CRRC Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01766  2008-08-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 4.550 4.550 4.560 4.510 4.650 18,295,231 83,099,066 4.5421 4.550 4.550 4.560 4.510 4.650 18,295,231 4.5421 -2.15%
2026-06-25 0 4.650 4.640 4.650 4.570 4.710 29,938,783 138,419,341 4.6234 4.650 4.640 4.650 4.570 4.710 29,938,783 4.6234 -1.06%
2026-06-24 0 4.700 4.700 4.710 4.670 4.840 35,639,520 168,363,001 4.7241 4.700 4.700 4.710 4.670 4.840 35,639,520 4.7241 -2.69%
2026-06-23 0 4.830 4.830 4.850 4.810 5.120 31,000,000 152,053,129 4.9049 4.830 4.830 4.850 4.810 5.120 31,000,000 4.9049 -4.36%
2026-06-22 0 5.050 5.050 5.060 5.000 5.160 41,007,320 207,758,091 5.0664 5.050 5.050 5.060 5.000 5.160 41,007,320 5.0664 -0.82%
2026-06-18 0 5.230 5.230 5.240 5.150 5.350 54,467,760 284,244,116 5.2186 5.092 5.092 5.102 5.014 5.209 55,944,316 5.0808 -2.24%
2026-06-17 0 5.350 5.350 5.360 5.320 5.480 12,127,550 65,129,002 5.3703 5.209 5.209 5.219 5.180 5.335 12,456,313 5.2286 -1.65%
2026-06-16 0 5.440 5.430 5.440 5.410 5.520 16,877,960 92,248,128 5.4656 5.296 5.287 5.296 5.267 5.374 17,335,501 5.3213 -0.91%
2026-06-15 0 5.490 5.490 5.500 5.380 5.540 32,382,700 177,830,882 5.4915 5.345 5.345 5.355 5.238 5.394 33,260,556 5.3466 1.48%
2026-06-12 0 5.410 5.410 5.420 5.330 5.530 28,744,150 156,569,507 5.4470 5.267 5.267 5.277 5.189 5.384 29,523,369 5.3032 1.69%
2026-06-11 0 5.320 5.320 5.330 5.260 5.390 21,339,464 113,165,107 5.3031 5.180 5.180 5.189 5.121 5.248 21,917,951 5.1631 -0.75%
2026-06-10 0 5.360 5.350 5.360 5.150 5.390 33,929,414 179,879,531 5.3016 5.219 5.209 5.219 5.014 5.248 34,849,200 5.1617 0.94%
2026-06-09 0 5.310 5.310 5.320 5.230 5.370 27,966,150 148,975,375 5.3270 5.170 5.170 5.180 5.092 5.228 28,724,279 5.1864 0.57%
2026-06-08 0 5.280 5.270 5.280 5.210 5.320 24,992,710 132,141,340 5.2872 5.141 5.131 5.141 5.072 5.180 25,670,232 5.1476 -0.38%
2026-06-05 0 5.300 5.290 5.300 5.270 5.420 33,286,977 177,699,018 5.3384 5.160 5.150 5.160 5.131 5.277 34,189,347 5.1975 -1.30%
2026-06-04 0 5.370 5.360 5.370 5.310 5.440 31,959,750 172,170,176 5.3871 5.228 5.219 5.228 5.170 5.296 32,826,140 5.2449 0.19%
2026-06-03 0 5.360 5.350 5.360 5.230 5.380 25,053,218 133,765,095 5.3392 5.219 5.209 5.219 5.092 5.238 25,732,381 5.1983 1.52%
2026-06-02 0 5.280 5.280 5.290 5.200 5.320 21,174,800 111,502,223 5.2658 5.141 5.141 5.150 5.063 5.180 21,748,823 5.1268 0.96%
2026-06-01 0 5.230 5.230 5.240 5.150 5.270 21,666,800 113,348,808 5.2315 5.092 5.092 5.102 5.014 5.131 22,254,161 5.0934 0.77%
2026-05-29 0 5.190 5.180 5.190 5.070 5.250 35,127,251 182,146,206 5.1853 5.053 5.043 5.053 4.936 5.111 36,079,509 5.0485 1.76%
2026-05-28 0 5.100 5.100 5.120 5.080 5.200 10,964,360 56,116,296 5.1181 4.965 4.965 4.985 4.946 5.063 11,261,591 4.9830 -1.16%
2026-05-27 0 5.160 5.160 5.170 5.150 5.250 12,776,844 66,330,091 5.1914 5.024 5.024 5.034 5.014 5.111 13,123,209 5.0544 -1.34%
2026-05-26 0 5.230 5.220 5.230 5.120 5.270 18,595,273 96,820,188 5.2067 5.092 5.082 5.092 4.985 5.131 19,099,369 5.0693 0.19%
2026-05-22 0 5.220 5.220 5.230 5.130 5.270 11,791,263 61,610,466 5.2251 5.082 5.082 5.092 4.995 5.131 12,110,910 5.0872 1.36%
2026-05-21 0 5.150 5.150 5.160 5.150 5.290 15,018,296 78,380,526 5.2190 5.014 5.014 5.024 5.014 5.150 15,425,424 5.0813 -1.34%
2026-05-20 0 5.220 5.220 5.230 5.200 5.290 11,692,100 61,196,534 5.2340 5.082 5.082 5.092 5.063 5.150 12,009,059 5.0959 -1.51%
2026-05-19 0 5.300 5.290 5.300 5.150 5.320 29,019,216 152,042,678 5.2394 5.160 5.150 5.160 5.014 5.180 29,805,892 5.1011 2.51%
2026-05-18 0 5.170 5.170 5.180 5.140 5.320 16,947,250 88,019,342 5.1937 5.034 5.034 5.043 5.004 5.180 17,406,670 5.0566 -2.82%
2026-05-15 0 5.320 5.320 5.330 5.280 5.380 15,240,000 81,300,095 5.3347 5.180 5.180 5.189 5.141 5.238 15,653,138 5.1939 -0.93%
2026-05-14 0 5.370 5.360 5.370 5.330 5.430 16,483,782 88,535,551 5.3711 5.228 5.219 5.228 5.189 5.287 16,930,638 5.2293 -1.10%
2026-05-13 0 5.430 5.430 5.440 5.360 5.550 32,270,485 176,457,474 5.4681 5.287 5.287 5.296 5.219 5.404 33,145,299 5.3238 -0.37%
2026-05-12 0 5.450 5.440 5.450 5.210 5.500 53,830,686 292,241,033 5.4289 5.306 5.296 5.306 5.072 5.355 55,289,971 5.2856 4.61%
2026-05-11 0 5.210 5.210 5.220 5.140 5.250 11,529,100 60,094,560 5.2124 5.072 5.072 5.082 5.004 5.111 11,841,640 5.0749 0.58%
2026-05-08 0 5.180 5.170 5.180 5.130 5.230 14,084,842 72,726,269 5.1634 5.043 5.034 5.043 4.995 5.092 14,466,665 5.0272 -1.15%
2026-05-07 0 5.240 5.230 5.240 5.150 5.270 23,127,940 120,794,795 5.2229 5.102 5.092 5.102 5.014 5.131 23,754,911 5.0850 1.75%
2026-05-06 0 5.150 5.140 5.150 5.050 5.210 34,462,599 176,926,666 5.1339 5.014 5.004 5.014 4.917 5.072 35,396,839 4.9984 1.58%
2026-05-05 0 5.070 5.060 5.070 5.010 5.080 10,521,451 53,199,413 5.0563 4.936 4.926 4.936 4.878 4.946 10,806,675 4.9228 -0.39%
2026-05-04 0 5.090 5.090 5.100 5.070 5.260 15,255,517 77,913,377 5.1072 4.956 4.956 4.965 4.936 5.121 15,669,076 4.9724 -2.12%
2026-04-30 0 5.200 5.200 5.210 5.180 5.410 31,391,526 165,254,736 5.2643 5.063 5.063 5.072 5.043 5.267 32,242,513 5.1254 1.17%
2026-04-29 0 5.140 5.130 5.140 5.050 5.140 10,309,427 52,606,430 5.1028 5.004 4.995 5.004 4.917 5.004 10,588,903 4.9681 0.78%
2026-04-28 0 5.100 5.090 5.100 5.020 5.130 13,417,310 68,229,997 5.0852 4.965 4.956 4.965 4.888 4.995 13,781,037 4.9510 0.79%
2026-04-27 0 5.060 5.060 5.070 4.990 5.090 25,312,038 127,650,860 5.0431 4.926 4.926 4.936 4.858 4.956 25,998,217 4.9100 0.00%
2026-04-24 0 5.060 5.050 5.060 5.030 5.090 7,915,555 40,060,416 5.0610 4.926 4.917 4.926 4.897 4.956 8,130,136 4.9274 -0.59%
2026-04-23 0 5.090 5.080 5.090 5.040 5.210 15,251,900 77,577,727 5.0864 4.956 4.946 4.956 4.907 5.072 15,665,361 4.9522 -1.55%
2026-04-22 0 5.170 5.170 5.180 5.170 5.270 21,979,864 114,831,142 5.2244 5.034 5.034 5.043 5.034 5.131 22,575,712 5.0865 -1.52%
2026-04-21 0 5.250 5.240 5.250 5.130 5.260 18,213,174 94,836,933 5.2071 5.111 5.102 5.111 4.995 5.121 18,706,911 5.0696 2.14%
2026-04-20 0 5.140 5.130 5.140 5.100 5.160 11,949,500 61,399,425 5.1382 5.004 4.995 5.004 4.965 5.024 12,273,437 5.0026 0.00%
2026-04-17 0 5.140 5.130 5.140 5.070 5.160 31,065,160 158,657,450 5.1072 5.004 4.995 5.004 4.936 5.024 31,907,299 4.9725 -0.19%
2026-04-16 0 5.150 5.140 5.150 5.080 5.160 20,677,835 106,024,438 5.1274 5.014 5.004 5.014 4.946 5.024 21,238,386 4.9921 0.78%
2026-04-15 0 5.110 5.110 5.120 5.090 5.180 13,223,400 67,800,778 5.1273 4.975 4.975 4.985 4.956 5.043 13,581,870 4.9920 0.20%
2026-04-14 0 5.100 5.090 5.100 5.070 5.170 16,216,000 82,759,776 5.1036 4.965 4.956 4.965 4.936 5.034 16,655,596 4.9689 -0.39%
2026-04-13 0 5.120 5.110 5.120 5.080 5.250 17,194,670 88,076,690 5.1223 4.985 4.975 4.985 4.946 5.111 17,660,797 4.9871 -2.66%
2026-04-10 0 5.260 5.250 5.260 5.090 5.280 34,758,381 181,909,911 5.2336 5.121 5.111 5.121 4.956 5.141 35,700,639 5.0954 3.34%
2026-04-09 0 5.090 5.090 5.100 5.070 5.210 21,737,100 111,722,538 5.1397 4.956 4.956 4.965 4.936 5.072 22,326,367 5.0041 -1.93%
2026-04-08 0 5.190 5.180 5.190 5.070 5.230 26,688,907 137,758,899 5.1617 5.053 5.043 5.053 4.936 5.092 27,412,411 5.0254 2.98%
2026-04-02 0 5.040 5.040 5.050 4.990 5.100 33,122,000 166,599,216 5.0299 4.907 4.907 4.917 4.858 4.965 34,019,898 4.8971 -0.40%
2026-04-01 0 5.060 5.060 5.070 5.040 5.160 25,066,450 127,227,603 5.0756 4.926 4.926 4.936 4.907 5.024 25,745,971 4.9417 -0.20%
2026-03-31 0 5.070 5.060 5.070 4.910 5.160 62,073,723 314,023,851 5.0589 4.936 4.926 4.936 4.780 5.024 63,756,467 4.9254 0.60%
2026-03-30 0 5.040 5.040 5.050 4.860 5.200 111,386,860 552,316,093 4.9585 4.907 4.907 4.917 4.732 5.063 114,406,424 4.8277 -4.00%
2026-03-27 0 5.250 5.240 5.250 5.200 5.370 15,559,680 82,074,448 5.2748 5.111 5.102 5.111 5.063 5.228 15,981,484 5.1356 0.00%
2026-03-26 0 5.250 5.250 5.260 5.210 5.410 12,550,113 66,331,753 5.2854 5.111 5.111 5.121 5.072 5.267 12,890,331 5.1459 -2.23%
2026-03-25 0 5.370 5.360 5.370 5.280 5.370 16,423,795 87,730,606 5.3417 5.228 5.219 5.228 5.141 5.228 16,869,024 5.2007 1.51%
2026-03-24 0 5.290 5.280 5.290 5.200 5.310 10,661,700 56,028,137 5.2551 5.150 5.141 5.150 5.063 5.170 10,950,726 5.1164 1.54%
2026-03-23 0 5.210 5.210 5.230 5.160 5.360 14,162,124 73,778,482 5.2096 5.072 5.072 5.092 5.024 5.219 14,546,042 5.0721 -2.80%
2026-03-20 0 5.360 5.350 5.360 5.240 5.400 19,945,000 106,535,770 5.3415 5.219 5.209 5.219 5.102 5.257 20,485,685 5.2005 1.13%
2026-03-19 0 5.300 5.290 5.300 5.260 5.410 20,632,400 109,559,194 5.3101 5.160 5.150 5.160 5.121 5.267 21,191,720 5.1699 -2.03%
2026-03-18 0 5.410 5.400 5.410 5.350 5.450 15,026,650 81,086,695 5.3962 5.267 5.257 5.267 5.209 5.306 15,434,004 5.2538 0.19%
