.64 13.44 18,795,879 247,142,837 13.149 7.753 7.753 7.764 7.346 7.811 32,341,443 7.6417 3.25%
2009-07-27 0 12.92 12.92 12.94 12.82 13.00 26,533,770 343,080,708 12.930 7.509 7.509 7.520 7.451 7.555 45,655,774 7.5145 1.73%
2009-07-24 0 12.70 12.62 12.70 12.50 12.82 26,734,750 339,068,245 12.683 7.381 7.334 7.381 7.265 7.451 46,001,594 7.3708 3.08%
2009-07-23 0 12.32 12.32 12.34 11.84 12.36 26,388,920 321,903,931 12.199 7.160 7.160 7.172 6.881 7.183 45,406,536 7.0894 4.76%
2009-07-22 0 11.76 11.72 11.76 11.52 11.90 21,436,085 251,602,538 11.737 6.835 6.811 6.835 6.695 6.916 36,884,357 6.8214 1.38%
2009-07-21 0 11.60 11.58 11.60 11.54 11.86 14,345,925 167,609,368 11.683 6.742 6.730 6.742 6.707 6.893 24,684,555 6.7901 -0.85%
2009-07-20 0 11.70 11.68 11.70 11.54 11.78 17,517,103 204,666,376 11.684 6.800 6.788 6.800 6.707 6.846 30,141,096 6.7903 0.69%
2009-07-17 0 11.62 11.60 11.62 11.40 11.68 15,589,452 180,120,775 11.554 6.753 6.742 6.753 6.625 6.788 26,824,251 6.7148 2.29%
2009-07-16 0 11.36 11.34 11.36 11.30 12.00 22,229,755 256,560,701 11.541 6.602 6.590 6.602 6.567 6.974 38,249,999 6.7075 -4.38%
2009-07-15 0 11.88 11.84 11.86 11.84 11.96 9,906,255 117,921,530 11.904 6.904 6.881 6.893 6.881 6.951 17,045,363 6.9181 0.34%
2009-07-14 0 11.84 11.78 11.84 11.60 11.88 8,151,505 96,122,769 11.792 6.881 6.846 6.881 6.742 6.904 14,026,023 6.8532 2.42%
2009-07-13 0 11.56 11.56 11.58 11.20 11.68 10,932,000 125,787,990 11.506 6.718 6.718 6.730 6.509 6.788 18,810,328 6.6872 -0.17%
2009-07-10 0 11.58 11.58 11.62 11.40 11.66 7,346,100 84,991,720 11.570 6.730 6.730 6.753 6.625 6.776 12,640,190 6.7239 1.40%
2009-07-09 0 11.42 11.42 11.48 11.26 11.48 11,522,521 130,835,209 11.355 6.637 6.637 6.672 6.544 6.672 19,826,418 6.5990 1.60%
2009-07-08 0 11.24 11.28 11.32 11.10 11.42 11,494,800 129,138,810 11.235 6.532 6.556 6.579 6.451 6.637 19,778,719 6.5292 -0.71%
2009-07-07 0 11.32 11.30 11.32 11.28 11.64 17,928,200 204,745,644 11.420 6.579 6.567 6.579 6.556 6.765 30,848,456 6.6371 -4.07%
2009-07-06 0 11.80 11.74 11.82 11.68 12.08 7,265,250 86,196,845 11.864 6.858 6.823 6.869 6.788 7.021 12,501,074 6.8952 -1.34%
2009-07-03 0 11.96 11.94 11.98 11.80 12.08 8,299,427 99,116,686 11.943 6.951 6.939 6.962 6.858 7.021 14,280,548 6.9407 0.00%
2009-07-02 0 11.96 11.96 12.00 11.84 12.16 9,545,650 114,820,590 12.029 6.951 6.951 6.974 6.881 7.067 16,424,882 6.9906 0.96%
2009-06-30 0 11.96 11.96 11.98 11.90 12.12 19,113,541 229,682,161 12.017 6.885 6.885 6.896 6.850 6.977 33,202,822 6.9175 -0.50%
2009-06-29 0 12.02 11.98 12.02 11.88 12.14 9,530,338 114,613,826 12.026 6.919 6.896 6.919 6.839 6.989 16,555,494 6.9230 1.18%
2009-06-26 0 11.88 11.86 11.90 11.80 12.30 18,689,130 224,103,086 11.991 6.839 6.827 6.850 6.793 7.081 32,465,562 6.9028 -1.66%
2009-06-25 0 12.08 12.08 12.10 11.92 12.16 15,346,136 185,183,674 12.067 6.954 6.954 6.965 6.862 7.000 26,658,326 6.9466 -0.17%
2009-06-24 0 12.10 12.10 12.12 11.68 12.12 19,846,368 237,275,406 11.956 6.965 6.965 6.977 6.724 6.977 34,475,842 6.8824 3.60%
2009-06-23 0 11.68 11.64 11.66 11.46 11.88 12,522,060 146,027,259 11.662 6.724 6.701 6.712 6.597 6.839 21,752,522 6.7131 -2.01%
2009-06-22 0 11.92 11.90 11.92 11.60 12.00 17,601,000 208,973,250 11.873 6.862 6.850 6.862 6.678 6.908 30,575,332 6.8347 1.71%
2009-06-19 0 11.72 11.70 11.72 11.42 11.76 10,218,057 118,844,129 11.631 6.747 6.735 6.747 6.574 6.770 17,750,155 6.6954 1.56%
2009-06-18 0 11.54 11.52 11.54 11.22 11.72 18,162,297 209,715,306 11.547 6.643 6.632 6.643 6.459 6.747 31,550,381 6.6470 1.05%
2009-06-17 0 11.42 11.40 11.42 11.18 11.58 14,369,500 163,370,582 11.369 6.574 6.563 6.574 6.436 6.666 24,961,777 6.5448 0.53%
2009-06-16 0 11.36 11.36 11.38 11.00 11.48 20,506,500 230,004,950 11.216 6.539 6.539 6.551 6.332 6.609 35,622,581 6.4567 1.79%
2009-06-15 0 11.16 11.12 11.18 11.10 11.50 11,848,000 133,577,535 11.274 6.424 6.401 6.436 6.390 6.620 20,581,588 6.4901 -1.06%
2009-06-12 0 11.28 11.28 11.30 11.24 11.72 17,264,572 197,201,082 11.422 6.493 6.493 6.505 6.470 6.747 29,990,911 6.5754 -2.93%
2009-06-11 0 11.62 11.62 11.66 11.34 11.70 26,552,119 304,892,720 11.483 6.689 6.689 6.712 6.528 6.735 46,124,644 6.6102 -0.68%
2009-06-10 0 11.70 11.68 11.70 11.34 11.80 24,136,550 279,584,630 11.584 6.735 6.724 6.735 6.528 6.793 41,928,472 6.6681 1.74%
2009-06-09 0 11.50 11.50 11.56 11.34 11.70 8,902,336 102,516,997 11.516 6.620 6.620 6.655 6.528 6.735 15,464,569 6.6292 -0.69%
2009-06-08 0 11.58 11.54 11.60 11.52 11.82 8,151,437 94,784,123 11.628 6.666 6.643 6.678 6.632 6.804 14,160,155 6.6937 0.00%
2009-06-05 0 11.58 11.58 11.60 11.56 11.88 14,728,808 172,575,577 11.717 6.666 6.666 6.678 6.655 6.839 25,585,944 6.7449 -0.69%
2009-06-04 0 11.66 11.66 11.70 11.54 11.92 22,826,678 266,997,807 11.697 6.712 6.712 6.735 6.643 6.862 39,653,046 6.7333 -2.18%
2009-06-03 0 11.92 11.84 11.92 11.64 12.00 36,596,027 435,688,798 11.905 6.862 6.816 6.862 6.701 6.908 63,572,279 6.8534 2.94%
2009-06-02 0 11.58 11.56 11.60 11.42 11.82 46,537,800 541,035,722 11.626 6.666 6.655 6.678 6.574 6.804 80,842,491 6.6925 0.52%
2009-06-01 0 11.52 11.52 11.54 11.24 11.54 33,056,082 374,973,811 11.344 6.632 6.632 6.643 6.470 6.643 57,422,912 6.5300 3.60%
2009-05-29 0 11.12 11.08 11.12 10.94 11.18 40,510,415 446,979,053 11.034 6.401 6.378 6.401 6.298 6.436 70,372,103 6.3517 1.65%