2026-03-17 0 5.400 5.400 5.410 5.400 5.530 29,351,050 160,369,959 5.4639 5.257 5.257 5.267 5.257 5.384 30,146,722 5.3196 -0.92%
2026-03-16 0 5.450 5.440 5.450 5.410 5.550 22,571,806 123,372,102 5.4658 5.306 5.296 5.306 5.267 5.404 23,183,701 5.3215 -1.27%
2026-03-13 0 5.520 5.520 5.530 5.510 5.640 18,571,015 103,603,469 5.5788 5.374 5.374 5.384 5.365 5.491 19,074,453 5.4315 -0.72%
2026-03-12 0 5.560 5.560 5.600 5.560 5.700 23,365,590 130,600,754 5.5894 5.413 5.413 5.452 5.413 5.550 23,999,003 5.4419 -1.94%
2026-03-11 0 5.670 5.650 5.670 5.600 5.690 15,736,766 88,897,831 5.6491 5.520 5.501 5.520 5.452 5.540 16,163,371 5.5000 1.61%
2026-03-10 0 5.580 5.580 5.600 5.580 5.670 18,268,300 102,597,338 5.6161 5.433 5.433 5.452 5.433 5.520 18,763,532 5.4679 0.00%
2026-03-09 0 5.580 5.580 5.590 5.570 5.720 29,957,534 169,020,363 5.6420 5.433 5.433 5.442 5.423 5.569 30,769,647 5.4931 -2.79%
2026-03-06 0 5.740 5.740 5.760 5.690 5.820 48,060,450 276,804,663 5.7595 5.589 5.589 5.608 5.540 5.666 49,363,311 5.6075 -1.20%
2026-03-05 0 5.810 5.800 5.810 5.690 5.890 23,052,462 134,209,385 5.8219 5.657 5.647 5.657 5.540 5.735 23,677,387 5.6683 3.01%
2026-03-04 0 5.640 5.630 5.640 5.580 5.700 16,702,449 94,119,357 5.6351 5.491 5.481 5.491 5.433 5.550 17,155,232 5.4863 -0.70%
2026-03-03 0 5.680 5.680 5.690 5.680 5.820 19,780,203 113,190,896 5.7224 5.530 5.530 5.540 5.530 5.666 20,316,421 5.5714 -1.90%
2026-03-02 0 5.790 5.780 5.790 5.670 5.820 20,890,344 120,237,871 5.7557 5.637 5.627 5.637 5.520 5.666 21,456,656 5.6038 -0.17%
2026-02-27 0 5.800 5.790 5.800 5.710 5.810 19,094,944 110,327,324 5.7778 5.647 5.637 5.647 5.559 5.657 19,612,585 5.6253 0.69%
2026-02-26 0 5.760 5.750 5.760 5.750 5.850 11,102,051 64,307,039 5.7924 5.608 5.598 5.608 5.598 5.696 11,403,014 5.6395 -1.03%
2026-02-25 0 5.820 5.820 5.830 5.810 6.050 19,603,298 115,466,330 5.8901 5.666 5.666 5.676 5.657 5.890 20,134,720 5.7347 -3.32%
2026-02-24 0 6.020 6.010 6.020 5.850 6.030 34,929,663 208,645,477 5.9733 5.861 5.851 5.861 5.696 5.871 35,876,564 5.8156 1.52%
2026-02-23 0 5.930 5.930 5.940 5.790 5.930 7,093,533 41,847,897 5.8994 5.773 5.773 5.783 5.637 5.773 7,285,830 5.7437 2.42%
2026-02-20 0 5.790 5.780 5.790 5.730 5.840 3,873,000 22,452,380 5.7972 5.637 5.627 5.637 5.579 5.686 3,977,992 5.6441 -0.34%
2026-02-16 0 5.810 5.800 5.810 5.720 5.820 1,407,442 8,116,126 5.7666 5.657 5.647 5.657 5.569 5.666 1,445,596 5.6144 0.87%
2026-02-13 0 5.760 5.750 5.760 5.740 5.870 10,852,890 62,649,131 5.7726 5.608 5.598 5.608 5.589 5.715 11,147,099 5.6202 -2.21%
2026-02-12 0 5.890 5.890 5.900 5.830 5.920 7,716,271 45,329,283 5.8745 5.735 5.735 5.744 5.676 5.764 7,925,450 5.7195 -0.34%
2026-02-11 0 5.910 5.900 5.910 5.820 5.920 5,391,287 31,787,864 5.8962 5.754 5.744 5.754 5.666 5.764 5,537,438 5.7405 0.51%
2026-02-10 0 5.880 5.870 5.880 5.810 5.880 8,300,450 48,545,264 5.8485 5.725 5.715 5.725 5.657 5.725 8,525,465 5.6941 0.51%
2026-02-09 0 5.850 5.840 5.850 5.820 5.960 14,145,474 83,153,843 5.8785 5.696 5.686 5.696 5.666 5.803 14,528,941 5.7233 0.69%
2026-02-06 0 5.810 5.790 5.810 5.750 5.860 9,241,601 53,652,924 5.8056 5.657 5.637 5.657 5.598 5.705 9,492,130 5.6524 -0.85%
2026-02-05 0 5.860 5.850 5.860 5.720 5.890 18,366,066 106,612,942 5.8049 5.705 5.696 5.705 5.569 5.735 18,863,948 5.6517 -0.51%
2026-02-04 0 5.890 5.880 5.890 5.780 5.930 12,706,128 74,682,845 5.8777 5.735 5.725 5.735 5.627 5.773 13,050,576 5.7226 1.90%
2026-02-03 0 5.780 5.780 5.790 5.670 5.800 22,886,237 131,594,451 5.7499 5.627 5.627 5.637 5.520 5.647 23,506,655 5.5982 0.87%
2026-02-02 0 5.730 5.720 5.730 5.630 5.850 27,241,336 155,447,025 5.7063 5.579 5.569 5.579 5.481 5.696 27,979,816 5.5557 -1.21%
2026-01-30 0 5.800 5.790 5.800 5.730 5.870 26,869,493 155,585,609 5.7904 5.647 5.637 5.647 5.579 5.715 27,597,893 5.6376 -1.53%
2026-01-29 0 5.890 5.890 5.900 5.760 5.970 27,977,100 163,314,023 5.8374 5.735 5.735 5.744 5.608 5.812 28,735,526 5.6833 -1.51%
2026-01-28 0 5.980 5.970 5.980 5.760 6.000 26,859,328 158,541,288 5.9027 5.822 5.812 5.822 5.608 5.842 27,587,452 5.7469 3.46%
2026-01-27 0 5.780 5.770 5.780 5.750 5.870 27,098,710 156,655,208 5.7809 5.627 5.618 5.627 5.598 5.715 27,833,323 5.6283 -0.86%
2026-01-26 0 5.830 5.820 5.830 5.730 5.860 24,492,885 142,225,625 5.8068 5.676 5.666 5.676 5.579 5.705 25,156,858 5.6536 0.34%
2026-01-23 0 5.810 5.800 5.810 5.780 5.890 22,213,150 129,656,248 5.8369 5.657 5.647 5.657 5.627 5.735 22,815,322 5.6829 -0.17%
2026-01-22 0 5.820 5.810 5.820 5.660 6.120 60,108,231 349,513,138 5.8147 5.666 5.657 5.666 5.511 5.958 61,737,693 5.6613 -4.28%
2026-01-21 0 6.080 6.070 6.080 5.960 6.080 10,833,700 65,475,613 6.0437 5.920 5.910 5.920 5.803 5.920 11,127,389 5.8842 0.50%
2026-01-20 0 6.050 6.040 6.050 5.940 6.050 13,552,608 81,403,116 6.0065 5.890 5.881 5.890 5.783 5.890 13,920,003 5.8479 0.83%
2026-01-19 0 6.000 5.980 6.000 5.920 6.080 17,726,750 106,590,279 6.0130 5.842 5.822 5.842 5.764 5.920 18,207,301 5.8543 0.00%
2026-01-16 0 6.000 5.990 6.000 5.970 6.140 23,592,774 142,734,631 6.0499 5.842 5.832 5.842 5.812 5.978 24,232,346 5.8903 -0.17%
2026-01-15 0 6.010 6.000 6.010 5.950 6.010 9,683,913 57,993,048 5.9886 5.851 5.842 5.851 5.793 5.851 9,946,432 5.8305 0.00%
2026-01-14 0 6.010 6.000 6.010 5.940 6.120 14,171,000 85,217,135 6.0135 5.851 5.842 5.851 5.783 5.958 14,555,159 5.8548 -2.12%
2026-01-13 0 6.140 6.130 6.140 6.080 6.190 11,914,449 73,234,164 6.1467 5.978 5.968 5.978 5.920 6.027 12,237,435 5.9844 0.82%
2026-01-09 0 6.090 6.090 6.100 5.980 6.120 12,604,028 76,460,452 6.0664 5.929 5.929 5.939 5.822 5.958 12,945,708 5.9062 2.01%
2026-01-08 0 5.970 5.960 5.970 5.930 6.020 14,548,398 86,801,146 5.9664 5.812 5.803 5.812 5.773 5.861 14,942,788 5.8089 -0.83%
2026-01-07 0 6.020 6.020 6.030 6.010 6.140 10,504,848 63,538,014 6.0484 5.861 5.861 5.871 5.851 5.978 10,789,622 5.8888 -1.63%
2026-01-06 0 6.120 6.110 6.120 5.920 6.120 18,309,998 110,838,056 6.0534 5.958 5.949 5.958 5.764 5.958 18,806,360 5.8936 3.20%
2026-01-05 0 5.930 5.920 5.930 5.910 6.000 18,300,917 108,835,813 5.9470 5.773 5.764 5.773 5.754 5.842 18,797,033 5.7901 -0.84%
2025-12-31 0 5.980 5.930 5.980 5.900 6.000 3,638,100 21,695,667 5.9635 5.822 5.773 5.822 5.744 5.842 3,736,725 5.8061 0.00%
2025-12-30 0 5.980 5.970 5.980 5.930 6.030 10,292,050 61,443,894 5.9700 5.822 5.812 5.822 5.773 5.871 10,571,055 5.8125 -0.83%
2025-12-29 0 6.030 6.020 6.030 5.990 6.090 9,241,200 55,740,266 6.0317 5.871 5.861 5.871 5.832 5.929 9,491,718 5.8725 -0.33%
2025-12-24 0 6.050 6.020 6.050 6.000 6.130 8,149,701 49,282,162 6.0471 5.890 5.861 5.890 5.842 5.968 8,370,630 5.8875 0.00%
2025-12-23 0 6.050 6.040 6.050 6.020 6.130 8,091,517 49,332,524 6.0968 5.890 5.881 5.890 5.861 5.968 8,310,868 5.9359 0.33%
2025-12-22 0 6.030 6.020 6.030 5.980 6.190 16,219,037 97,985,963 6.0414 5.871 5.861 5.871 5.822 6.027 16,658,716 5.8820 -2.74%
2025-12-19 0 6.200 6.180 6.200 6.070 6.200 18,274,766 112,393,340 6.1502 6.036 6.017 6.036 5.910 6.036 18,770,173 5.9879 1.97%
2025-12-18 0 6.080 6.080 6.090 6.060 6.150 9,052,000 55,152,808 6.0929 5.920 5.920 5.929 5.900 5.988 9,297,389 5.9321 0.00%
2025-12-17 0 6.080 6.070 6.080 6.010 6.080 7,505,874 45,442,462 6.0543 5.920 5.910 5.920 5.851 5.920 7,709,349 5.8945 1.00%
2025-12-16 0 6.020 6.010 6.020 6.020 6.140 12,244,000 74,182,930 6.0587 5.861 5.851 5.861 5.861 5.978 12,575,920 5.8988 -1.95%
2025-12-15 0 6.140 6.130 6.140 6.100 6.270 13,640,816 84,115,840 6.1665 5.978 5.968 5.978 5.939 6.105 14,010,602 6.0037 -1.92%
2025-12-12 0 6.260 6.240 6.260 6.050 6.280 19,002,000 118,305,516 6.2260 6.095 6.075 6.095 5.890 6.114 19,517,121 6.0616 3.47%
2025-12-11 0 6.050 6.040 6.050 6.030 6.210 8,495,083 51,840,645 6.1024 5.890 5.881 5.890 5.871 6.046 8,725,374 5.9414 -1.14%
2025-12-10 0 6.120 6.120 6.130 6.100 6.180 7,907,207 48,498,973 6.1335 5.958 5.958 5.968 5.939 6.017 8,121,562 5.9716 -0.33%
2025-12-09 0 6.140 6.130 6.140 6.070 6.230 16,139,025 99,286,694 6.1520 5.978 5.968 5.978 5.910 6.066 16,576,535 5.9896 -0.97%
2025-12-08 0 6.200 6.180 6.200 6.040 6.230 13,263,200 82,099,726 6.1900 6.036 6.017 6.036 5.881 6.066 13,622,749 6.0267 1.64%
2025-12-05 0 6.100 6.100 6.130 6.060 6.150 11,312,450 69,215,814 6.1186 5.939 5.939 5.968 5.900 5.988 11,619,117 5.9571 0.33%
2025-12-04 0 6.080 6.070 6.080 6.060 6.110 5,305,968 32,248,239 6.0777 5.920 5.910 5.920 5.900 5.949 5,449,806 5.9173 -0.33%
2025-12-03 0 6.100 6.090 6.100 6.070 6.150 4,838,575 29,496,313 6.0961 5.939 5.929 5.939 5.910 5.988 4,969,743 5.9352 -0.65%
2025-12-02 0 6.140 6.130 6.140 6.080 6.210 12,130,000 74,339,380 6.1286 5.978 5.968 5.978 5.920 6.046 12,458,830 5.9668 -0.16%