2009-05-27 0 10.94 10.96 10.98 10.82 11.08 18,064,000 197,507,197 10.934 6.298 6.309 6.321 6.229 6.378 31,379,626 6.2941 1.67%
2009-05-26 0 10.76 10.74 10.78 10.72 11.08 12,104,710 131,777,868 10.887 6.194 6.183 6.206 6.171 6.378 21,027,528 6.2669 -1.82%
2009-05-25 0 10.96 10.96 11.00 10.90 11.38 21,921,500 243,660,725 11.115 6.309 6.309 6.332 6.275 6.551 38,080,628 6.3985 -2.14%
2009-05-22 0 11.20 11.18 11.20 11.00 11.56 24,504,300 276,497,761 11.284 6.447 6.436 6.447 6.332 6.655 42,567,303 6.4955 -0.53%
2009-05-21 0 11.26 11.20 11.26 11.10 11.40 16,501,182 185,064,270 11.215 6.482 6.447 6.482 6.390 6.563 28,664,799 6.4562 -1.92%
2009-05-20 0 11.48 11.42 11.46 11.26 11.90 32,091,706 369,729,757 11.521 6.609 6.574 6.597 6.482 6.850 55,747,660 6.6322 -2.55%
2009-05-19 0 11.78 11.76 11.78 11.10 11.82 55,593,071 636,124,168 11.443 6.781 6.770 6.781 6.390 6.804 96,572,729 6.5870 8.27%
2009-05-18 0 10.88 10.84 10.88 10.26 10.92 24,808,481 267,294,314 10.774 6.263 6.240 6.263 5.906 6.286 43,095,707 6.2023 4.82%
2009-05-15 0 10.38 10.40 10.42 10.30 10.50 13,076,500 136,169,039 10.413 5.975 5.987 5.998 5.929 6.044 22,715,660 5.9945 1.76%
2009-05-14 0 10.20 10.20 10.22 10.12 10.38 13,921,000 142,571,265 10.242 5.872 5.872 5.883 5.826 5.975 24,182,671 5.8956 -1.54%
2009-05-13 0 10.36 10.40 10.46 10.30 10.64 22,167,400 231,885,999 10.461 5.964 5.987 6.021 5.929 6.125 38,507,790 6.0218 -1.33%
2009-05-12 0 10.50 10.50 10.52 10.38 10.86 27,392,653 287,845,792 10.508 6.044 6.044 6.056 5.975 6.252 47,584,766 6.0491 -3.31%
2009-05-11 0 10.86 10.86 10.88 10.70 11.00 20,560,910 224,120,930 10.900 6.252 6.252 6.263 6.160 6.332 35,717,098 6.2749 0.56%
2009-05-08 0 10.80 10.82 10.84 10.74 11.02 17,526,765 191,169,527 10.907 6.217 6.229 6.240 6.183 6.344 30,446,376 6.2789 -0.55%
2009-05-07 0 10.86 10.84 10.86 10.80 11.40 26,812,990 296,093,638 11.043 6.252 6.240 6.252 6.217 6.563 46,577,812 6.3570 -2.51%
2009-05-06 0 11.14 11.18 11.20 10.80 11.20 85,612,255 929,592,567 10.858 6.413 6.436 6.447 6.217 6.447 148,720,136 6.2506 -0.36%
2009-05-05 0 11.18 11.18 11.20 11.06 11.28 21,574,447 241,065,334 11.174 6.436 6.436 6.447 6.367 6.493 37,477,750 6.4322 1.08%
2009-05-04 0 11.06 11.04 11.06 10.86 11.12 33,994,422 374,092,680 11.005 6.367 6.355 6.367 6.252 6.401 59,052,937 6.3349 2.41%
2009-04-30 0 10.80 10.80 10.86 10.64 11.06 16,793,526 182,694,319 10.879 6.217 6.217 6.252 6.125 6.367 29,172,640 6.2625 0.56%
2009-04-29 0 10.74 10.70 10.72 10.36 10.80 14,895,500 158,571,870 10.646 6.183 6.160 6.171 5.964 6.217 25,875,510 6.1283 3.47%
2009-04-28 0 10.38 10.32 10.40 10.22 10.80 15,026,500 157,532,010 10.484 5.975 5.941 5.987 5.883 6.217 26,103,075 6.0350 -2.99%
2009-04-27 0 10.70 10.70 10.72 10.56 10.90 14,977,410 160,717,186 10.731 6.160 6.160 6.171 6.079 6.275 26,017,799 6.1772 -2.19%
2009-04-24 0 10.94 10.86 10.88 10.62 11.00 29,335,000 318,843,987 10.869 6.298 6.252 6.263 6.114 6.332 50,958,887 6.2569 3.40%
2009-04-23 0 10.58 10.56 10.58 10.12 10.60 14,278,723 147,823,920 10.353 6.090 6.079 6.090 5.826 6.102 24,804,085 5.9597 4.13%
2009-04-22 0 10.16 10.12 10.16 10.10 10.74 19,970,400 207,347,201 10.383 5.849 5.826 5.849 5.814 6.183 34,691,302 5.9769 -3.79%
2009-04-21 0 10.56 10.54 10.56 10.44 10.66 10,437,962 109,843,615 10.524 6.079 6.067 6.079 6.010 6.137 18,132,160 6.0579 -2.04%
2009-04-20 0 10.78 10.82 10.84 10.50 10.90 9,879,491 106,074,933 10.737 6.206 6.229 6.240 6.044 6.275 17,162,020 6.1808 -0.92%
2009-04-17 0 10.88 10.82 10.86 10.66 11.24 21,469,500 234,510,725 10.923 6.263 6.229 6.252 6.137 6.470 37,295,443 6.2879 -1.81%
2009-04-16 0 11.08 11.04 11.10 10.40 11.12 38,316,400 412,878,407 10.776 6.378 6.355 6.390 5.987 6.401 66,560,801 6.2030 4.14%
2009-04-15 0 10.64 10.62 10.64 10.30 10.68 17,761,368 186,478,507 10.499 6.125 6.114 6.125 5.929 6.148 30,853,913 6.0439 1.14%
2009-04-14 0 10.52 10.52 10.54 10.38 10.54 20,537,500 215,183,740 10.478 6.056 6.056 6.067 5.975 6.067 35,676,432 6.0315 1.35%
2009-04-09 0 10.38 10.36 10.38 10.10 10.46 13,703,000 141,405,310 10.319 5.975 5.964 5.975 5.814 6.021 23,803,976 5.9404 1.76%
2009-04-08 0 10.20 10.12 10.20 9.980 10.52 19,309,600 196,364,860 10.169 5.872 5.826 5.872 5.745 6.056 33,543,403 5.8541 0.20%
2009-04-07 0 10.18 10.16 10.18 10.04 10.34 6,875,500 70,106,670 10.197 5.860 5.849 5.860 5.780 5.952 11,943,679 5.8698 -1.55%
2009-04-06 0 10.34 10.30 10.34 10.14 10.70 14,403,500 150,562,648 10.453 5.952 5.929 5.952 5.837 6.160 25,020,839 6.0175 -0.19%
2009-04-03 0 10.36 10.34 10.38 10.10 10.38 17,708,500 181,099,374 10.227 5.964 5.952 5.975 5.814 5.975 30,762,074 5.8871 2.98%
2009-04-02 0 10.06 10.08 10.10 9.970 10.14 18,046,900 181,401,860 10.052 5.791 5.803 5.814 5.739 5.837 31,349,921 5.7864 2.55%
2009-04-01 0 9.810 9.800 9.820 9.750 10.20 18,238,200 180,286,485 9.8851 5.647 5.641 5.653 5.613 5.872 31,682,235 5.6905 -3.06%
2009-03-31 0 10.12 10.10 10.12 9.900 10.18 8,029,875 80,933,551 10.079 5.826 5.814 5.826 5.699 5.860 13,948,986 5.8021 0.40%
2009-03-30 0 10.08 10.08 10.10 10.02 10.40 15,143,220 153,652,745 10.147 5.803 5.803 5.814 5.768 5.987 26,305,834 5.8410 -2.89%
2009-03-27 0 10.38 10.36 10.38 10.00 10.46 28,873,500 298,122,888 10.325 5.975 5.964 5.975 5.757 6.021 50,157,198 5.9438 3.80%
2009-03-26 0 10.00 10.00 10.02 9.880 10.10 16,923,299 169,164,214 9.9959 5.757 5.757 5.768 5.688 5.814 29,398,073 5.7543 1.42%