2025-12-01 0 6.150 6.150 6.170 6.070 6.200 15,250,675 93,525,769 6.1326 5.988 5.988 6.007 5.910 6.036 15,664,102 5.9707 -0.49%
2025-11-28 0 6.180 6.180 6.190 6.120 6.230 6,377,000 39,457,355 6.1874 6.017 6.017 6.027 5.958 6.066 6,549,873 6.0241 0.49%
2025-11-27 0 6.150 6.150 6.160 6.150 6.230 4,762,600 29,481,990 6.1903 5.988 5.988 5.997 5.988 6.066 4,891,708 6.0269 -0.16%
2025-11-26 0 6.160 6.160 6.190 6.100 6.220 8,527,300 52,565,146 6.1643 5.997 5.997 6.027 5.939 6.056 8,758,465 6.0016 0.98%
2025-11-25 0 6.100 6.090 6.100 6.070 6.130 8,226,910 50,132,506 6.0937 5.939 5.929 5.939 5.910 5.968 8,449,932 5.9329 0.66%
2025-11-24 0 6.060 6.060 6.070 6.040 6.170 21,710,080 131,802,537 6.0710 5.900 5.900 5.910 5.881 6.007 22,298,614 5.9108 -1.46%
2025-11-21 0 6.150 6.140 6.150 6.110 6.250 15,418,913 95,237,415 6.1767 5.988 5.978 5.988 5.949 6.085 15,836,901 6.0136 -2.38%
2025-11-20 0 6.300 6.300 6.310 6.260 6.340 6,605,173 41,520,609 6.2861 6.134 6.134 6.143 6.095 6.173 6,784,231 6.1202 -0.16%
2025-11-19 0 6.310 6.310 6.330 6.160 6.340 14,768,475 92,872,020 6.2885 6.143 6.143 6.163 5.997 6.173 15,168,831 6.1226 1.45%
2025-11-18 0 6.220 6.220 6.230 6.190 6.340 10,045,534 62,564,354 6.2281 6.056 6.056 6.066 6.027 6.173 10,317,856 6.0637 -1.89%
2025-11-17 0 6.340 6.330 6.340 6.280 6.410 20,472,899 129,682,356 6.3343 6.173 6.163 6.173 6.114 6.241 21,027,895 6.1672 -1.09%
2025-11-14 0 6.410 6.410 6.420 6.280 6.440 20,896,604 133,437,147 6.3856 6.241 6.241 6.251 6.114 6.270 21,463,086 6.2171 0.47%
2025-11-13 0 6.380 6.380 6.390 6.330 6.470 9,292,550 59,348,757 6.3867 6.212 6.212 6.221 6.163 6.299 9,544,460 6.2181 -0.78%
2025-11-12 0 6.430 6.430 6.440 6.240 6.450 24,548,439 156,304,674 6.3672 6.260 6.260 6.270 6.075 6.280 25,213,918 6.1991 1.42%
2025-11-11 0 6.340 6.340 6.350 6.230 6.380 25,068,995 158,880,753 6.3377 6.173 6.173 6.182 6.066 6.212 25,748,585 6.1705 0.63%
2025-11-10 0 6.300 6.300 6.310 6.210 6.430 43,549,895 274,555,196 6.3044 6.134 6.134 6.143 6.046 6.260 44,730,480 6.1380 -1.87%
2025-11-07 0 6.420 6.420 6.430 6.360 6.450 23,010,621 147,711,136 6.4193 6.251 6.251 6.260 6.192 6.280 23,634,411 6.2498 0.78%
2025-11-06 0 6.370 6.370 6.380 6.250 6.440 28,067,904 179,176,858 6.3837 6.202 6.202 6.212 6.085 6.270 28,828,791 6.2152 2.08%
2025-11-05 0 6.240 6.220 6.240 5.990 6.260 29,023,838 178,397,380 6.1466 6.075 6.056 6.075 5.832 6.095 29,810,639 5.9844 2.30%
2025-11-04 0 6.100 6.090 6.100 6.010 6.170 31,905,243 195,234,099 6.1192 5.939 5.929 5.939 5.851 6.007 32,770,156 5.9577 1.67%
2025-11-03 0 6.000 6.000 6.010 5.880 6.050 30,872,350 183,931,968 5.9578 5.842 5.842 5.851 5.725 5.890 31,709,262 5.8006 1.87%
2025-10-31 0 5.890 5.890 5.900 5.880 6.360 113,762,514 682,296,064 5.9975 5.735 5.735 5.744 5.725 6.192 116,846,479 5.8393 -10.62%
2025-10-30 0 6.590 6.590 6.600 6.500 6.760 18,510,375 122,739,600 6.6309 6.416 6.416 6.426 6.328 6.582 19,012,169 6.4558 -0.30%
2025-10-28 0 6.610 6.610 6.620 6.540 6.630 10,268,991 67,709,555 6.5936 6.436 6.436 6.445 6.367 6.455 10,547,371 6.4196 0.15%
2025-10-27 0 6.600 6.580 6.600 6.540 6.640 14,919,779 98,394,057 6.5949 6.426 6.406 6.426 6.367 6.465 15,324,236 6.4208 0.92%
2025-10-24 0 6.540 6.520 6.540 6.460 6.620 10,517,350 68,892,154 6.5503 6.367 6.348 6.367 6.289 6.445 10,802,463 6.3774 0.93%
2025-10-23 0 6.480 6.480 6.490 6.380 6.540 9,731,337 62,913,164 6.4650 6.309 6.309 6.319 6.212 6.367 9,995,142 6.2944 -0.92%
2025-10-22 0 6.540 6.520 6.540 6.420 6.590 11,232,533 73,318,059 6.5273 6.367 6.348 6.367 6.251 6.416 11,537,033 6.3550 0.62%
2025-10-21 0 6.500 6.500 6.510 6.330 6.630 20,230,936 132,374,878 6.5432 6.328 6.328 6.338 6.163 6.455 20,779,372 6.3705 2.36%
2025-10-20 0 6.350 6.340 6.350 6.260 6.480 9,817,856 62,109,676 6.3262 6.182 6.173 6.182 6.095 6.309 10,084,006 6.1592 0.00%
2025-10-17 0 6.350 6.340 6.350 6.320 6.530 15,324,224 97,616,606 6.3701 6.182 6.173 6.182 6.153 6.358 15,739,645 6.2020 -3.05%
2025-10-16 0 6.550 6.540 6.550 6.370 6.550 26,218,368 170,490,549 6.5027 6.377 6.367 6.377 6.202 6.377 26,929,116 6.3311 3.15%
2025-10-15 0 6.350 6.350 6.360 6.190 6.390 20,517,890 129,502,424 6.3117 6.182 6.182 6.192 6.027 6.221 21,074,105 6.1451 1.60%
2025-10-14 0 6.250 6.250 6.260 6.190 6.390 22,325,318 140,049,317 6.2731 6.085 6.085 6.095 6.027 6.221 22,930,531 6.1075 -0.32%
2025-10-13 0 6.270 6.270 6.280 6.110 6.300 23,432,142 145,798,315 6.2222 6.105 6.105 6.114 5.949 6.134 24,067,359 6.0579 -0.79%
2025-10-10 0 6.320 6.320 6.330 6.200 6.450 26,198,831 166,147,142 6.3418 6.153 6.153 6.163 6.036 6.280 26,909,050 6.1744 0.16%
2025-10-09 0 6.310 6.300 6.310 6.020 6.330 51,755,362 323,521,137 6.2510 6.143 6.134 6.143 5.861 6.163 53,158,388 6.0860 5.17%
2025-10-08 0 6.000 6.000 6.010 5.950 6.020 6,925,589 41,530,869 5.9967 5.842 5.842 5.851 5.793 5.861 7,113,333 5.8385 1.01%
2025-10-06 0 5.940 5.940 5.950 5.910 5.990 2,876,890 17,086,480 5.9392 5.783 5.783 5.793 5.754 5.832 2,954,879 5.7825 -1.33%
2025-10-03 0 6.020 6.010 6.020 5.930 6.030 8,082,450 48,475,394 5.9976 5.861 5.851 5.861 5.773 5.871 8,301,556 5.8393 1.52%
2025-10-02 0 5.930 5.920 5.930 5.890 6.000 6,817,916 40,362,167 5.9200 5.773 5.764 5.773 5.735 5.842 7,002,742 5.7638 -1.17%
2025-09-30 0 6.000 5.990 6.000 5.910 6.120 31,953,430 191,186,269 5.9833 5.842 5.832 5.842 5.754 5.958 32,819,649 5.8254 2.39%
2025-09-29 0 5.860 5.850 5.860 5.790 5.930 13,601,844 79,664,972 5.8569 5.705 5.696 5.705 5.637 5.773 13,970,574 5.7023 0.69%
2025-09-26 0 5.820 5.820 5.830 5.780 5.910 14,899,051 87,009,018 5.8399 5.666 5.666 5.676 5.627 5.754 15,302,946 5.6858 0.01%
2025-09-25 0 5.940 5.940 5.950 5.920 6.080 18,321,272 108,934,027 5.9458 5.666 5.666 5.676 5.647 5.800 19,207,133 5.6715 -1.16%
2025-09-24 0 6.010 6.010 6.020 5.950 6.140 11,066,000 66,420,700 6.0022 5.733 5.733 5.742 5.676 5.857 11,601,058 5.7254 -0.33%
2025-09-23 0 6.030 6.020 6.030 6.010 6.150 8,289,200 50,104,475 6.0445 5.752 5.742 5.752 5.733 5.866 8,689,995 5.7658 -0.66%
2025-09-22 0 6.070 6.070 6.080 6.030 6.170 9,765,376 59,444,799 6.0873 5.790 5.790 5.800 5.752 5.885 10,237,547 5.8065 -0.16%
2025-09-19 0 6.080 6.070 6.080 6.050 6.290 39,113,733 239,675,458 6.1277 5.800 5.790 5.800 5.771 6.000 41,004,941 5.8450 1.16%
2025-09-18 0 6.010 6.010 6.020 5.940 6.180 14,518,700 87,690,093 6.0398 5.733 5.733 5.742 5.666 5.895 15,220,701 5.7612 -2.59%
2025-09-17 0 6.170 6.160 6.170 6.060 6.170 7,873,653 48,357,944 6.1417 5.885 5.876 5.885 5.781 5.885 8,254,356 5.8585 0.98%
2025-09-16 0 6.110 6.100 6.110 6.040 6.150 10,578,000 64,479,898 6.0957 5.828 5.819 5.828 5.761 5.866 11,089,462 5.8145 0.16%
2025-09-15 0 6.100 6.100 6.110 6.040 6.190 13,658,893 83,342,535 6.1017 5.819 5.819 5.828 5.761 5.905 14,319,321 5.8203 -1.13%
2025-09-12 0 6.170 6.170 6.180 6.120 6.290 15,660,550 96,705,107 6.1751 5.885 5.885 5.895 5.838 6.000 16,417,761 5.8903 -0.96%
2025-09-11 0 6.230 6.230 6.240 5.950 6.270 26,728,199 164,645,135 6.1600 5.943 5.943 5.952 5.676 5.981 28,020,548 5.8759 4.01%
2025-09-10 0 5.990 5.980 5.990 5.970 6.070 19,393,849 116,451,467 6.0046 5.714 5.704 5.714 5.695 5.790 20,331,571 5.7276 -0.33%
2025-09-09 0 6.010 6.000 6.010 5.970 6.100 17,496,030 105,345,475 6.0211 5.733 5.723 5.733 5.695 5.819 18,341,989 5.7434 -0.83%
2025-09-08 0 6.060 6.060 6.070 5.990 6.100 12,238,821 74,041,021 6.0497 5.781 5.781 5.790 5.714 5.819 12,830,586 5.7707 1.00%
2025-09-05 0 6.000 5.990 6.000 5.910 6.030 10,645,035 63,860,266 5.9991 5.723 5.714 5.723 5.637 5.752 11,159,738 5.7224 1.35%
2025-09-04 0 5.920 5.910 5.920 5.860 6.010 17,349,550 102,855,118 5.9284 5.647 5.637 5.647 5.590 5.733 18,188,427 5.6550 -0.17%
2025-09-03 0 5.930 5.930 5.940 5.880 6.100 17,993,510 106,600,204 5.9244 5.656 5.656 5.666 5.609 5.819 18,863,523 5.6511 -0.84%
2025-09-02 0 5.980 5.970 5.980 5.930 6.100 33,237,324 199,044,601 5.9886 5.704 5.695 5.704 5.656 5.819 34,844,399 5.7124 -1.81%
2025-09-01 0 6.090 6.080 6.090 6.010 6.300 42,351,210 258,810,618 6.1111 5.809 5.800 5.809 5.733 6.009 44,398,955 5.8292 -2.87%
2025-08-29 0 6.270 6.270 6.280 6.270 6.410 18,391,550 116,011,659 6.3079 5.981 5.981 5.990 5.981 6.114 19,280,809 6.0169 -0.79%
2025-08-28 0 6.320 6.310 6.320 6.200 6.390 27,721,475 174,129,644 6.2814 6.029 6.019 6.029 5.914 6.095 29,061,850 5.9917 0.32%
2025-08-27 0 6.300 6.290 6.300 6.270 6.440 33,360,348 211,418,484 6.3374 6.009 6.000 6.009 5.981 6.143 34,973,371 6.0451 -1.25%
2025-08-26 0 6.380 6.380 6.390 6.290 6.430 27,623,153 175,942,157 6.3694 6.086 6.086 6.095 6.000 6.133 28,958,774 6.0756 0.31%
2025-08-25 0 6.360 6.340 6.360 6.230 6.550 47,060,350 301,091,284 6.3980 6.067 6.048 6.067 5.943 6.248 49,335,789 6.1029 3.58%
2025-08-22 0 6.140 6.110 6.140 6.060 6.200 31,251,483 191,318,223 6.1219 5.857 5.828 5.857 5.781 5.914 32,762,539 5.8395 -0.16%
2025-08-21 0 6.150 6.140 6.150 5.780 6.180 54,989,476 335,499,950 6.1012 5.866 5.857 5.866 5.513 5.895 57,648,300 5.8198 5.85%
2025-08-20 0 5.810 5.810 5.820 5.710 5.860 24,587,036 142,921,232 5.8129 5.542 5.542 5.552 5.447 5.590 25,775,856 5.5448 0.87%
2025-08-19 0 5.760 5.760 5.770 5.730 5.810 18,586,800 107,110,551 5.7627 5.494 5.494 5.504 5.466 5.542 19,485,500 5.4969 0.35%
2025-08-18 0 5.740 5.740 5.750 5.680 5.840 22,203,310 128,558,822 5.7901 5.475 5.475 5.485 5.418 5.571 23,276,873 5.5230 1.41%
2025-08-15 0 5.660 5.660 5.670 5.640 5.730 18,670,092 105,991,356 5.6771 5.399 5.399 5.408 5.380 5.466 19,572,819 5.4152 -1.22%
2025-08-14 0 5.730 5.720 5.730 5.690 5.790 17,554,086 100,468,150 5.7233 5.466 5.456 5.466 5.428 5.523 18,402,853 5.4594 0.17%
2025-08-13 0 5.720 5.710 5.720 5.640 5.790 29,565,952 168,233,666 5.6901 5.456 5.447 5.456 5.380 5.523 30,995,510 5.4277 0.18%
2025-08-12 0 5.710 5.690 5.710 5.580 5.710 20,586,314 116,288,326 5.6488 5.447 5.428 5.447 5.323 5.447 21,581,693 5.3883 1.60%
2025-08-11 0 5.620 5.610 5.620 5.580 5.680 15,552,500 87,446,620 5.6227 5.361 5.351 5.361 5.323 5.418 16,304,487 5.3633 -0.35%
2025-08-08 0 5.640 5.620 5.640 5.540 5.650 10,606,770 59,578,596 5.6170 5.380 5.361 5.380 5.284 5.389 11,119,623 5.3580 0.71%
2025-08-07 0 5.600 5.570 5.600 5.540 5.660 19,978,951 111,697,771 5.5908 5.342 5.313 5.342 5.284 5.399 20,944,963 5.3329 1.08%
2025-08-06 0 5.540 5.530 5.540 5.490 5.580 10,707,562 59,334,459 5.5414 5.284 5.275 5.284 5.237 5.323 11,225,289 5.2858 0.73%
2025-08-05 0 5.500 5.490 5.500 5.390 5.500 8,040,672 43,942,651 5.4650 5.246 5.237 5.246 5.141 5.246 8,429,451 5.2130 2.04%
2025-08-04 0 5.390 5.380 5.390 5.330 5.400 15,382,300 82,572,329 5.3680 5.141 5.132 5.141 5.084 5.151 16,126,057 5.1204 -0.37%
2025-08-01 0 5.410 5.400 5.410 5.350 5.500 25,002,670 135,518,822 5.4202 5.160 5.151 5.160 5.103 5.246 26,211,587 5.1702 -0.55%
2025-07-31 0 5.440 5.430 5.440 5.400 5.630 29,261,065 159,762,467 5.4599 5.189 5.180 5.189 5.151 5.370 30,675,882 5.2081 -3.37%
2025-07-30 0 5.630 5.620 5.630 5.580 5.690 14,078,096 79,394,262 5.6396 5.370 5.361 5.370 5.323 5.428 14,758,793 5.3795 0.54%
2025-07-29 0 5.600 5.600 5.610 5.510 5.630 28,135,733 156,423,313 5.5596 5.342 5.342 5.351 5.256 5.370 29,496,138 5.3032 -0.18%
2025-07-28 0 5.610 5.600 5.610 5.570 5.720 24,213,214 136,193,728 5.6248 5.351 5.342 5.351 5.313 5.456 25,383,959 5.3653 -1.06%
2025-07-25 0 5.670 5.670 5.680 5.630 5.730 23,601,260 133,907,240 5.6737 5.408 5.408 5.418 5.370 5.466 24,742,416 5.4121 -1.05%
2025-07-24 0 5.730 5.730 5.740 5.700 5.820 23,813,660 136,649,144 5.7383 5.466 5.466 5.475 5.437 5.552 24,965,086 5.4736 -0.69%
2025-07-23 0 5.770 5.760 5.770 5.740 5.850 19,724,866 113,952,631 5.7771 5.504 5.494 5.504 5.475 5.580 20,678,593 5.5107 -0.86%
2025-07-22 0 5.820 5.810 5.820 5.520 5.860 51,174,917 293,549,865 5.7362 5.552 5.542 5.552 5.265 5.590 53,649,301 5.4716 5.24%
2025-07-21 0 5.530 5.520 5.530 5.420 5.550 27,969,891 153,497,363 5.4879 5.275 5.265 5.275 5.170 5.294 29,322,277 5.2348 2.22%
2025-07-18 0 5.410 5.410 5.420 5.360 5.430 21,351,679 115,296,152 5.3999 5.160 5.160 5.170 5.113 5.180 22,384,065 5.1508 -0.18%
2025-07-17 0 5.420 5.390 5.420 5.340 5.430 13,594,066 73,200,589 5.3847 5.170 5.141 5.170 5.094 5.180 14,251,360 5.1364 -0.18%
2025-07-16 0 5.430 5.410 5.430 5.300 5.440 33,057,150 178,586,536 5.4024 5.180 5.160 5.180 5.056 5.189 34,655,513 5.1532 2.26%
2025-07-15 0 5.310 5.310 5.320 5.170 5.310 30,078,500 157,873,635 5.2487 5.065 5.065 5.075 4.932 5.065 31,532,841 5.0066 1.53%
2025-07-14 0 5.230 5.220 5.230 5.130 5.400 114,691,918 604,446,450 5.2702 4.989 4.979 4.989 4.893 5.151 120,237,445 5.0271 6.09%
2025-07-11 0 4.930 4.930 4.940 4.920 5.010 16,782,512 83,407,724 4.9699 4.703 4.703 4.712 4.693 4.779 17,593,972 4.7407 -0.20%
2025-07-10 0 4.940 4.940 4.950 4.910 4.950 8,845,968 43,672,040 4.9369 4.712 4.712 4.722 4.684 4.722 9,273,684 4.7092 0.41%
2025-07-09 0 4.920 4.910 4.920 4.800 4.930 18,609,700 90,919,632 4.8856 4.693 4.684 4.693 4.579 4.703 19,509,507 4.6603 2.07%
2025-07-08 0 4.820 4.810 4.820 4.760 4.830 8,438,635 40,480,281 4.7970 4.598 4.588 4.598 4.540 4.607 8,846,656 4.5758 0.00%
2025-07-07 0 4.820 4.810 4.820 4.760 4.830 6,548,095 31,364,675 4.7899 4.598 4.588 4.598 4.540 4.607 6,864,705 4.5690 0.42%
2025-07-04 0 4.800 4.800 4.810 4.770 4.840 8,273,500 39,699,997 4.7985 4.579 4.579 4.588 4.550 4.617 8,673,536 4.5771 -0.41%
2025-07-03 0 4.820 4.810 4.820 4.800 4.850 10,282,087 49,610,815 4.8250 4.598 4.588 4.598 4.579 4.626 10,779,241 4.6024 0.00%
2025-07-02 0 4.820 4.810 4.820 4.720 4.890 22,524,062 108,901,358 4.8349 4.598 4.588 4.598 4.502 4.664 23,613,134 4.6119 1.69%
2025-06-30 0 4.740 4.730 4.740 4.690 4.750 11,138,000 52,633,980 4.7256 4.521 4.512 4.521 4.474 4.531 11,676,539 4.5077 0.21%
2025-06-27 0 4.730 4.730 4.740 4.650 4.840 30,116,829 142,473,638 4.7307 4.512 4.512 4.521 4.436 4.617 31,573,023 4.5125 -1.05%
2025-06-26 0 4.780 4.780 4.790 4.760 4.870 20,424,611 97,994,784 4.7979 4.560 4.560 4.569 4.540 4.645 21,412,172 4.5766 -1.44%
2025-06-25 0 4.850 4.830 4.850 4.760 4.860 15,330,320 73,673,604 4.8057 4.626 4.607 4.626 4.540 4.636 16,071,564 4.5841 1.25%
2025-06-24 0 4.790 4.780 4.790 4.760 4.820 23,094,600 110,495,635 4.7845 4.569 4.560 4.569 4.540 4.598 24,211,259 4.5638 0.00%
2025-06-23 0 4.790 4.780 4.790 4.740 4.810 22,206,000 105,743,867 4.7620 4.569 4.560 4.569 4.521 4.588 23,279,694 4.5423 -0.42%
2025-06-20 0 4.810 4.800 4.810 4.770 4.880 20,378,078 98,235,518 4.8206 4.588 4.579 4.588 4.550 4.655 21,363,389 4.5983 0.83%
2025-06-19 0 5.000 4.990 5.000 4.950 5.140 21,162,777 105,905,422 5.0043 4.550 4.541 4.550 4.505 4.678 23,254,128 4.5543 -2.34%
2025-06-18 0 5.120 5.120 5.130 5.110 5.200 19,761,465 101,493,889 5.1359 4.660 4.660 4.669 4.650 4.732 21,714,336 4.6740 -1.54%
2025-06-17 0 5.200 5.190 5.200 5.150 5.250 19,867,065 103,404,000 5.2048 4.732 4.723 4.732 4.687 4.778 21,830,371 4.7367 0.39%
2025-06-16 0 5.180 5.180 5.190 5.150 5.230 19,607,484 101,594,300 5.1814 4.714 4.714 4.723 4.687 4.760 21,545,138 4.7154 -0.77%
2025-06-13 0 5.220 5.200 5.220 5.150 5.240 15,463,311 80,695,000 5.2185 4.751 4.732 4.751 4.687 4.769 16,991,429 4.7492 0.19%
2025-06-12 0 5.210 5.200 5.210 5.120 5.220 22,617,250 117,163,235 5.1803 4.741 4.732 4.741 4.660 4.751 24,852,336 4.7144 0.19%
2025-06-11 0 5.200 5.190 5.200 5.120 5.210 24,209,867 125,478,549 5.1830 4.732 4.723 4.732 4.660 4.741 26,602,339 4.7168 1.36%
2025-06-10 0 5.130 5.120 5.130 5.070 5.150 17,723,802 90,648,693 5.1145 4.669 4.660 4.669 4.614 4.687 19,475,307 4.6545 0.39%
2025-06-09 0 5.110 5.100 5.110 5.080 5.160 18,150,505 92,994,809 5.1235 4.650 4.641 4.650 4.623 4.696 19,944,177 4.6628 0.00%
2025-06-06 0 5.110 5.110 5.130 5.050 5.150 24,297,779 124,218,370 5.1123 4.650 4.650 4.669 4.596 4.687 26,698,938 4.6526 0.79%
2025-06-05 0 5.070 5.060 5.070 4.980 5.070 10,651,275 53,545,404 5.0271 4.614 4.605 4.614 4.532 4.614 11,703,857 4.5750 1.20%
2025-06-04 0 5.010 5.010 5.020 4.980 5.060 13,110,200 65,669,923 5.0091 4.559 4.559 4.569 4.532 4.605 14,405,778 4.5586 -0.99%
2025-06-03 0 5.060 5.040 5.060 4.950 5.060 12,829,541 64,521,329 5.0291 4.605 4.587 4.605 4.505 4.605 14,097,384 4.5768 2.43%
2025-06-02 0 4.940 4.940 4.950 4.850 4.980 4,775,769 23,474,176 4.9153 4.496 4.496 4.505 4.414 4.532 5,247,721 4.4732 -1.59%
2025-05-30 0 5.020 5.010 5.020 5.000 5.090 14,611,430 73,344,219 5.0196 4.569 4.559 4.569 4.550 4.632 16,055,363 4.5682 -1.38%
2025-05-29 0 5.090 5.070 5.090 5.030 5.090 8,954,003 45,333,934 5.0630 4.632 4.614 4.632 4.578 4.632 9,838,857 4.6076 0.59%
2025-05-28 0 5.060 5.050 5.060 5.000 5.070 11,234,132 56,644,061 5.0421 4.605 4.596 4.605 4.550 4.614 12,344,313 4.5887 -0.20%
2025-05-27 0 5.070 5.060 5.070 5.030 5.080 5,183,216 26,221,171 5.0589 4.614 4.605 4.614 4.578 4.623 5,695,433 4.6039 0.60%
2025-05-26 0 5.040 5.040 5.050 4.980 5.080 8,064,161 40,625,603 5.0378 4.587 4.587 4.596 4.532 4.623 8,861,079 4.5847 0.20%
2025-05-23 0 5.030 5.030 5.040 4.980 5.090 13,378,006 67,519,631 5.0471 4.578 4.578 4.587 4.532 4.632 14,700,050 4.5932 1.00%
2025-05-22 0 4.980 4.960 4.980 4.920 5.050 23,396,000 116,708,435 4.9884 4.532 4.514 4.532 4.478 4.596 25,708,043 4.5398 0.00%
2025-05-21 0 4.980 4.970 4.980 4.930 4.980 9,914,280 49,139,787 4.9565 4.532 4.523 4.532 4.487 4.532 10,894,031 4.5107 0.61%
2025-05-20 0 4.950 4.940 4.950 4.880 4.970 10,241,541 50,573,020 4.9380 4.505 4.496 4.505 4.441 4.523 11,253,632 4.4939 0.61%