2009-03-25 0 9.860 9.850 9.870 9.780 10.10 12,872,243 127,853,516 9.9325 5.676 5.670 5.682 5.630 5.814 22,360,838 5.7177 -1.60%
2009-03-24 0 10.02 10.00 10.04 9.850 10.30 18,206,000 183,172,595 10.061 5.768 5.757 5.780 5.670 5.929 31,626,299 5.7918 -1.76%
2009-03-23 0 10.20 10.18 10.20 9.800 10.26 20,134,500 202,796,718 10.072 5.872 5.860 5.872 5.641 5.906 34,976,366 5.7981 3.13%
2009-03-20 0 9.890 9.880 9.890 9.760 10.02 12,116,000 119,726,863 9.8817 5.693 5.688 5.693 5.618 5.768 21,047,141 5.6885 -1.10%
2009-03-19 0 10.00 9.980 10.00 9.930 10.22 18,472,698 185,384,532 10.036 5.757 5.745 5.757 5.716 5.883 32,089,590 5.7771 0.81%
2009-03-18 0 9.920 9.920 9.950 9.900 10.38 10,753,382 108,892,791 10.126 5.711 5.711 5.728 5.699 5.975 18,680,088 5.8294 -2.55%
2009-03-17 0 10.18 10.16 10.18 9.930 10.38 26,652,289 269,115,935 10.097 5.860 5.849 5.860 5.716 5.975 46,298,653 5.8126 3.25%
2009-03-16 0 9.860 9.860 9.870 9.600 9.940 20,217,094 199,169,826 9.8516 5.676 5.676 5.682 5.526 5.722 35,119,843 5.6711 3.25%
2009-03-13 0 9.550 9.550 9.560 9.360 9.640 22,371,000 212,492,217 9.4986 5.498 5.498 5.503 5.388 5.549 38,861,471 5.4679 2.91%
2009-03-12 0 9.280 9.270 9.280 9.250 9.580 18,510,065 173,656,579 9.3817 5.342 5.336 5.342 5.325 5.515 32,154,502 5.4007 -3.33%
2009-03-11 0 9.600 9.590 9.600 9.510 10.00 13,723,000 133,861,775 9.7546 5.526 5.521 5.526 5.475 5.757 23,838,718 5.6153 0.00%
2009-03-10 0 9.600 9.590 9.600 9.500 9.690 9,770,000 93,513,194 9.5715 5.526 5.521 5.526 5.469 5.578 16,971,819 5.5099 1.16%
2009-03-09 0 9.490 9.480 9.490 9.200 9.490 9,285,500 86,756,520 9.3432 5.463 5.457 5.463 5.296 5.463 16,130,177 5.3785 2.04%
2009-03-06 0 9.300 9.300 9.390 9.290 9.690 12,716,500 119,356,009 9.3859 5.354 5.354 5.405 5.348 5.578 22,090,291 5.4031 -3.13%
2009-03-05 0 9.600 9.600 9.610 9.600 9.880 14,489,000 140,986,955 9.7306 5.526 5.526 5.532 5.526 5.688 25,169,365 5.6015 0.42%
2009-03-04 0 9.560 9.560 9.570 9.000 9.830 21,692,234 207,208,260 9.5522 5.503 5.503 5.509 5.181 5.659 37,682,362 5.4988 3.80%
2009-03-03 0 9.210 9.210 9.220 9.000 9.480 21,273,233 196,122,106 9.2192 5.302 5.302 5.308 5.181 5.457 36,954,500 5.3071 0.11%
2009-03-02 0 9.200 9.200 9.210 9.050 9.480 20,871,494 192,868,458 9.2408 5.296 5.296 5.302 5.210 5.457 36,256,625 5.3195 -3.16%
2009-02-27 0 9.500 9.500 9.520 9.500 9.890 15,096,854 145,214,013 9.6188 5.469 5.469 5.480 5.469 5.693 26,225,290 5.5372 -3.26%
2009-02-26 0 9.820 9.820 9.840 9.800 10.32 18,743,000 185,566,446 9.9006 5.653 5.653 5.664 5.641 5.941 32,559,141 5.6994 -3.91%
2009-02-25 0 10.22 10.22 10.24 10.06 10.44 10,647,500 108,915,040 10.229 5.883 5.883 5.895 5.791 6.010 18,496,156 5.8885 -0.39%
2009-02-24 0 10.26 10.24 10.26 9.900 10.28 14,084,000 141,654,830 10.058 5.906 5.895 5.906 5.699 5.918 24,465,824 5.7899 0.20%
2009-02-23 0 10.24 10.24 10.26 10.12 10.32 13,285,500 135,597,020 10.206 5.895 5.895 5.906 5.826 5.941 23,078,721 5.8754 0.59%
2009-02-20 0 10.18 10.16 10.18 10.00 10.24 13,532,184 137,437,532 10.156 5.860 5.849 5.860 5.757 5.895 23,507,245 5.8466 -0.20%
2009-02-19 0 10.20 10.18 10.20 10.00 10.26 19,781,154 199,826,769 10.102 5.872 5.860 5.872 5.757 5.906 34,362,556 5.8152 1.19%
2009-02-18 0 10.08 10.08 10.10 9.870 10.22 25,282,642 253,337,792 10.020 5.803 5.803 5.814 5.682 5.883 43,919,389 5.7682 -1.37%
2009-02-17 0 10.22 10.20 10.22 10.10 10.58 39,153,720 400,972,757 10.241 5.883 5.872 5.883 5.814 6.090 68,015,339 5.8953 -7.09%
2009-02-16 0 11.00 11.00 11.02 10.64 11.14 6,824,500 73,909,130 10.830 6.332 6.332 6.344 6.125 6.413 11,855,085 6.2344 -0.18%
2009-02-13 0 11.02 11.02 11.04 10.62 11.12 14,253,978 156,363,263 10.970 6.344 6.344 6.355 6.114 6.401 24,761,099 6.3149 0.18%
2009-02-12 0 11.00 10.96 11.00 10.62 11.10 27,429,006 299,382,168 10.915 6.332 6.309 6.332 6.114 6.390 47,647,916 6.2832 2.80%
2009-02-11 0 10.70 10.70 10.72 10.44 10.78 5,237,600 55,495,152 10.596 6.160 6.160 6.171 6.010 6.206 9,098,424 6.0994 -0.74%
2009-02-10 0 10.78 10.76 10.78 10.58 10.86 13,289,650 142,792,426 10.745 6.206 6.194 6.206 6.090 6.252 23,085,930 6.1853 2.47%
2009-02-09 0 10.52 10.52 10.54 10.48 10.78 10,125,400 107,313,384 10.598 6.056 6.056 6.067 6.033 6.206 17,589,198 6.1011 0.77%
2009-02-06 0 10.44 10.42 10.44 10.20 10.82 12,256,095 127,745,456 10.423 6.010 5.998 6.010 5.872 6.229 21,290,505 6.0001 0.77%
2009-02-05 0 10.36 10.36 10.38 10.28 10.80 13,254,900 140,142,842 10.573 5.964 5.964 5.975 5.918 6.217 23,025,565 6.0864 0.58%
2009-02-04 0 10.30 10.28 10.30 10.20 10.50 8,133,000 84,332,700 10.369 5.929 5.918 5.929 5.872 6.044 14,128,128 5.9691 1.98%
2009-02-03 0 10.10 10.10 10.12 10.00 10.64 13,496,900 138,432,374 10.257 5.814 5.814 5.826 5.757 6.125 23,445,952 5.9043 -3.63%
2009-02-02 0 10.48 10.48 10.50 10.48 10.70 11,682,500 123,053,360 10.533 6.033 6.033 6.044 6.033 6.160 20,294,092 6.0635 -2.96%
2009-01-30 0 10.80 10.74 10.80 10.04 10.80 13,773,800 145,787,091 10.584 6.217 6.183 6.217 5.780 6.217 23,926,965 6.0930 3.05%
2009-01-29 0 10.48 10.48 10.50 10.18 10.56 11,670,221 121,134,579 10.380 6.033 6.033 6.044 5.860 6.079 20,272,762 5.9752 7.05%
2009-01-23 0 9.790 9.780 9.790 9.000 9.850 24,601,800 232,029,153 9.4314 5.636 5.630 5.636 5.181 5.670 42,736,674 5.4293 2.41%
2009-01-22 0 9.560 9.550 9.560 9.530 10.04 15,621,000 151,159,075 9.6767 5.503 5.498 5.503 5.486 5.780 27,135,803 5.5705 -1.24%
2009-01-21 0 9.680 9.680 9.690 9.600 10.30 21,837,842 216,120,455 9.8966 5.572 5.572 5.578 5.526 5.929 37,935,303 5.6971 -6.02%
2009-01-20 0 10.30 10.28 10.30 10.26 10.44 13,659,500 140,672,970 10.299 5.929 5.918 5.929 5.906 6.010 23,728,410 5.9285 -3.92%
2009-01-19 0 10.72 10.72 10.74 10.50 11.00 10,213,000 109,563,260 10.728 6.171 6.171 6.183 6.044 6.332 17,741,371 6.1756 -0.74%
2009-01-16 0 10.80 10.80 10.82 10.20 10.80 15,759,550 165,321,280 10.490 6.217 6.217 6.229 5.872 6.217 27,376,483 6.0388 3.85%
2009-01-15 0 10.40 10.34 10.40 9.860 10.50 18,045,960 181,429,229 10.054 5.987 5.952 5.987 5.676 6.044 31,348,288 5.7875 0.97%
2009-01-14 0 10.30 10.28 10.30 10.12 10.48 19,154,500 197,515,635 10.312 5.929 5.918 5.929 5.826 6.033 33,273,973 5.9360 0.78%
2009-01-13 0 10.22 10.22 10.24 10.20 10.68 14,873,500 154,094,140 10.360 5.883 5.883 5.895 5.872 6.148 25,837,293 5.9640 -3.04%
2009-01-12 0 10.54 10.54 10.58 10.50 11.10 18,264,994 196,700,701 10.769 6.067 6.067 6.090 6.044 6.390 31,728,780 6.1994 -6.06%
2009-01-09 0 11.22 11.22 11.28 11.20 11.60 13,091,277 148,611,651 11.352 6.459 6.459 6.493 6.447 6.678 22,741,330 6.5349 -2.94%
2009-01-08 0 11.56 11.54 11.56 11.10 11.70 34,625,404 390,366,832 11.274 6.655 6.643 6.655 6.390 6.735 60,149,038 6.4900 -5.71%
2009-01-07 0 12.26 12.24 12.26 12.00 13.00 31,089,031 393,839,684 12.668 7.058 7.046 7.058 6.908 7.484 54,005,877 7.2925 -2.39%
2009-01-06 0 12.56 12.54 12.56 12.18 12.60 24,527,726 305,795,108 12.467 7.230 7.219 7.230 7.012 7.253 42,607,998 7.1769 3.46%
2009-01-05 0 12.14 12.14 12.16 11.94 12.20 14,893,500 180,272,970 12.104 6.989 6.989 7.000 6.873 7.023 25,872,036 6.9679 1.68%
2009-01-02 0 11.94 11.92 11.94 11.54 12.00 13,331,500 158,849,830 11.915 6.873 6.862 6.873 6.643 6.908 23,158,630 6.8592 3.47%
2008-12-31 0 11.54 11.52 11.54 11.40 11.60 2,395,505 27,646,422 11.541 6.643 6.632 6.643 6.563 6.678 4,161,318 6.6437 1.41%
2008-12-30 0 11.38 11.36 11.38 11.12 11.58 3,627,300 41,208,902 11.361 6.551 6.539 6.551 6.401 6.666 6,301,114 6.5399 0.53%
2008-12-29 0 11.32 11.32 11.34 10.70 11.50 8,205,545 92,227,134 11.240 6.516 6.516 6.528 6.160 6.620 14,254,148 6.4702 0.71%
2008-12-24 0 11.24 11.24 11.26 11.00 11.40 5,297,474 59,313,417 11.197 6.470 6.470 6.482 6.332 6.563 9,202,433 6.4454 0.72%
2008-12-23 0 11.16 11.16 11.22 11.16 11.90 6,167,028 70,387,595 11.414 6.424 6.424 6.459 6.424 6.850 10,712,967 6.5703 -6.06%
2008-12-22 0 11.88 11.80 11.88 11.60 12.02 8,269,900 98,218,658 11.877 6.839 6.793 6.839 6.678 6.919 14,365,942 6.8369 1.37%
2008-12-19 0 11.72 11.70 11.72 11.50 11.88 11,427,741 133,472,720 11.680 6.747 6.735 6.747 6.620 6.839 19,851,541 6.7235 -0.68%
2008-12-18 0 11.80 11.80 11.82 11.78 12.00 9,934,500 117,947,136 11.873 6.793 6.793 6.804 6.781 6.908 17,257,578 6.8345 -0.84%
2008-12-17 0 11.90 11.88 11.90 11.70 12.10 17,020,284 202,947,565 11.924 6.850 6.839 6.850 6.735 6.965 29,566,549 6.8641 1.54%
2008-12-16 0 11.72 11.72 11.74 11.36 11.88 9,594,000 112,522,501 11.728 6.747 6.747 6.758 6.539 6.839 16,666,083 6.7516 2.09%
2008-12-15 0 11.48 11.48 11.50 11.46 11.86 9,787,500 113,474,535 11.594 6.609 6.609 6.620 6.597 6.827 17,002,219 6.6741 2.14%
2008-12-12 0 11.24 11.22 11.24 11.00 11.80 19,316,047 217,153,308 11.242 6.470 6.459 6.470 6.332 6.793 33,554,602 6.4716 -4.26%
2008-12-11 0 11.74 11.74 11.80 11.64 12.20 24,577,745 293,329,136 11.935 6.758 6.758 6.793 6.701 7.023 42,694,887 6.8704 -2.17%
2008-12-10 0 12.00 11.94 12.00 11.30 12.00 20,779,090 245,294,309 11.805 6.908 6.873 6.908 6.505 6.908 36,096,107 6.7956 6.19%
2008-12-09 0 11.30 11.28 11.30 11.16 11.50 7,518,553 85,187,228 11.330 6.505 6.493 6.505 6.424 6.620 13,060,750 6.5224 -0.70%
2008-12-08 0 11.38 11.36 11.38 11.00 11.38 17,256,450 193,987,292 11.241 6.551 6.539 6.551 6.332 6.551 29,976,802 6.4712 5.18%
2008-12-05 0 10.82 10.80 10.82 10.46 10.82 11,680,817 124,553,172 10.663 6.229 6.217 6.229 6.021 6.229 20,291,169 6.1383 2.27%
2008-12-04 0 10.58 10.58 10.60 10.48 11.10 8,698,848 93,164,794 10.710 6.090 6.090 6.102 6.033 6.390 15,111,083 6.1653 -0.94%
2008-12-03 0 10.68 10.62 10.68 10.36 10.68 9,871,504 104,406,499 10.577 6.148 6.114 6.148 5.964 6.148 17,148,146 6.0885 3.49%
2008-12-02 0 10.32 10.32 10.34 9.830 10.38 21,620,500 220,078,017 10.179 5.941 5.941 5.952 5.659 5.975 37,557,750 5.8597 0.98%
2008-12-01 0 10.22 10.22 10.30 10.22 10.86 20,409,481 216,196,128 10.593 5.883 5.883 5.929 5.883 6.252 35,454,046 6.0979 -2.48%
2008-11-28 0 10.48 10.48 10.50 10.48 11.30 21,994,889 238,645,928 10.850 6.033 6.033 6.044 6.033 6.505 38,208,115 6.2459 -3.68%
2008-11-27 0 10.88 10.86 10.88 10.80 11.30 17,178,910 190,310,717 11.078 6.263 6.252 6.263 6.217 6.505 29,842,104 6.3773 -1.27%
2008-11-26 0 11.02 11.00 11.02 10.90 11.08 13,595,828 149,637,920 11.006 6.344 6.332 6.344 6.275 6.378 23,617,803 6.3358 2.04%
2008-11-25 0 10.80 10.78 10.80 10.70 11.10 18,584,653 202,936,592 10.920 6.217 6.206 6.217 6.160 6.390 32,284,071 6.2860 2.47%
2008-11-24 0 10.54 10.54 10.56 10.38 10.84 12,182,020 129,794,330 10.655 6.067 6.067 6.079 5.975 6.240 21,161,826 6.1334 0.57%
2008-11-21 0 10.48 10.46 10.48 9.970 10.56 21,364,500 218,273,778 10.217 6.033 6.021 6.033 5.739 6.079 37,113,044 5.8813 -0.19%
2008-11-20 0 10.50 10.50 10.52 9.550 10.50 16,712,700 166,196,290 9.9443 6.044 6.044 6.056 5.498 6.044 29,032,234 5.7245 1.74%
2008-11-19 0 10.32 10.32 10.38 10.28 10.80 14,671,550 153,816,415 10.484 5.941 5.941 5.975 5.918 6.217 25,486,479 6.0352 -3.55%