2025-05-19 0 4.920 4.920 4.930 4.860 4.930 7,466,758 36,635,106 4.9064 4.478 4.478 4.487 4.423 4.487 8,204,639 4.4652 0.61%
2025-05-16 0 4.890 4.880 4.890 4.860 4.970 10,939,100 53,519,927 4.8925 4.450 4.441 4.450 4.423 4.523 12,020,126 4.4525 -1.41%
2025-05-15 0 4.960 4.950 4.960 4.920 5.020 9,853,500 48,819,672 4.9546 4.514 4.505 4.514 4.478 4.569 10,827,244 4.5090 -0.80%
2025-05-14 0 5.000 5.000 5.010 4.920 5.020 11,172,950 55,629,060 4.9789 4.550 4.550 4.559 4.478 4.569 12,277,085 4.5311 1.01%
2025-05-13 0 4.950 4.940 4.950 4.920 5.060 22,858,845 113,796,941 4.9782 4.505 4.496 4.505 4.478 4.605 25,117,806 4.5305 0.20%
2025-05-12 0 4.940 4.930 4.940 4.880 4.980 19,601,580 96,508,225 4.9235 4.496 4.487 4.496 4.441 4.532 21,538,651 4.4807 1.86%
2025-05-09 0 4.850 4.830 4.850 4.830 4.890 8,218,914 39,844,752 4.8479 4.414 4.396 4.414 4.396 4.450 9,031,125 4.4119 -0.82%
2025-05-08 0 4.890 4.870 4.890 4.800 4.900 8,882,648 43,173,093 4.8604 4.450 4.432 4.450 4.368 4.459 9,760,451 4.4233 1.66%
2025-05-07 0 4.810 4.810 4.820 4.780 4.890 16,105,250 77,901,327 4.8370 4.377 4.377 4.387 4.350 4.450 17,696,806 4.4020 -0.41%
2025-05-06 0 4.830 4.820 4.830 4.700 4.840 14,572,798 69,574,403 4.7743 4.396 4.387 4.396 4.277 4.405 16,012,913 4.3449 1.47%
2025-05-02 0 4.760 4.750 4.760 4.740 4.850 3,838,000 18,315,910 4.7723 4.332 4.323 4.332 4.314 4.414 4,217,279 4.3431 -0.42%
2025-04-30 0 4.780 4.770 4.780 4.740 4.890 20,138,550 96,639,086 4.7987 4.350 4.341 4.350 4.314 4.450 22,128,685 4.3671 -0.21%
2025-04-29 0 4.790 4.770 4.790 4.720 4.790 7,335,000 35,001,513 4.7718 4.359 4.341 4.359 4.296 4.359 8,059,861 4.3427 1.05%
2025-04-28 0 4.740 4.730 4.740 4.670 4.770 13,528,000 64,015,090 4.7320 4.314 4.305 4.314 4.250 4.341 14,864,866 4.3065 1.07%
2025-04-25 0 4.690 4.680 4.690 4.680 4.780 13,282,419 62,678,852 4.7189 4.268 4.259 4.268 4.259 4.350 14,595,016 4.2945 -1.05%
2025-04-24 0 4.740 4.720 4.740 4.700 4.810 14,286,596 67,603,990 4.7320 4.314 4.296 4.314 4.277 4.377 15,698,428 4.3064 -1.25%
2025-04-23 0 4.800 4.800 4.810 4.730 4.840 12,784,808 61,441,577 4.8058 4.368 4.368 4.377 4.305 4.405 14,048,230 4.3736 1.69%
2025-04-22 0 4.720 4.710 4.720 4.670 4.830 27,667,666 130,966,650 4.7336 4.296 4.286 4.296 4.250 4.396 30,401,845 4.3079 0.43%
2025-04-17 0 4.700 4.700 4.710 4.690 4.760 6,968,925 32,992,439 4.7342 4.277 4.277 4.286 4.268 4.332 7,657,609 4.3085 -0.21%
2025-04-16 0 4.710 4.690 4.710 4.620 4.740 12,992,443 60,812,662 4.6806 4.286 4.268 4.286 4.205 4.314 14,276,384 4.2597 0.43%
2025-04-15 0 4.690 4.680 4.690 4.630 4.720 16,653,590 77,803,596 4.6719 4.268 4.259 4.268 4.214 4.296 18,299,334 4.2517 0.21%
2025-04-14 0 4.680 4.680 4.690 4.590 4.710 24,310,070 113,065,653 4.6510 4.259 4.259 4.268 4.177 4.286 26,712,444 4.2327 0.86%
2025-04-11 0 4.640 4.640 4.650 4.490 4.690 29,367,905 134,687,545 4.5862 4.223 4.223 4.232 4.086 4.268 32,270,105 4.1738 1.98%
2025-04-10 0 4.550 4.550 4.560 4.530 4.650 25,187,752 115,218,048 4.5744 4.141 4.141 4.150 4.123 4.232 27,676,860 4.1630 0.00%
2025-04-09 0 4.550 4.540 4.550 4.310 4.590 35,842,563 160,870,300 4.4882 4.141 4.132 4.141 3.922 4.177 39,384,603 4.0846 1.34%
2025-04-08 0 4.490 4.480 4.490 4.350 4.520 72,274,098 321,204,782 4.4443 4.086 4.077 4.086 3.959 4.113 79,416,381 4.0446 8.72%
2025-04-07 0 4.130 4.120 4.130 4.110 4.490 43,797,300 186,584,546 4.2602 3.759 3.749 3.759 3.740 4.086 48,125,444 3.8770 -10.80%
2025-04-03 0 4.630 4.620 4.630 4.580 4.700 25,213,760 117,067,340 4.6430 4.214 4.205 4.214 4.168 4.277 27,705,438 4.2254 0.00%
2025-04-02 0 4.630 4.620 4.630 4.600 4.710 38,189,828 177,792,418 4.6555 4.214 4.205 4.214 4.186 4.286 41,963,830 4.2368 0.00%
2025-04-01 0 4.630 4.620 4.630 4.600 4.920 74,580,472 348,362,553 4.6710 4.214 4.205 4.214 4.186 4.478 81,950,676 4.2509 -4.34%
2025-03-31 0 4.840 4.840 4.870 4.640 5.000 129,326,640 619,584,070 4.7908 4.405 4.405 4.432 4.223 4.550 142,106,979 4.3600 -4.16%
2025-03-28 0 5.050 5.040 5.050 4.990 5.110 20,695,760 104,118,832 5.0309 4.596 4.587 4.596 4.541 4.650 22,740,960 4.5785 -0.59%
2025-03-27 0 5.080 5.080 5.100 5.040 5.120 10,566,682 53,647,287 5.0770 4.623 4.623 4.641 4.587 4.660 11,610,904 4.6204 0.00%
2025-03-26 0 5.080 5.080 5.090 5.020 5.160 15,468,406 78,433,009 5.0705 4.623 4.623 4.632 4.569 4.696 16,997,027 4.6145 0.00%
2025-03-25 0 5.080 5.080 5.110 5.060 5.190 25,154,520 128,558,922 5.1108 4.623 4.623 4.650 4.605 4.723 27,640,344 4.6511 -0.78%
2025-03-24 0 5.120 5.120 5.140 5.080 5.260 23,198,250 118,982,254 5.1289 4.660 4.660 4.678 4.623 4.787 25,490,751 4.6677 -1.54%
2025-03-21 0 5.200 5.200 5.210 5.160 5.320 19,638,874 102,626,774 5.2257 4.732 4.732 4.741 4.696 4.842 21,579,630 4.7557 -1.14%
2025-03-20 0 5.260 5.250 5.260 5.230 5.320 15,625,242 82,453,279 5.2769 4.787 4.778 4.787 4.760 4.842 17,169,362 4.8023 -0.94%
2025-03-19 0 5.310 5.310 5.320 5.280 5.430 15,922,560 84,702,391 5.3196 4.832 4.832 4.842 4.805 4.942 17,496,062 4.8412 -0.93%
2025-03-18 0 5.360 5.350 5.360 5.310 5.370 11,637,340 62,211,543 5.3459 4.878 4.869 4.878 4.832 4.887 12,787,367 4.8651 0.75%
2025-03-17 0 5.320 5.310 5.320 5.290 5.380 12,349,765 65,804,785 5.3284 4.842 4.832 4.842 4.814 4.896 13,570,196 4.8492 -0.37%
2025-03-14 0 5.340 5.330 5.340 5.210 5.370 22,443,250 119,449,051 5.3223 4.860 4.851 4.860 4.741 4.887 24,661,141 4.8436 1.52%
2025-03-13 0 5.260 5.250 5.260 5.140 5.290 16,749,359 87,131,253 5.2021 4.787 4.778 4.787 4.678 4.814 18,404,567 4.7342 0.19%
2025-03-12 0 5.250 5.240 5.250 5.180 5.290 15,124,606 79,245,172 5.2395 4.778 4.769 4.778 4.714 4.814 16,619,252 4.7683 0.77%
2025-03-11 0 5.210 5.210 5.220 5.020 5.230 20,631,121 107,012,144 5.1869 4.741 4.741 4.751 4.569 4.760 22,669,933 4.7204 -1.33%
2025-03-10 0 5.280 5.260 5.280 5.210 5.320 12,799,381 67,346,461 5.2617 4.805 4.787 4.805 4.741 4.842 14,064,244 4.7885 0.76%
2025-03-07 0 5.240 5.240 5.250 5.230 5.320 14,422,769 76,004,132 5.2697 4.769 4.769 4.778 4.760 4.842 15,848,058 4.7958 -0.76%
2025-03-06 0 5.280 5.270 5.280 5.220 5.320 17,043,265 89,826,639 5.2705 4.805 4.796 4.805 4.751 4.842 18,727,517 4.7965 0.19%
2025-03-05 0 5.270 5.250 5.270 5.210 5.320 15,809,853 83,460,595 5.2790 4.796 4.778 4.796 4.741 4.842 17,372,217 4.8043 1.15%
2025-03-04 0 5.210 5.200 5.210 5.140 5.260 12,510,833 65,122,176 5.2053 4.741 4.732 4.741 4.678 4.787 13,747,181 4.7371 -0.19%
2025-03-03 0 5.220 5.210 5.220 5.130 5.290 27,059,950 141,683,201 5.2359 4.751 4.741 4.751 4.669 4.814 29,734,073 4.7650 1.16%
2025-02-28 0 5.160 5.160 5.170 5.140 5.250 31,327,840 161,976,747 5.1704 4.696 4.696 4.705 4.678 4.778 34,423,725 4.7054 -1.71%
2025-02-27 0 5.250 5.230 5.250 5.140 5.250 29,558,685 153,971,584 5.2090 4.778 4.760 4.778 4.678 4.778 32,479,738 4.7405 1.74%
2025-02-26 0 5.160 5.140 5.160 5.100 5.200 16,311,890 84,001,553 5.1497 4.696 4.678 4.696 4.641 4.732 17,923,866 4.6866 1.18%
2025-02-25 0 5.100 5.100 5.110 5.080 5.230 25,427,904 130,755,944 5.1422 4.641 4.641 4.650 4.623 4.760 27,940,745 4.6798 -2.11%
2025-02-24 0 5.210 5.200 5.210 5.010 5.250 42,857,413 222,763,534 5.1978 4.741 4.732 4.741 4.559 4.778 47,092,675 4.7303 3.37%
2025-02-21 0 5.040 5.030 5.040 4.950 5.070 28,255,570 142,071,706 5.0281 4.587 4.578 4.587 4.505 4.614 31,047,847 4.5759 1.41%
2025-02-20 0 4.970 4.970 4.980 4.920 5.020 19,656,498 97,651,587 4.9679 4.523 4.523 4.532 4.478 4.569 21,598,996 4.5211 -1.00%
2025-02-19 0 5.020 5.020 5.030 4.960 5.080 15,271,975 76,827,984 5.0307 4.569 4.569 4.578 4.514 4.623 16,781,185 4.5782 0.20%
2025-02-18 0 5.010 5.010 5.020 4.840 5.070 31,530,296 157,568,446 4.9974 4.559 4.559 4.569 4.405 4.614 34,646,188 4.5479 2.66%
2025-02-17 0 4.880 4.880 4.890 4.800 4.920 16,698,389 81,175,031 4.8612 4.441 4.441 4.450 4.368 4.478 18,348,560 4.4241 0.41%
2025-02-14 0 4.860 4.850 4.860 4.780 4.860 19,659,070 94,693,634 4.8168 4.423 4.414 4.423 4.350 4.423 21,601,822 4.3836 1.67%
2025-02-13 0 4.780 4.780 4.790 4.770 4.890 22,035,045 106,326,711 4.8253 4.350 4.350 4.359 4.341 4.450 24,212,596 4.3914 -1.24%
2025-02-12 0 4.840 4.840 4.850 4.760 4.860 17,618,170 85,001,531 4.8247 4.405 4.405 4.414 4.332 4.423 19,359,236 4.3907 1.47%
2025-02-11 0 4.770 4.770 4.780 4.700 4.860 29,124,901 138,675,380 4.7614 4.341 4.341 4.350 4.277 4.423 32,003,087 4.3332 -1.85%
2025-02-10 0 4.860 4.850 4.860 4.810 4.910 20,986,212 101,875,037 4.8544 4.423 4.414 4.423 4.377 4.468 23,060,115 4.4178 -0.61%
2025-02-07 0 4.890 4.880 4.890 4.800 4.910 13,089,368 63,428,474 4.8458 4.450 4.441 4.450 4.368 4.468 14,382,888 4.4100 0.82%
2025-02-06 0 4.850 4.840 4.850 4.780 4.890 23,983,870 115,698,540 4.8240 4.414 4.405 4.414 4.350 4.450 26,354,008 4.3902 -0.61%