2008-11-18 0 10.70 10.68 10.70 10.24 10.74 24,189,400 254,453,900 10.519 6.160 6.148 6.160 5.895 6.183 42,020,279 6.0555 1.13%
2008-11-17 0 10.58 10.56 10.58 10.26 10.86 19,258,930 205,108,319 10.650 6.090 6.079 6.090 5.906 6.252 33,455,382 6.1308 0.00%
2008-11-14 0 10.58 10.58 10.60 10.08 10.78 20,520,200 216,713,202 10.561 6.090 6.090 6.102 5.803 6.206 35,646,380 6.0795 4.34%
2008-11-13 0 10.14 10.12 10.14 9.300 10.44 24,136,000 240,027,256 9.9448 5.837 5.826 5.837 5.354 6.010 41,927,516 5.7248 2.11%
2008-11-12 0 9.930 9.930 9.970 9.680 10.22 21,499,100 212,160,635 9.8683 5.716 5.716 5.739 5.572 5.883 37,346,862 5.6808 -0.70%
2008-11-11 0 10.00 10.00 10.10 9.810 10.90 34,568,500 355,773,765 10.292 5.757 5.757 5.814 5.647 6.275 60,050,188 5.9246 -6.54%
2008-11-10 0 10.70 10.70 10.72 10.08 11.40 51,467,245 555,453,963 10.792 6.160 6.160 6.171 5.803 6.563 89,405,608 6.2127 20.22%
2008-11-07 0 8.900 8.900 8.910 8.600 9.230 19,983,000 179,392,815 8.9773 5.123 5.123 5.129 4.951 5.313 34,713,190 5.1679 1.14%
2008-11-06 0 8.800 8.790 8.800 8.340 9.300 31,774,500 281,702,794 8.8657 5.066 5.060 5.066 4.801 5.354 55,196,630 5.1036 0.34%
2008-11-05 0 8.770 8.770 8.780 8.480 9.190 56,616,000 500,498,160 8.8402 5.049 5.049 5.054 4.882 5.290 98,349,696 5.0890 9.76%
2008-11-04 0 7.990 7.990 8.000 7.520 9.300 85,655,000 690,618,560 8.0628 4.600 4.600 4.605 4.329 5.354 148,794,390 4.6414 -18.47%
2008-11-03 0 9.800 9.790 9.800 9.580 10.20 15,221,500 149,597,800 9.8281 5.641 5.636 5.641 5.515 5.872 26,441,817 5.6576 4.48%
2008-10-31 0 9.380 9.370 9.380 8.760 9.400 21,570,653 195,395,325 9.0584 5.400 5.394 5.400 5.043 5.411 37,471,159 5.2146 0.86%
2008-10-30 0 9.300 9.300 9.310 8.920 9.600 24,869,000 232,685,695 9.3565 5.354 5.354 5.359 5.135 5.526 43,200,837 5.3861 8.14%
2008-10-29 0 8.600 8.590 8.600 8.010 8.600 20,858,700 175,154,752 8.3972 4.951 4.945 4.951 4.611 4.951 36,234,400 4.8339 6.57%
2008-10-28 0 8.070 8.060 8.070 7.150 8.100 21,787,374 169,209,608 7.7664 4.646 4.640 4.646 4.116 4.663 37,847,633 4.4708 8.18%
2008-10-27 0 7.460 7.450 7.460 7.280 8.600 20,846,300 159,871,788 7.6691 4.294 4.289 4.294 4.191 4.951 36,212,860 4.4148 -9.58%
2008-10-24 0 8.250 8.250 8.260 7.280 8.350 27,631,001 215,355,888 7.7940 4.749 4.749 4.755 4.191 4.807 47,998,809 4.4867 4.43%
2008-10-23 0 7.900 7.900 7.910 7.100 8.230 47,500,900 370,745,527 7.8050 4.548 4.548 4.553 4.087 4.738 82,515,527 4.4930 -2.47%
2008-10-22 0 8.100 8.090 8.100 8.000 10.28 61,657,000 522,710,148 8.4777 4.663 4.657 4.663 4.605 5.918 107,106,599 4.8803 -18.84%
2008-10-21 0 9.980 9.970 9.980 9.550 10.72 26,269,100 261,564,599 9.9571 5.745 5.739 5.745 5.498 6.171 45,633,001 5.7319 -4.41%
2008-10-20 0 10.44 10.44 10.46 10.08 10.56 14,315,882 147,528,190 10.305 6.010 6.010 6.021 5.803 6.079 24,868,635 5.9323 3.98%
2008-10-17 0 10.04 10.02 10.04 9.680 10.40 19,759,000 198,486,005 10.045 5.780 5.768 5.780 5.572 5.987 34,324,072 5.7827 3.19%
2008-10-16 0 9.730 9.730 9.740 9.320 10.00 15,746,600 151,384,932 9.6138 5.601 5.601 5.607 5.365 5.757 27,353,987 5.5343 -4.61%
2008-10-15 0 10.20 10.18 10.20 10.14 10.58 8,230,684 85,024,967 10.330 5.872 5.860 5.872 5.837 6.090 14,297,818 5.9467 -4.14%
2008-10-14 0 10.64 10.64 10.66 10.36 10.88 26,102,899 277,955,171 10.648 6.125 6.125 6.137 5.964 6.263 45,344,287 6.1299 5.35%
2008-10-13 0 10.10 10.10 10.12 9.120 10.28 17,915,989 175,369,187 9.7884 5.814 5.814 5.826 5.250 5.918 31,122,511 5.6348 9.90%
2008-10-10 0 9.190 9.150 9.190 8.410 9.190 18,354,881 161,342,526 8.7902 5.290 5.267 5.290 4.841 5.290 31,884,926 5.0602 -1.61%
2008-10-09 0 9.340 9.330 9.340 9.200 10.20 32,891,720 314,322,910 9.5563 5.377 5.371 5.377 5.296 5.872 57,137,393 5.5012 -0.74%
2008-10-08 0 9.410 9.410 9.420 9.410 10.34 18,986,400 186,245,960 9.8094 5.417 5.417 5.423 5.417 5.952 32,981,960 5.6469 -8.11%
2008-10-06 0 10.24 10.24 10.26 9.900 11.06 13,830,000 144,875,440 10.475 5.895 5.895 5.906 5.699 6.367 24,024,592 6.0303 -7.91%
2008-10-03 0 11.12 11.10 11.12 10.40 11.18 19,827,938 218,388,384 11.014 6.401 6.390 6.401 5.987 6.436 34,443,826 6.3404 1.83%
2008-10-02 0 10.92 10.90 10.92 10.02 10.96 26,311,641 276,421,946 10.506 6.286 6.275 6.286 5.768 6.309 45,706,901 6.0477 8.33%
2008-09-30 0 10.08 10.02 10.08 8.600 10.22 23,040,000 224,996,610 9.7655 5.803 5.768 5.803 4.951 5.883 40,023,615 5.6216 7.23%
2008-09-29 0 9.400 9.400 9.410 9.400 9.890 15,104,500 145,855,670 9.6564 5.411 5.411 5.417 5.411 5.693 26,238,572 5.5588 -3.39%
2008-09-26 0 9.730 9.660 9.730 9.370 9.800 19,249,334 183,535,934 9.5347 5.601 5.561 5.601 5.394 5.641 33,438,712 5.4887 1.35%
2008-09-25 0 9.600 9.560 9.600 9.400 9.970 16,902,700 164,203,995 9.7147 5.526 5.503 5.526 5.411 5.739 29,362,290 5.5923 3.23%
2008-09-24 0 9.300 9.300 9.310 9.170 9.600 9,017,200 84,511,445 9.3722 5.354 5.354 5.359 5.279 5.526 15,664,103 5.3952 0.00%
2008-09-23 0 9.300 9.300 9.320 9.300 9.700 9,629,130 91,203,325 9.4716 5.354 5.354 5.365 5.354 5.584 16,727,109 5.4524 -6.91%
2008-09-22 0 9.990 9.990 10.00 9.490 10.14 31,149,000 305,368,353 9.8035 5.751 5.751 5.757 5.463 5.837 54,110,052 5.6435 1.94%
2008-09-19 0 9.800 9.530 9.800 8.310 10.00 64,562,500 587,562,375 9.1007 5.641 5.486 5.641 4.784 5.757 112,153,848 5.2389 7.69%
2008-09-18 0 9.100 9.100 9.150 7.800 9.450 37,074,800 323,734,651 8.7319 5.239 5.239 5.267 4.490 5.440 64,403,972 5.0266 -5.21%