2025-02-05 0 4.880 4.870 4.880 4.780 4.930 33,761,113 163,887,657 4.8543 4.441 4.432 4.441 4.350 4.487 37,097,459 4.4178 -1.01%
2025-02-04 0 4.930 4.930 4.940 4.890 4.990 12,065,752 59,474,045 4.9292 4.487 4.487 4.496 4.450 4.541 13,258,116 4.4859 0.61%
2025-02-03 0 4.900 4.880 4.900 4.850 4.990 6,955,343 33,941,839 4.8800 4.459 4.441 4.459 4.414 4.541 7,642,685 4.4411 -1.01%
2025-01-28 0 4.950 4.930 4.950 4.860 4.960 4,851,100 23,769,586 4.8998 4.505 4.487 4.505 4.423 4.514 5,330,496 4.4592 0.41%
2025-01-27 0 4.930 4.920 4.930 4.910 4.970 7,641,278 37,795,319 4.9462 4.487 4.478 4.487 4.468 4.523 8,396,406 4.5014 0.00%
2025-01-24 0 4.930 4.920 4.930 4.850 4.960 15,113,509 74,439,180 4.9253 4.487 4.478 4.487 4.414 4.514 16,607,059 4.4824 0.82%
2025-01-23 0 4.890 4.880 4.890 4.820 4.950 11,665,488 56,873,539 4.8754 4.450 4.441 4.450 4.387 4.505 12,818,297 4.4369 1.66%
2025-01-22 0 4.810 4.810 4.820 4.780 4.920 11,845,251 57,151,662 4.8249 4.377 4.377 4.387 4.350 4.478 13,015,824 4.3909 -1.64%
2025-01-21 0 4.890 4.890 4.900 4.870 4.990 10,005,332 49,226,151 4.9200 4.450 4.450 4.459 4.432 4.541 10,994,081 4.4775 -1.21%
2025-01-20 0 4.950 4.940 4.950 4.920 5.040 19,977,730 99,864,939 4.9988 4.505 4.496 4.505 4.478 4.587 21,951,973 4.5492 0.00%
2025-01-17 0 4.950 4.940 4.950 4.880 4.950 19,610,800 96,657,463 4.9288 4.505 4.496 4.505 4.441 4.505 21,548,782 4.4855 1.23%
2025-01-16 0 4.890 4.880 4.890 4.850 4.950 13,608,451 66,743,465 4.9046 4.450 4.441 4.450 4.414 4.505 14,953,268 4.4635 0.62%
2025-01-15 0 4.860 4.860 4.870 4.800 4.940 17,445,050 85,169,058 4.8821 4.423 4.423 4.432 4.368 4.496 19,169,008 4.4431 0.41%
2025-01-14 0 4.840 4.840 4.850 4.700 4.860 24,008,546 115,772,293 4.8221 4.405 4.405 4.414 4.277 4.423 26,381,123 4.3885 2.98%
2025-01-13 0 4.700 4.700 4.710 4.670 4.780 15,368,665 72,236,208 4.7002 4.277 4.277 4.286 4.250 4.350 16,887,430 4.2775 -0.84%
2025-01-10 0 4.740 4.740 4.760 4.740 4.810 9,966,696 47,505,854 4.7665 4.314 4.314 4.332 4.314 4.377 10,951,626 4.3378 -1.04%
2025-01-09 0 4.790 4.790 4.800 4.730 4.800 7,042,694 33,618,698 4.7736 4.359 4.359 4.368 4.305 4.368 7,738,668 4.3442 0.63%
2025-01-08 0 4.760 4.750 4.760 4.690 4.790 12,090,030 57,268,435 4.7368 4.332 4.323 4.332 4.268 4.359 13,284,793 4.3108 -0.83%
2025-01-07 0 4.800 4.790 4.800 4.740 4.870 16,946,813 81,064,187 4.7834 4.368 4.359 4.368 4.314 4.432 18,621,534 4.3532 -1.44%
2025-01-06 0 4.870 4.860 4.870 4.780 4.890 14,526,115 70,207,788 4.8332 4.432 4.423 4.432 4.350 4.450 15,961,617 4.3985 0.41%
2025-01-03 0 4.850 4.850 4.860 4.820 4.880 20,138,116 97,605,744 4.8468 4.414 4.414 4.423 4.387 4.441 22,128,208 4.4109 -0.41%
2025-01-02 0 4.870 4.870 4.880 4.790 5.040 40,715,050 197,853,678 4.8595 4.432 4.432 4.441 4.359 4.587 44,738,599 4.4224 -2.79%
2024-12-31 0 5.010 5.000 5.010 4.830 5.090 45,670,206 227,834,593 4.9887 4.559 4.550 4.559 4.396 4.632 50,183,435 4.5400 3.51%
2024-12-30 0 4.840 4.840 4.850 4.790 4.980 27,042,820 131,236,936 4.8529 4.405 4.405 4.414 4.359 4.532 29,715,250 4.4165 0.41%
2024-12-27 0 4.820 4.820 4.830 4.750 4.840 18,204,200 87,387,963 4.8004 4.387 4.387 4.396 4.323 4.405 20,003,178 4.3687 0.00%
2024-12-24 0 4.820 4.820 4.830 4.710 4.850 12,912,150 62,037,335 4.8046 4.387 4.387 4.396 4.286 4.414 14,188,157 4.3725 2.34%
2024-12-23 0 4.710 4.700 4.710 4.580 4.720 9,493,069 44,469,655 4.6844 4.286 4.277 4.286 4.168 4.296 10,431,195 4.2631 2.61%
2024-12-20 0 4.590 4.590 4.610 4.590 4.700 23,679,529 109,239,885 4.6133 4.177 4.177 4.195 4.177 4.277 26,019,591 4.1984 -2.55%
2024-12-19 0 4.710 4.700 4.710 4.660 4.740 9,597,365 45,100,309 4.6992 4.286 4.277 4.286 4.241 4.314 10,545,797 4.2766 -0.84%
2024-12-18 0 4.750 4.750 4.760 4.580 4.800 21,493,552 102,032,095 4.7471 4.323 4.323 4.332 4.168 4.368 23,617,591 4.3202 3.49%
2024-12-17 0 4.590 4.590 4.610 4.560 4.660 11,389,167 52,481,167 4.6080 4.177 4.177 4.195 4.150 4.241 12,514,669 4.1936 -0.22%
2024-12-16 0 4.600 4.600 4.610 4.570 4.710 12,058,842 55,704,597 4.6194 4.186 4.186 4.195 4.159 4.286 13,250,523 4.2040 -0.43%
2024-12-13 0 4.620 4.620 4.630 4.570 4.750 30,170,532 140,186,910 4.6465 4.205 4.205 4.214 4.159 4.323 33,152,049 4.2286 -2.74%
2024-12-12 0 4.750 4.750 4.760 4.710 4.840 8,969,863 42,697,655 4.7601 4.323 4.323 4.332 4.286 4.405 9,856,284 4.3320 0.21%
2024-12-11 0 4.740 4.730 4.740 4.720 4.810 6,509,745 30,984,691 4.7597 4.314 4.305 4.314 4.296 4.377 7,153,052 4.3317 0.00%
2024-12-10 0 4.740 4.730 4.740 4.720 5.010 27,544,256 132,714,077 4.8182 4.314 4.305 4.314 4.296 4.559 30,266,239 4.3849 -3.27%
2024-12-09 0 4.900 4.880 4.900 4.730 4.900 8,206,451 39,608,264 4.8265 4.459 4.441 4.459 4.305 4.459 9,017,430 4.3924 2.94%
2024-12-06 0 4.760 4.760 4.770 4.720 4.810 8,693,025 41,549,431 4.7796 4.332 4.332 4.341 4.296 4.377 9,552,089 4.3498 0.63%
2024-12-05 0 4.730 4.720 4.730 4.660 4.780 12,266,678 58,029,615 4.7307 4.305 4.296 4.305 4.241 4.350 13,478,898 4.3052 0.64%
2024-12-04 0 4.700 4.700 4.710 4.630 4.740 8,195,987 38,397,858 4.6850 4.277 4.277 4.286 4.214 4.314 9,005,932 4.2636 -0.42%
2024-12-03 0 4.720 4.710 4.720 4.620 4.760 12,822,240 60,273,404 4.7007 4.296 4.286 4.296 4.205 4.332 14,089,362 4.2779 1.72%
2024-12-02 0 4.640 4.620 4.640 4.580 4.670 22,318,623 103,157,153 4.6220 4.223 4.205 4.223 4.168 4.250 24,524,198 4.2063 1.98%
2024-11-29 0 4.550 4.550 4.560 4.470 4.610 16,549,842 74,980,941 4.5306 4.141 4.141 4.150 4.068 4.195 18,185,333 4.1232 0.22%
2024-11-28 0 4.540 4.540 4.550 4.520 4.660 8,811,697 40,164,215 4.5581 4.132 4.132 4.141 4.113 4.241 9,682,488 4.1481 -1.94%
2024-11-27 0 4.630 4.620 4.630 4.470 4.700 26,157,677 119,486,216 4.5679 4.214 4.205 4.214 4.068 4.277 28,742,635 4.1571 0.87%
2024-11-26 0 4.590 4.590 4.600 4.550 4.670 6,516,144 29,915,726 4.5910 4.177 4.177 4.186 4.141 4.250 7,160,083 4.1781 -0.43%
2024-11-25 0 4.610 4.610 4.630 4.580 4.760 19,803,314 91,520,264 4.6215 4.195 4.195 4.214 4.168 4.332 21,760,320 4.2058 -1.07%
2024-11-22 0 4.660 4.660 4.670 4.640 4.870 9,377,204 44,265,073 4.7205 4.241 4.241 4.250 4.223 4.432 10,303,880 4.2960 -2.92%
2024-11-21 0 4.800 4.800 4.820 4.790 4.850 5,937,555 28,579,543 4.8134 4.368 4.368 4.387 4.359 4.414 6,524,317 4.3805 -0.41%
2024-11-20 0 4.820 4.820 4.830 4.790 4.860 4,733,538 22,827,274 4.8225 4.387 4.387 4.396 4.359 4.423 5,201,316 4.3887 -0.21%
2024-11-19 0 4.830 4.830 4.840 4.780 4.930 6,265,000 30,206,475 4.8215 4.396 4.396 4.405 4.350 4.487 6,884,121 4.3878 -0.82%
2024-11-18 0 4.870 4.860 4.870 4.760 5.020 15,335,103 75,145,183 4.9002 4.432 4.423 4.432 4.332 4.569 16,850,551 4.4595 1.04%
2024-11-15 0 4.820 4.820 4.840 4.750 4.880 14,634,929 70,637,851 4.8267 4.387 4.387 4.405 4.323 4.441 16,081,184 4.3926 1.05%
2024-11-14 0 4.770 4.770 4.780 4.750 4.920 9,935,000 47,650,900 4.7963 4.341 4.341 4.350 4.323 4.478 10,916,798 4.3649 -2.65%
2024-11-13 0 4.900 4.890 4.900 4.740 4.920 14,362,344 69,717,949 4.8542 4.459 4.450 4.459 4.314 4.478 15,781,662 4.4177 1.66%
2024-11-12 0 4.820 4.810 4.820 4.790 5.010 26,637,855 129,895,200 4.8763 4.387 4.377 4.387 4.359 4.559 29,270,266 4.4378 -3.60%
2024-11-11 0 5.000 4.990 5.000 4.960 5.170 24,725,049 123,780,625 5.0063 4.550 4.541 4.550 4.514 4.705 27,168,432 4.5560 -3.29%
2024-11-08 0 5.170 5.170 5.180 5.170 5.370 12,487,298 65,448,418 5.2412 4.705 4.705 4.714 4.705 4.887 13,721,320 4.7698 -2.45%
2024-11-07 0 5.300 5.290 5.300 5.200 5.350 24,668,932 130,280,316 5.2811 4.823 4.814 4.823 4.732 4.869 27,106,769 4.8062 0.19%
2024-11-06 0 5.290 5.290 5.300 5.170 5.430 36,571,597 193,504,290 5.2911 4.814 4.814 4.823 4.705 4.942 40,185,681 4.8153 1.93%
2024-11-05 0 5.190 5.180 5.190 5.050 5.190 21,837,000 111,601,937 5.1107 4.723 4.714 4.723 4.596 4.723 23,994,980 4.6511 1.57%
2024-11-04 0 5.110 5.100 5.110 4.960 5.140 15,730,102 79,447,518 5.0507 4.650 4.641 4.650 4.514 4.678 17,284,585 4.5964 0.20%
2024-11-01 0 5.100 5.090 5.100 5.010 5.200 18,142,043 92,776,052 5.1139 4.641 4.632 4.641 4.559 4.732 19,934,879 4.6540 1.19%
2024-10-31 0 5.040 5.040 5.050 4.980 5.130 13,048,487 65,811,099 5.0436 4.587 4.587 4.596 4.532 4.669 14,337,967 4.5900 -0.59%
2024-10-30 0 5.070 5.070 5.100 5.060 5.260 18,142,625 92,463,699 5.0965 4.614 4.614 4.641 4.605 4.787 19,935,519 4.6381 -2.69%
2024-10-29 0 5.210 5.190 5.210 5.160 5.320 9,542,060 49,944,032 5.2341 4.741 4.723 4.741 4.696 4.842 10,485,027 4.7634 -0.38%
2024-10-28 0 5.230 5.220 5.230 5.050 5.240 13,844,212 71,440,184 5.1603 4.760 4.751 4.760 4.596 4.769 15,212,327 4.6962 1.36%
2024-10-25 0 5.160 5.150 5.160 5.110 5.290 17,179,992 88,521,120 5.1526 4.696 4.687 4.696 4.650 4.814 18,877,756 4.6892 -1.15%