2008-09-17 0 9.600 9.600 9.610 9.600 10.20 14,715,400 146,708,818 9.9697 5.526 5.526 5.532 5.526 5.872 25,562,652 5.7392 -2.04%
2008-09-16 0 9.800 9.800 9.820 9.000 10.30 27,109,254 269,529,154 9.9423 5.641 5.641 5.653 5.181 5.929 47,092,463 5.7234 0.00%
2008-09-12 0 9.800 9.800 9.820 9.800 10.38 14,216,000 142,797,463 10.045 5.641 5.641 5.653 5.641 5.975 24,695,126 5.7824 -2.97%
2008-09-11 0 10.10 10.08 10.10 9.780 10.60 19,767,154 200,439,467 10.140 5.814 5.803 5.814 5.630 6.102 34,338,236 5.8372 -2.88%
2008-09-10 0 10.40 10.40 10.42 10.16 10.92 16,377,275 173,573,328 10.598 5.987 5.987 5.998 5.849 6.286 28,449,555 6.1011 0.00%
2008-09-09 0 10.40 10.40 10.42 10.32 10.70 10,452,500 109,256,600 10.453 5.987 5.987 5.998 5.941 6.160 18,157,415 6.0172 -4.06%
2008-09-08 0 10.84 10.62 10.84 10.44 10.90 17,900,598 189,860,632 10.606 6.240 6.114 6.240 6.010 6.275 31,095,775 6.1057 5.24%
2008-09-05 0 10.30 10.30 10.36 10.16 10.50 55,935,418 575,943,550 10.297 5.929 5.929 5.964 5.849 6.044 97,167,432 5.9273 -5.50%
2008-09-04 0 10.90 10.88 10.90 10.48 11.66 30,924,910 337,937,536 10.928 6.275 6.263 6.275 6.033 6.712 53,720,777 6.2906 -5.87%
2008-09-03 0 11.58 11.58 11.60 11.32 11.76 13,922,000 161,003,430 11.565 6.666 6.666 6.678 6.516 6.770 24,184,408 6.6573 1.40%
2008-09-02 0 11.42 11.40 11.42 11.10 11.44 11,541,300 130,514,520 11.309 6.574 6.563 6.574 6.390 6.586 20,048,809 6.5098 0.88%
2008-09-01 0 11.32 11.30 11.32 10.78 11.48 21,367,700 239,515,604 11.209 6.516 6.505 6.516 6.206 6.609 37,118,602 6.4527 4.81%
2008-08-29 0 10.80 10.80 10.82 10.78 10.98 11,568,550 125,781,142 10.873 6.217 6.217 6.229 6.206 6.321 20,096,146 6.2590 0.56%
2008-08-28 0 10.74 10.72 10.74 10.68 11.10 9,556,500 103,587,727 10.840 6.183 6.171 6.183 6.148 6.390 16,600,941 6.2399 -2.89%
2008-08-27 0 11.06 11.02 11.06 10.62 11.22 36,724,000 397,898,760 10.835 6.367 6.344 6.367 6.114 6.459 63,794,585 6.2372 -0.18%
2008-08-26 0 11.08 11.06 11.08 10.88 11.50 10,771,000 119,470,690 11.092 6.378 6.367 6.378 6.263 6.620 18,710,693 6.3852 -2.98%
2008-08-25 0 11.42 11.42 11.44 11.30 11.54 11,358,300 129,826,841 11.430 6.574 6.574 6.586 6.505 6.643 19,730,913 6.5799 2.51%
2008-08-21 0 11.14 11.12 11.14 11.00 11.62 11,799,900 133,460,798 11.310 6.413 6.401 6.413 6.332 6.689 20,498,032 6.5109 -4.13%
2008-08-20 0 11.62 11.62 11.64 11.18 11.80 14,442,300 167,011,950 11.564 6.689 6.689 6.701 6.436 6.793 25,088,240 6.6570 3.75%
2008-08-19 0 11.20 11.20 11.22 11.10 11.60 6,061,500 68,378,900 11.281 6.447 6.447 6.459 6.390 6.678 10,529,650 6.4939 -3.11%
2008-08-18 0 11.56 11.52 11.56 11.00 11.78 18,830,000 215,135,700 11.425 6.655 6.632 6.655 6.332 6.781 32,710,272 6.5770 5.67%
2008-08-15 0 10.94 10.94 10.96 10.70 11.20 10,374,500 113,196,628 10.911 6.298 6.298 6.309 6.160 6.447 18,021,918 6.2811 2.82%
2008-08-14 0 10.64 10.62 10.64 10.50 10.88 9,187,200 98,358,234 10.706 6.125 6.114 6.125 6.044 6.263 15,959,417 6.1630 -0.19%
2008-08-13 0 10.66 10.64 10.66 10.52 10.98 12,287,300 131,746,002 10.722 6.137 6.125 6.137 6.056 6.321 21,344,712 6.1723 -3.27%
2008-08-12 0 11.02 11.02 11.08 11.02 11.56 6,313,000 71,490,610 11.324 6.344 6.344 6.378 6.344 6.655 10,966,540 6.5190 -2.99%
2008-08-11 0 11.36 11.34 11.36 11.34 12.06 9,716,000 112,977,820 11.628 6.539 6.528 6.539 6.528 6.942 16,878,014 6.6938 -4.38%
2008-08-08 0 11.88 11.86 11.88 11.66 12.06 6,041,500 71,823,670 11.888 6.839 6.827 6.839 6.712 6.942 10,494,908 6.8437 -0.50%
2008-08-07 0 11.94 11.92 11.94 11.94 12.34 17,174,500 208,238,350 12.125 6.873 6.862 6.873 6.873 7.104 29,834,443 6.9798 -1.81%
2008-08-05 0 12.16 12.16 12.18 12.06 12.28 10,208,900 124,088,872 12.155 7.000 7.000 7.012 6.942 7.069 17,734,248 6.9971 -0.98%
2008-08-04 0 12.28 12.24 12.28 12.06 12.28 7,107,500 86,662,910 12.193 7.069 7.046 7.069 6.942 7.069 12,346,695 7.0191 0.66%
2008-08-01 0 12.20 12.20 12.22 11.90 12.28 9,977,500 120,883,994 12.116 7.023 7.023 7.035 6.850 7.069 17,332,275 6.9745 0.83%
2008-07-31 0 12.10 12.08 12.10 11.98 12.20 8,209,540 99,288,966 12.094 6.965 6.954 6.965 6.896 7.023 14,261,088 6.9622 0.00%
2008-07-30 0 12.10 12.00 12.10 11.88 12.22 11,541,500 139,343,468 12.073 6.965 6.908 6.965 6.839 7.035 20,049,156 6.9501 2.89%
2008-07-29 0 11.76 11.76 11.78 11.66 11.86 8,709,000 102,281,430 11.744 6.770 6.770 6.781 6.712 6.827 15,128,718 6.7607 -1.18%
2008-07-28 0 11.90 11.90 11.92 11.74 12.04 4,546,000 54,212,890 11.925 6.850 6.850 6.862 6.758 6.931 7,897,021 6.8650 1.02%
2008-07-25 0 11.78 11.76 11.78 11.68 11.88 7,814,500 91,871,352 11.757 6.781 6.770 6.781 6.724 6.839 13,574,850 6.7678 -1.67%
2008-07-24 0 11.98 11.98 12.00 11.90 12.14 12,664,000 152,502,780 12.042 6.896 6.896 6.908 6.850 6.989 21,999,091 6.9322 -0.33%
2008-07-23 0 12.02 12.02 12.04 11.86 12.16 11,624,639 139,999,497 12.043 6.919 6.919 6.931 6.827 7.000 20,193,580 6.9329 1.18%
2008-07-22 0 11.88 11.86 11.88 11.70 11.90 4,868,300 57,717,232 11.856 6.839 6.827 6.839 6.735 6.850 8,456,900 6.8249 0.34%
2008-07-21 0 11.84 11.84 11.86 11.58 11.90 10,726,352 126,925,413 11.833 6.816 6.816 6.827 6.666 6.850 18,633,133 6.8118 2.60%
2008-07-18 0 11.54 11.54 11.56 11.48 11.76 5,930,939 68,849,541 11.609 6.643 6.643 6.655 6.609 6.770 10,302,848 6.6826 0.35%
2008-07-17 0 11.50 11.50 11.52 11.44 11.62 9,048,700 104,478,862 11.546 6.620 6.620 6.632 6.586 6.689 15,718,823 6.6467 2.86%