2024-10-24 0 5.220 5.220 5.240 5.210 5.300 8,077,724 42,410,667 5.2503 4.751 4.751 4.769 4.741 4.823 8,875,982 4.7781 -1.32%
2024-10-23 0 5.290 5.280 5.290 5.240 5.400 22,270,214 118,486,200 5.3204 4.814 4.805 4.814 4.769 4.914 24,471,005 4.8419 0.38%
2024-10-22 0 5.270 5.260 5.270 5.210 5.300 10,761,200 56,480,263 5.2485 4.796 4.787 4.796 4.741 4.823 11,824,645 4.7765 0.57%
2024-10-21 0 5.240 5.230 5.240 5.140 5.310 19,028,937 99,802,175 5.2448 4.769 4.760 4.769 4.678 4.832 20,909,418 4.7731 0.19%
2024-10-18 0 5.230 5.210 5.230 4.920 5.240 26,213,038 134,422,790 5.1281 4.760 4.741 4.760 4.478 4.769 28,803,467 4.6669 4.81%
2024-10-17 0 4.990 4.970 4.990 4.910 5.180 18,376,096 91,998,768 5.0064 4.541 4.523 4.541 4.468 4.714 20,192,062 4.5562 -1.96%
2024-10-16 0 5.090 5.090 5.100 5.020 5.140 17,003,102 86,660,601 5.0968 4.632 4.632 4.641 4.569 4.678 18,683,385 4.6384 -0.20%
2024-10-15 0 5.100 5.090 5.100 5.050 5.380 22,573,089 116,622,951 5.1665 4.641 4.632 4.641 4.596 4.896 24,803,811 4.7018 -3.95%
2024-10-14 0 5.310 5.310 5.320 5.160 5.390 36,078,363 191,761,575 5.3151 4.832 4.832 4.842 4.696 4.905 39,643,705 4.8371 -2.21%
2024-10-10 0 5.430 5.420 5.430 5.050 5.490 83,988,594 449,370,122 5.3504 4.942 4.933 4.942 4.596 4.996 92,288,529 4.8692 7.52%
2024-10-09 0 5.050 5.040 5.050 4.920 5.410 68,247,662 347,907,239 5.0977 4.596 4.587 4.596 4.478 4.923 74,992,044 4.6393 -6.65%
2024-10-08 0 5.410 5.410 5.420 5.270 6.120 86,839,848 484,194,723 5.5757 4.923 4.923 4.933 4.796 5.570 95,421,550 5.0743 -11.31%
2024-10-07 0 6.100 6.090 6.100 5.720 6.100 46,880,398 276,866,226 5.9058 5.551 5.542 5.551 5.206 5.551 51,513,221 5.3747 6.09%
2024-10-04 0 5.750 5.730 5.750 5.300 5.750 30,835,371 172,894,945 5.6070 5.233 5.215 5.233 4.823 5.233 33,882,589 5.1028 6.48%
2024-10-03 0 5.400 5.400 5.410 5.180 5.440 57,339,277 305,287,722 5.3242 4.914 4.914 4.923 4.714 4.951 63,005,669 4.8454 2.86%
2024-10-02 0 5.250 5.240 5.250 5.010 5.280 44,382,660 230,034,016 5.1830 4.778 4.769 4.778 4.559 4.805 48,768,651 4.7168 3.35%
2024-09-30 0 5.080 5.070 5.080 4.880 5.180 76,254,447 384,245,021 5.0390 4.623 4.614 4.623 4.441 4.714 83,790,077 4.5858 5.39%
2024-09-27 0 4.820 4.820 4.830 4.740 5.140 107,900,023 520,451,774 4.8235 4.387 4.387 4.396 4.314 4.678 118,562,937 4.3897 -2.63%
2024-09-26 0 4.950 4.930 4.950 4.820 4.960 30,715,092 150,403,200 4.8967 4.505 4.487 4.505 4.387 4.514 33,750,424 4.4563 1.43%
2024-09-25 0 4.880 4.860 4.880 4.770 4.960 32,583,212 159,373,509 4.8913 4.441 4.423 4.441 4.341 4.514 35,803,156 4.4514 2.74%
2024-09-24 0 4.750 4.740 4.750 4.590 4.750 20,125,258 94,561,011 4.6986 4.323 4.314 4.323 4.177 4.323 22,114,080 4.2761 3.49%
2024-09-23 0 4.590 4.590 4.600 4.440 4.660 29,879,495 137,602,811 4.6053 4.177 4.177 4.186 4.041 4.241 32,832,251 4.1911 1.77%
2024-09-20 0 4.510 4.490 4.510 4.430 4.520 28,077,945 126,077,740 4.4903 4.104 4.086 4.104 4.032 4.113 30,852,668 4.0864 0.22%
2024-09-19 0 4.500 4.490 4.500 4.330 4.560 34,312,975 154,103,806 4.4911 4.095 4.086 4.095 3.941 4.150 37,703,858 4.0872 3.93%
2024-09-17 0 4.330 4.330 4.350 4.160 4.370 6,194,878 26,810,755 4.3279 3.941 3.941 3.959 3.786 3.977 6,807,069 3.9387 0.93%
2024-09-16 0 4.290 4.280 4.290 4.220 4.330 2,747,832 11,805,770 4.2964 3.904 3.895 3.904 3.840 3.941 3,019,379 3.9100 -0.69%
2024-09-13 0 4.320 4.320 4.330 4.290 4.400 11,829,925 51,353,369 4.3410 3.931 3.931 3.941 3.904 4.004 12,998,984 3.9506 0.70%
2024-09-12 0 4.290 4.290 4.300 4.210 4.370 32,561,694 139,638,625 4.2884 3.904 3.904 3.913 3.831 3.977 35,779,511 3.9028 1.66%
2024-09-11 0 4.220 4.210 4.220 4.180 4.320 43,510,868 183,865,803 4.2257 3.840 3.831 3.840 3.804 3.931 47,810,706 3.8457 -2.09%
2024-09-10 0 4.310 4.310 4.320 4.280 4.460 55,793,661 241,677,812 4.3316 3.922 3.922 3.931 3.895 4.059 61,307,311 3.9421 -2.93%
2024-09-09 0 4.440 4.440 4.450 4.390 4.560 48,662,344 216,111,332 4.4410 4.041 4.041 4.050 3.995 4.150 53,471,262 4.0416 -3.27%
2024-09-05 0 4.590 4.580 4.590 4.530 4.710 15,635,404 71,596,559 4.5791 4.177 4.168 4.177 4.123 4.286 17,180,529 4.1673 -1.08%
2024-09-04 0 4.640 4.630 4.640 4.620 4.720 10,175,864 47,341,024 4.6523 4.223 4.214 4.223 4.205 4.296 11,181,465 4.2339 -1.07%
2024-09-03 0 4.690 4.690 4.700 4.640 4.780 20,488,669 95,976,165 4.6844 4.268 4.268 4.277 4.223 4.350 22,513,404 4.2631 -1.88%
2024-09-02 0 4.780 4.770 4.780 4.610 4.800 28,014,215 132,069,488 4.7144 4.350 4.341 4.350 4.195 4.368 30,782,640 4.2904 1.06%
2024-08-30 0 4.730 4.730 4.740 4.730 4.860 30,680,387 146,463,338 4.7738 4.305 4.305 4.314 4.305 4.423 33,712,289 4.3445 -1.87%
2024-08-29 0 4.820 4.810 4.820 4.780 4.890 23,568,665 113,628,286 4.8212 4.387 4.377 4.387 4.350 4.450 25,897,772 4.3876 -1.43%
2024-08-28 0 4.890 4.890 4.900 4.840 5.000 18,806,537 92,002,929 4.8921 4.450 4.450 4.459 4.405 4.550 20,665,040 4.4521 -1.61%
2024-08-27 0 4.970 4.970 4.980 4.860 5.020 30,044,296 148,313,277 4.9365 4.523 4.523 4.532 4.423 4.569 33,013,338 4.4925 -1.00%
2024-08-26 0 5.020 5.020 5.030 4.790 5.210 65,078,280 322,083,005 4.9492 4.569 4.569 4.578 4.359 4.741 71,509,457 4.5041 -4.56%
2024-08-23 0 5.260 5.260 5.270 5.160 5.330 11,900,430 62,289,577 5.2342 4.787 4.787 4.796 4.696 4.851 13,076,456 4.7635 -0.57%
2024-08-22 0 5.290 5.280 5.290 5.220 5.320 19,219,300 101,514,810 5.2819 4.814 4.805 4.814 4.751 4.842 21,118,593 4.8069 0.19%
2024-08-21 0 5.280 5.280 5.290 5.200 5.310 18,358,509 96,751,372 5.2701 4.805 4.805 4.814 4.732 4.832 20,172,737 4.7961 0.19%
2024-08-20 0 5.270 5.270 5.280 5.180 5.280 28,024,923 146,646,305 5.2327 4.796 4.796 4.805 4.714 4.805 30,794,407 4.7621 0.57%
2024-08-19 0 5.240 5.230 5.240 5.050 5.320 63,808,387 335,515,673 5.2582 4.769 4.760 4.769 4.596 4.842 70,114,070 4.7853 3.76%
2024-08-16 0 5.050 5.050 5.060 4.850 5.120 26,327,600 131,283,978 4.9866 4.596 4.596 4.605 4.414 4.660 28,929,350 4.5381 4.12%
2024-08-15 0 4.850 4.840 4.850 4.750 4.880 14,629,350 70,783,949 4.8385 4.414 4.405 4.414 4.323 4.441 16,075,054 4.4033 1.25%
2024-08-14 0 4.790 4.790 4.800 4.770 4.870 9,977,969 48,111,550 4.8218 4.359 4.359 4.368 4.341 4.432 10,964,014 4.3881 -1.03%
2024-08-13 0 4.840 4.830 4.840 4.750 4.870 10,875,278 52,389,224 4.8173 4.405 4.396 4.405 4.323 4.432 11,949,997 4.3840 0.83%
2024-08-12 0 4.800 4.790 4.800 4.780 4.890 6,724,950 32,496,772 4.8323 4.368 4.359 4.368 4.350 4.450 7,389,524 4.3977 -1.44%
2024-08-09 0 4.870 4.870 4.880 4.760 4.890 18,864,596 91,290,026 4.8392 4.432 4.432 4.441 4.332 4.450 20,728,836 4.4040 1.67%
2024-08-08 0 4.790 4.790 4.800 4.770 4.900 11,636,648 56,028,011 4.8148 4.359 4.359 4.368 4.341 4.459 12,786,607 4.3818 -2.24%
2024-08-07 0 4.900 4.870 4.900 4.820 4.980 15,100,566 74,256,484 4.9175 4.459 4.432 4.459 4.387 4.532 16,592,837 4.4752 0.41%
2024-08-06 0 4.880 4.870 4.880 4.820 4.920 17,080,127 83,226,734 4.8727 4.441 4.432 4.441 4.387 4.478 18,768,022 4.4345 1.67%
2024-08-05 0 4.800 4.800 4.810 4.760 5.070 29,559,526 143,426,145 4.8521 4.368 4.368 4.377 4.332 4.614 32,480,662 4.4157 -5.70%
2024-08-02 0 5.090 5.090 5.100 4.990 5.120 28,470,511 144,656,106 5.0809 4.632 4.632 4.641 4.541 4.660 31,284,029 4.6240 0.39%
2024-08-01 0 5.070 5.070 5.080 4.900 5.160 33,940,027 172,639,400 5.0866 4.614 4.614 4.623 4.459 4.696 37,294,054 4.6291 4.75%
2024-07-31 0 4.840 4.840 4.860 4.800 4.890 15,019,372 72,832,808 4.8493 4.405 4.405 4.423 4.368 4.450 16,503,619 4.4131 -0.41%
2024-07-30 0 4.860 4.860 4.870 4.750 4.910 18,613,799 90,398,354 4.8565 4.423 4.423 4.432 4.323 4.468 20,453,255 4.4198 0.21%
2024-07-29 0 4.850 4.850 4.870 4.850 4.980 8,804,188 43,059,636 4.8908 4.414 4.414 4.432 4.414 4.532 9,674,237 4.4510 -0.61%
2024-07-26 0 4.880 4.870 4.880 4.830 4.940 14,573,283 71,083,920 4.8777 4.441 4.432 4.441 4.396 4.496 16,013,446 4.4390 0.83%
2024-07-25 0 4.840 4.840 4.850 4.820 5.070 17,910,669 88,216,383 4.9254 4.405 4.405 4.414 4.387 4.614 19,680,640 4.4824 -4.91%
2024-07-24 0 5.090 5.070 5.090 4.930 5.120 27,116,384 137,191,997 5.0594 4.632 4.614 4.632 4.487 4.660 29,796,084 4.6044 3.46%
2024-07-23 0 4.920 4.920 4.940 4.920 5.050 15,629,281 77,488,081 4.9579 4.478 4.478 4.496 4.478 4.596 17,173,800 4.5120 -2.19%
2024-07-22 0 5.030 5.020 5.030 4.890 5.040 16,804,438 83,656,432 4.9782 4.578 4.569 4.578 4.450 4.587 18,465,089 4.5305 1.21%
2024-07-19 0 4.970 4.970 4.980 4.800 4.990 25,318,849 125,018,131 4.9377 4.523 4.523 4.532 4.368 4.541 27,820,913 4.4937 1.64%
2024-07-18 0 4.890 4.880 4.890 4.710 4.940 19,208,099 93,666,199 4.8764 4.450 4.441 4.450 4.286 4.496 21,106,285 4.4378 2.73%
2024-07-17 0 4.760 4.760 4.770 4.740 4.860 18,409,438 87,910,930 4.7753 4.332 4.332 4.341 4.314 4.423 20,228,699 4.3459 -1.86%