2008-07-16 0 11.18 11.16 11.18 10.90 11.30 13,676,900 152,619,134 11.159 6.436 6.424 6.436 6.275 6.505 23,758,636 6.4237 1.45%
2008-07-15 0 11.02 11.02 11.04 11.02 11.80 11,126,300 125,365,138 11.268 6.344 6.344 6.355 6.344 6.793 19,327,897 6.4862 -6.29%
2008-07-14 0 11.76 11.74 11.76 11.54 11.90 10,067,459 118,261,071 11.747 6.770 6.758 6.770 6.643 6.850 17,488,546 6.7622 0.51%
2008-07-11 0 11.70 11.70 11.72 11.40 11.80 10,237,353 119,155,207 11.639 6.735 6.735 6.747 6.563 6.793 17,783,675 6.7003 1.04%
2008-07-10 0 11.58 11.54 11.58 10.86 11.60 17,916,956 203,587,581 11.363 6.666 6.643 6.666 6.252 6.678 31,124,191 6.5411 5.27%
2008-07-09 0 11.00 10.98 11.00 10.48 11.02 14,572,313 157,190,457 10.787 6.332 6.321 6.332 6.033 6.344 25,314,091 6.2096 6.80%
2008-07-08 0 10.30 10.28 10.30 10.16 10.46 13,121,500 135,414,260 10.320 5.929 5.918 5.929 5.849 6.021 22,793,831 5.9408 -0.19%
2008-07-07 0 10.32 10.30 10.32 10.00 10.48 13,046,000 134,124,310 10.281 5.941 5.929 5.941 5.757 6.033 22,662,677 5.9183 3.20%
2008-07-04 0 10.00 10.00 10.02 9.960 10.46 15,862,100 160,720,875 10.132 5.757 5.757 5.768 5.734 6.021 27,554,626 5.8328 -2.53%
2008-07-03 0 10.26 10.24 10.26 10.20 10.62 20,322,926 212,654,692 10.464 5.906 5.895 5.906 5.872 6.114 35,303,688 6.0236 -2.29%
2008-07-02 0 10.50 10.50 10.52 10.50 10.96 10,631,690 113,900,155 10.713 6.044 6.044 6.056 6.044 6.309 18,468,692 6.1672 -4.55%
2008-06-30 0 11.00 10.90 11.00 10.74 11.00 11,994,200 130,186,490 10.854 6.332 6.275 6.332 6.183 6.332 20,835,557 6.2483 2.42%
2008-06-27 0 10.74 10.72 10.74 10.70 11.10 28,162,658 307,563,394 10.921 6.183 6.171 6.183 6.160 6.390 48,922,369 6.2868 -4.45%
2008-06-26 0 11.24 11.24 11.26 11.20 11.50 13,644,325 154,980,301 11.359 6.470 6.470 6.482 6.447 6.620 23,702,049 6.5387 -0.18%
2008-06-25 0 11.26 11.20 11.26 11.10 11.96 15,055,500 171,891,490 11.417 6.482 6.447 6.482 6.390 6.885 26,153,452 6.5724 -1.23%
2008-06-24 0 11.40 11.38 11.40 11.22 11.54 10,633,500 120,985,997 11.378 6.563 6.551 6.563 6.459 6.643 18,471,836 6.5498 0.18%
2008-06-23 0 11.38 11.36 11.38 11.10 11.40 11,932,500 134,443,960 11.267 6.551 6.539 6.551 6.390 6.563 20,728,376 6.4860 -1.04%
2008-06-20 0 11.50 11.50 11.52 11.34 11.84 18,098,814 209,487,542 11.575 6.620 6.620 6.632 6.528 6.816 31,440,103 6.6631 0.00%
2008-06-19 0 11.50 11.48 11.50 11.46 11.96 17,377,000 203,246,830 11.696 6.620 6.609 6.620 6.597 6.885 30,186,214 6.7331 -4.01%
2008-06-18 0 11.98 11.98 12.00 11.30 12.12 36,204,000 428,551,250 11.837 6.896 6.896 6.908 6.505 6.977 62,891,274 6.8142 6.02%
2008-06-17 0 11.30 11.28 11.30 11.10 11.42 8,608,500 97,063,060 11.275 6.505 6.493 6.505 6.390 6.574 14,954,136 6.4907 1.07%
2008-06-16 0 11.18 11.16 11.18 11.10 11.36 9,525,565 107,289,174 11.263 6.436 6.424 6.436 6.390 6.539 16,547,203 6.4838 1.82%
2008-06-13 0 10.98 10.96 10.98 10.80 11.60 17,603,000 196,054,300 11.138 6.321 6.309 6.321 6.217 6.678 30,578,806 6.4114 -4.52%
2008-06-12 0 11.50 11.50 11.52 11.40 11.72 14,600,138 168,155,542 11.517 6.620 6.620 6.632 6.563 6.747 25,362,426 6.6301 -2.54%
2008-06-11 0 11.80 11.78 11.80 11.74 12.04 14,529,500 172,492,180 11.872 6.793 6.781 6.793 6.758 6.931 25,239,719 6.8342 -0.17%
2008-06-10 0 11.82 11.82 11.84 11.82 12.30 16,363,500 196,494,870 12.008 6.804 6.804 6.816 6.804 7.081 28,425,626 6.9126 -5.89%
2008-06-06 0 12.56 12.56 12.58 12.30 12.60 10,332,426 128,311,262 12.418 7.230 7.230 7.242 7.081 7.253 17,948,830 7.1487 2.28%
2008-06-05 0 12.28 12.28 12.30 12.26 12.50 6,517,000 80,692,457 12.382 7.069 7.069 7.081 7.058 7.196 11,320,916 7.1277 -0.97%
2008-06-04 0 12.40 12.38 12.40 12.40 12.84 15,116,171 191,256,551 12.652 7.138 7.127 7.138 7.138 7.391 26,258,846 7.2835 -4.02%
2008-06-03 0 12.92 12.90 12.92 12.66 12.94 12,695,500 162,289,600 12.783 7.438 7.426 7.438 7.288 7.449 22,053,811 7.3588 -0.46%
2008-06-02 0 12.98 12.96 12.98 12.70 13.14 64,948,465 846,290,234 13.030 7.472 7.461 7.472 7.311 7.564 112,824,321 7.5010 -7.29%
2008-05-30 0 14.00 13.72 14.00 12.30 14.00 36,835,500 479,087,660 13.006 8.059 7.898 8.059 7.081 8.059 63,988,276 7.4871 14.01%
2008-05-29 0 12.28 12.26 12.28 12.20 12.46 19,004,100 234,216,560 12.325 7.069 7.058 7.069 7.023 7.173 33,012,708 7.0947 0.99%
2008-05-28 0 12.16 12.14 12.16 11.76 12.28 15,375,500 185,222,970 12.047 7.000 6.989 7.000 6.770 7.069 26,709,336 6.9348 3.93%
2008-05-27 0 11.70 11.68 11.70 11.68 12.00 8,092,500 95,439,150 11.794 6.735 6.724 6.735 6.724 6.908 14,057,774 6.7891 -1.02%
2008-05-26 0 11.82 11.82 11.84 11.76 11.96 12,148,500 143,686,895 11.828 6.804 6.804 6.816 6.770 6.885 21,103,598 6.8086 -2.15%
2008-05-23 0 12.08 12.02 12.04 12.02 12.36 10,255,100 125,122,970 12.201 6.954 6.919 6.931 6.919 7.115 17,814,504 7.0237 -2.27%
2008-05-22 0 12.36 12.32 12.34 12.28 12.52 12,316,000 152,790,126 12.406 7.115 7.092 7.104 7.069 7.207 21,394,568 7.1415 -1.90%
2008-05-21 0 12.60 12.56 12.60 12.14 12.66 14,944,666 185,521,395 12.414 7.253 7.230 7.253 6.989 7.288 25,960,918 7.1462 1.12%
2008-05-20 0 12.46 12.40 12.44 12.24 12.78 18,050,000 225,595,860 12.498 7.173 7.138 7.161 7.046 7.357 31,355,306 7.1948 -0.80%
2008-05-19 0 12.56 12.56 12.58 12.42 12.66 13,629,500 171,118,600 12.555 7.230 7.230 7.242 7.150 7.288 23,676,296 7.2274 0.00%
2008-05-16 0 12.56 12.56 12.58 12.16 12.58 19,516,500 241,897,020 12.395 7.230 7.230 7.242 7.000 7.242 33,902,816 7.1350 1.62%
2008-05-15 0 12.36 12.34 12.36 12.24 12.48 13,745,000 169,736,815 12.349 7.115 7.104 7.115 7.046 7.184 23,876,935 7.1088 0.98%
2008-05-14 0 12.24 12.22 12.24 12.08 12.34 10,292,140 125,645,322 12.208 7.046 7.035 7.046 6.954 7.104 17,878,848 7.0276 -0.33%
2008-05-13 0 12.28 12.28 12.30 11.90 12.34 18,440,003 223,491,520 12.120 7.069 7.069 7.081 6.850 7.104 32,032,794 6.9770 2.16%
2008-05-09 0 12.02 12.02 12.06 11.86 12.22 13,897,600 167,047,700 12.020 6.919 6.919 6.942 6.827 7.035 24,142,022 6.9194 -1.31%
2008-05-08 0 12.18 12.16 12.18 11.84 12.20 21,010,481 253,018,011 12.043 7.012 7.000 7.012 6.816 7.023 36,498,064 6.9324 0.50%
2008-05-07 0 12.12 12.10 12.12 11.98 12.76 53,917,400 663,268,412 12.302 6.977 6.965 6.977 6.896 7.345 93,661,861 7.0815 -4.72%
2008-05-06 0 12.72 12.72 12.74 12.50 12.94 71,194,750 914,108,420 12.840 7.322 7.322 7.334 7.196 7.449 123,674,968 7.3912 1.11%
2008-05-05 0 12.58 12.60 12.62 12.14 12.60 34,086,500 423,458,164 12.423 7.242 7.253 7.265 6.989 7.253 59,212,889 7.1515 1.62%
2008-05-02 0 12.38 12.38 12.40 12.16 12.52 57,150,550 706,754,227 12.367 7.127 7.127 7.138 7.000 7.207 99,278,282 7.1189 2.31%
2008-04-30 0 12.10 12.10 12.12 11.74 12.18 43,514,500 522,787,020 12.014 6.965 6.965 6.977 6.758 7.012 75,590,608 6.9160 2.72%
2008-04-29 0 11.78 11.76 11.78 11.76 12.08 21,423,666 254,871,399 11.897 6.781 6.770 6.781 6.770 6.954 37,215,823 6.8485 -1.51%
2008-04-28 0 11.96 11.94 11.96 11.64 12.04 29,696,000 352,300,120 11.864 6.885 6.873 6.885 6.701 6.931 51,585,993 6.8294 2.40%
2008-04-25 0 11.68 11.62 11.64 11.54 12.36 45,550,500 540,567,210 11.867 6.724 6.689 6.701 6.643 7.115 79,127,417 6.8316 -4.26%
2008-04-24 0 12.20 12.16 12.20 12.10 12.48 66,547,311 819,285,124 12.311 7.023 7.000 7.023 6.965 7.184 115,601,735 7.0871 1.67%
2008-04-23 0 12.00 12.00 12.02 11.80 12.16 31,575,400 378,528,778 11.988 6.908 6.908 6.919 6.793 7.000 54,850,766 6.9011 0.50%
2008-04-22 0 11.94 11.96 11.98 11.40 12.00 28,521,000 335,383,110 11.759 6.873 6.885 6.896 6.563 6.908 49,544,858 6.7693 2.93%
2008-04-21 0 11.60 11.66 11.68 11.52 11.80 18,320,900 213,455,846 11.651 6.678 6.712 6.724 6.632 6.793 31,825,896 6.7070 1.22%
2008-04-18 0 11.46 11.44 11.46 11.16 11.58 12,067,900 137,223,429 11.371 6.597 6.586 6.597 6.424 6.666 20,963,584 6.5458 1.42%
2008-04-17 0 11.30 11.26 11.28 11.26 11.54 13,686,900 156,185,794 11.411 6.505 6.482 6.493 6.482 6.643 23,776,008 6.5691 0.53%
2008-04-16 0 11.24 11.20 11.22 11.20 11.58 13,637,716 155,093,887 11.372 6.470 6.447 6.459 6.447 6.666 23,690,568 6.5467 0.00%
2008-04-15 0 11.24 11.24 11.30 11.08 11.50 18,569,300 208,941,490 11.252 6.470 6.470 6.505 6.378 6.620 32,257,401 6.4773 -1.23%
2008-04-14 0 11.38 11.36 11.38 11.32 11.68 23,938,985 274,580,737 11.470 6.551 6.539 6.551 6.516 6.724 41,585,274 6.6028 -4.21%
2008-04-11 0 11.88 11.84 11.86 11.84 12.18 39,030,300 469,239,552 12.022 6.839 6.816 6.827 6.816 7.012 67,800,942 6.9208 0.00%
2008-04-10 0 11.88 11.90 11.92 11.42 12.06 39,509,476 464,096,121 11.747 6.839 6.850 6.862 6.574 6.942 68,633,336 6.7620 2.59%
2008-04-09 0 11.58 11.56 11.58 11.56 12.62 92,393,800 1,114,180,552 12.059 6.666 6.655 6.666 6.655 7.265 160,500,603 6.9419 -5.24%
2008-04-08 0 12.22 12.22 12.24 11.80 12.68 135,017,400 1,670,343,420 12.371 7.035 7.035 7.046 6.793 7.299 234,543,596 7.1217 2.00%
2008-04-07 0 11.98 11.98 12.00 11.40 12.30 125,358,500 1,505,132,591 12.007 6.896 6.896 6.908 6.563 7.081 217,764,772 6.9117 4.54%
2008-04-03 0 11.46 11.38 11.40 11.40 12.04 81,508,200 956,405,484 11.734 6.597 6.551 6.563 6.563 6.931 141,590,834 6.7547 -2.22%
2008-04-02 0 11.72 11.74 11.76 10.76 11.84 108,021,600 1,220,782,803 11.301 6.747 6.758 6.770 6.194 6.816 187,648,218 6.5057 9.53%
2008-04-01 0 10.70 10.68 10.70 10.52 10.82 20,474,000 218,821,220 10.688 6.160 6.148 6.160 6.056 6.229 35,566,124 6.1525 0.00%
2008-03-31 0 10.70 10.70 10.72 10.42 10.76 51,156,000 544,844,989 10.651 6.160 6.160 6.171 5.998 6.194 88,864,933 6.1312 -1.65%
2008-03-28 0 10.88 10.82 10.84 10.64 11.08 63,934,000 696,631,770 10.896 6.263 6.229 6.240 6.125 6.378 111,062,058 6.2725 0.00%
2008-03-27 0 10.88 10.88 10.90 10.74 11.06 38,918,500 423,172,960 10.873 6.263 6.263 6.275 6.183 6.367 67,606,730 6.2593 -1.98%
2008-03-26 0 11.10 11.06 11.08 10.84 11.18 78,492,000 865,148,857 11.022 6.390 6.367 6.378 6.240 6.436 136,351,285 6.3450 0.36%
2008-03-25 0 11.06 11.06 11.10 10.60 11.12 65,102,500 705,405,300 10.835 6.367 6.367 6.390 6.102 6.401 113,091,901 6.2375 3.17%
2008-03-20 0 10.72 10.74 10.76 10.12 10.92 58,445,500 611,763,221 10.467 6.171 6.183 6.194 5.826 6.286 101,527,786 6.0256 -1.83%
2008-03-19 0 10.92 10.92 10.94 10.76 11.20 94,419,264 1,035,592,705 10.968 6.286 6.286 6.298 6.194 6.447 164,019,110 6.3139 2.44%
2008-03-18 0 10.66 10.60 10.64 9.500 10.90 238,471,000 2,425,597,675 10.172 6.137 6.102 6.125 5.469 6.275 414,256,577 5.8553 -0.37%
2008-03-17 0 10.70 10.70 10.72 10.70 10.88 152,735,103 1,644,004,445 10.764 6.160 6.160 6.171 6.160 6.263 265,321,657 6.1963 -4.46%
2008-03-14 0 11.20 11.20 11.22 11.02 12.34 342,331,600 3,995,922,392 11.673 6.447 6.447 6.459 6.344 7.104 594,676,571 6.7195 -6.67%
2008-03-13 0 12.00 12.00 12.02 11.96 12.66 1,179,823,500 14,318,756,630 12.136 6.908 6.908 6.919 6.885 7.288 2,049,513,962 6.9864

Webb-site Database - Powered By Linux Group

Back to top