2024-07-16 0 4.850 4.850 4.860 4.840 4.930 8,426,960 41,042,910 4.8704 4.414 4.414 4.423 4.405 4.487 9,259,730 4.4324 -1.42%
2024-07-15 0 4.920 4.920 4.930 4.900 4.990 12,681,826 62,581,883 4.9348 4.478 4.478 4.487 4.459 4.541 13,935,072 4.4910 -0.61%
2024-07-12 0 4.950 4.940 4.950 4.910 5.070 22,845,050 113,023,660 4.9474 4.505 4.496 4.505 4.468 4.614 25,102,647 4.5025 -1.39%
2024-07-11 0 5.020 5.020 5.030 5.000 5.090 16,881,616 84,986,405 5.0343 4.569 4.569 4.578 4.550 4.632 18,549,894 4.5815 0.20%
2024-07-10 0 5.010 5.010 5.030 4.950 5.190 25,966,288 130,354,561 5.0201 4.559 4.559 4.578 4.505 4.723 28,532,333 4.5687 -2.34%
2024-07-09 0 5.130 5.120 5.130 5.010 5.200 22,241,675 113,986,636 5.1249 4.669 4.660 4.669 4.559 4.732 24,439,646 4.6640 0.98%
2024-07-08 0 5.080 5.060 5.080 5.020 5.110 18,874,558 95,659,704 5.0682 4.623 4.605 4.623 4.569 4.650 20,739,783 4.6124 -0.39%
2024-07-05 0 5.100 5.100 5.110 5.010 5.150 16,840,259 85,558,430 5.0806 4.641 4.641 4.650 4.559 4.687 18,504,450 4.6237 -0.97%
2024-07-04 0 5.150 5.140 5.150 5.130 5.220 16,838,473 87,141,425 5.1751 4.687 4.678 4.687 4.669 4.751 18,502,487 4.7097 -0.39%
2024-07-03 0 5.170 5.170 5.180 5.030 5.250 33,237,117 172,078,740 5.1773 4.705 4.705 4.714 4.578 4.778 36,521,681 4.7117 1.77%
2024-07-02 0 5.080 5.080 5.090 4.970 5.150 35,514,658 180,336,831 5.0778 4.623 4.623 4.632 4.523 4.687 39,024,293 4.6211 0.79%
2024-06-28 0 5.040 5.040 5.050 4.730 5.070 57,399,470 287,038,867 5.0007 4.587 4.587 4.596 4.305 4.614 63,071,810 4.5510 6.11%
2024-06-27 0 4.750 4.750 4.760 4.710 4.830 12,062,344 57,360,090 4.7553 4.323 4.323 4.332 4.286 4.396 13,254,371 4.3276 -1.04%
2024-06-26 0 4.800 4.790 4.800 4.630 4.820 15,317,146 72,911,300 4.7601 4.368 4.359 4.368 4.214 4.387 16,830,820 4.3320 2.35%
2024-06-25 0 4.690 4.680 4.690 4.520 4.710 16,157,750 75,336,686 4.6626 4.268 4.259 4.268 4.113 4.286 17,754,494 4.2432 2.85%
2024-06-24 0 4.560 4.560 4.570 4.530 4.700 15,660,263 71,844,429 4.5877 4.150 4.150 4.159 4.123 4.277 17,207,844 4.1751 -2.15%
2024-06-21 0 4.660 4.650 4.660 4.620 4.750 24,502,977 114,248,619 4.6626 4.241 4.232 4.241 4.205 4.323 26,924,414 4.2433 -0.85%
2024-06-20 0 4.700 4.700 4.720 4.700 4.800 19,680,525 92,952,232 4.7231 4.277 4.277 4.296 4.277 4.368 21,625,397 4.2983 0.20%
2024-06-19 0 4.910 4.910 4.920 4.880 4.980 20,212,663 99,638,228 4.9295 4.269 4.269 4.277 4.243 4.329 23,249,835 4.2855 0.41%
2024-06-18 0 4.890 4.890 4.900 4.640 4.930 32,593,471 156,944,233 4.8152 4.251 4.251 4.260 4.034 4.286 37,490,994 4.1862 5.62%
2024-06-17 0 4.630 4.630 4.640 4.610 4.750 16,547,911 77,255,346 4.6686 4.025 4.025 4.034 4.008 4.129 19,034,414 4.0587 -2.11%
2024-06-14 0 4.730 4.730 4.740 4.680 4.760 14,826,426 69,989,821 4.7206 4.112 4.112 4.121 4.069 4.138 17,054,257 4.1040 -0.42%
2024-06-13 0 4.750 4.750 4.770 4.710 4.800 12,116,523 57,666,574 4.7593 4.129 4.129 4.147 4.095 4.173 13,937,162 4.1376 0.64%
2024-06-12 0 4.720 4.720 4.730 4.640 4.760 25,369,545 119,294,582 4.7023 4.103 4.103 4.112 4.034 4.138 29,181,594 4.0880 -0.84%
2024-06-11 0 4.760 4.760 4.770 4.740 5.010 35,270,280 169,832,653 4.8152 4.138 4.138 4.147 4.121 4.356 40,570,022 4.1862 -4.99%
2024-06-07 0 5.010 5.000 5.010 4.940 5.130 33,852,592 170,880,799 5.0478 4.356 4.347 4.356 4.295 4.460 38,939,311 4.3884 1.01%
2024-06-06 0 4.960 4.960 4.970 4.770 4.980 35,230,131 173,664,244 4.9294 4.312 4.312 4.321 4.147 4.329 40,523,840 4.2855 4.42%
2024-06-05 0 4.750 4.750 4.760 4.730 4.900 15,551,152 74,589,807 4.7964 4.129 4.129 4.138 4.112 4.260 17,887,881 4.1699 -2.26%
2024-06-04 0 4.860 4.850 4.860 4.800 4.900 16,049,286 78,071,483 4.8645 4.225 4.216 4.225 4.173 4.260 18,460,865 4.2290 0.83%
2024-06-03 0 4.820 4.820 4.830 4.710 4.880 21,392,148 103,359,204 4.8316 4.190 4.190 4.199 4.095 4.243 24,606,550 4.2005 2.99%
2024-05-31 0 4.680 4.680 4.700 4.680 4.860 24,985,821 118,115,104 4.7273 4.069 4.069 4.086 4.069 4.225 28,740,212 4.1098 -2.09%
2024-05-30 0 4.780 4.780 4.790 4.730 4.900 13,796,168 66,254,592 4.8024 4.156 4.156 4.164 4.112 4.260 15,869,192 4.1750 0.00%
2024-05-29 0 4.780 4.780 4.790 4.770 4.940 22,460,300 108,539,946 4.8325 4.156 4.156 4.164 4.147 4.295 25,835,204 4.2012 -2.05%
2024-05-28 0 4.880 4.880 4.890 4.810 4.930 19,184,000 93,680,909 4.8833 4.243 4.243 4.251 4.182 4.286 22,066,604 4.2454 1.67%
2024-05-27 0 4.800 4.790 4.800 4.640 4.880 25,782,230 124,041,906 4.8111 4.173 4.164 4.173 4.034 4.243 29,656,290 4.1827 3.45%
2024-05-24 0 4.640 4.640 4.650 4.640 4.770 12,592,486 59,111,450 4.6942 4.034 4.034 4.043 4.034 4.147 14,484,644 4.0810 -1.28%
2024-05-23 0 4.700 4.700 4.710 4.670 4.820 18,172,152 85,777,644 4.7203 4.086 4.086 4.095 4.060 4.190 20,902,715 4.1037 -2.89%
2024-05-22 0 4.840 4.840 4.860 4.790 4.870 9,585,308 46,375,326 4.8382 4.208 4.208 4.225 4.164 4.234 11,025,605 4.2061 1.04%
2024-05-21 0 4.790 4.780 4.790 4.760 4.900 13,923,895 66,953,452 4.8085 4.164 4.156 4.164 4.138 4.260 16,016,111 4.1804 -1.24%
2024-05-20 0 4.850 4.840 4.850 4.810 4.930 14,461,911 70,420,380 4.8694 4.216 4.208 4.216 4.182 4.286 16,634,970 4.2333 -1.42%
2024-05-17 0 4.920 4.910 4.920 4.800 4.960 26,982,359 131,438,570 4.8713 4.277 4.269 4.277 4.173 4.312 31,036,751 4.2349 1.03%
2024-05-16 0 4.870 4.870 4.880 4.810 4.960 41,911,422 204,882,224 4.8885 4.234 4.234 4.243 4.182 4.312 48,209,068 4.2499 -1.22%
2024-05-14 0 4.930 4.920 4.930 4.890 5.060 28,076,899 138,541,438 4.9344 4.286 4.277 4.286 4.251 4.399 32,295,758 4.2898 -1.60%
2024-05-13 0 5.010 5.000 5.010 4.800 5.120 91,817,640 454,419,089 4.9491 4.356 4.347 4.356 4.173 4.451 105,614,236 4.3026 7.28%
2024-05-10 0 4.670 4.660 4.670 4.520 4.700 33,768,048 156,431,011 4.6325 4.060 4.051 4.060 3.930 4.086 38,842,064 4.0274 3.32%
2024-05-09 0 4.520 4.520 4.530 4.320 4.530 43,855,103 195,077,209 4.4482 3.930 3.930 3.938 3.756 3.938 50,444,808 3.8671 3.43%
2024-05-08 0 4.370 4.360 4.370 4.340 4.440 28,797,769 126,656,064 4.3981 3.799 3.790 3.799 3.773 3.860 33,124,946 3.8236 -0.46%
2024-05-07 0 4.390 4.380 4.390 4.360 4.450 20,694,200 90,974,659 4.3961 3.817 3.808 3.817 3.790 3.869 23,803,728 3.8219 0.23%
2024-05-06 0 4.380 4.380 4.390 4.280 4.420 33,620,404 146,874,063 4.3686 3.808 3.808 3.817 3.721 3.843 38,672,234 3.7979 2.34%
2024-05-03 0 4.280 4.270 4.280 4.230 4.330 9,957,346 42,466,050 4.2648 3.721 3.712 3.721 3.677 3.764 11,453,545 3.7077 -0.70%
2024-05-02 0 4.310 4.300 4.310 4.240 4.390 14,042,479 60,266,434 4.2917 3.747 3.738 3.747 3.686 3.817 16,152,514 3.7311 -0.69%
2024-04-30 0 4.340 4.340 4.350 4.300 4.470 25,170,188 109,880,981 4.3655 3.773 3.773 3.782 3.738 3.886 28,952,282 3.7952 -1.36%
2024-04-29 0 4.400 4.390 4.400 4.320 4.480 30,340,576 132,986,769 4.3831 3.825 3.817 3.825 3.756 3.895 34,899,577 3.8106 -0.90%
2024-04-26 0 4.440 4.440 4.450 4.410 4.530 13,417,113 59,957,395 4.4687 3.860 3.860 3.869 3.834 3.938 15,433,180 3.8850 0.00%
2024-04-25 0 4.440 4.430 4.440 4.390 4.510 16,891,975 74,994,250 4.4396 3.860 3.851 3.860 3.817 3.921 19,430,177 3.8597 -0.22%
2024-04-24 0 4.450 4.450 4.460 4.370 4.460 14,486,944 64,267,422 4.4362 3.869 3.869 3.877 3.799 3.877 16,663,764 3.8567 1.83%
2024-04-23 0 4.370 4.370 4.380 4.350 4.470 13,999,219 61,584,525 4.3991 3.799 3.799 3.808 3.782 3.886 16,102,754 3.8245 -1.13%
2024-04-22 0 4.420 4.420 4.430 4.400 4.640 23,658,856 106,425,792 4.4983 3.843 3.843 3.851 3.825 4.034 27,213,856 3.9107 -3.70%
2024-04-19 0 4.590 4.580 4.590 4.540 4.670 21,083,531 96,879,239 4.5950 3.990 3.982 3.990 3.947 4.060 24,251,560 3.9948 0.44%
2024-04-18 0 4.570 4.570 4.580 4.570 4.710 21,792,040 100,834,048 4.6271 3.973 3.973 3.982 3.973 4.095 25,066,530 4.0227 -1.72%
2024-04-17 0 4.650 4.650 4.660 4.400 4.680 37,710,049 173,263,466 4.5946 4.043 4.043 4.051 3.825 4.069 43,376,393 3.9944 3.33%
2024-04-16 0 4.500 4.490 4.500 4.400 4.600 49,179,895 221,747,130 4.5089 3.912 3.903 3.912 3.825 3.999 56,569,708 3.9199 0.22%
2024-04-15 0 4.490 4.480 4.490 4.070 4.540 75,265,017 333,953,528 4.4370 3.903 3.895 3.903 3.538 3.947 86,574,402 3.8574 10.59%
2024-04-12 0 4.060 4.060 4.070 4.030 4.130 10,622,759 43,334,962 4.0794 3.530 3.530 3.538 3.504 3.590 12,218,944 3.5465 0.00%
2024-04-11 0 4.060 4.050 4.060 3.950 4.090 36,204,737 145,888,061 4.0295 3.530 3.521 3.530 3.434 3.556 41,644,891 3.5031 0.74%
2024-04-10 0 4.030 4.030 4.040 3.980 4.180 43,356,125 175,601,284 4.0502 3.504 3.504 3.512 3.460 3.634 49,870,853 3.5211 -2.66%
2024-04-09 0 4.140 4.140 4.150 4.120 4.340 24,618,375 103,645,594 4.2101 3.599 3.599 3.608 3.582 3.773 28,317,553 3.6601 -3.94%
2024-04-08 0 4.310 4.310 4.320 4.270 4.350 13,554,278 58,556,572 4.3202 3.747 3.747 3.756 3.712 3.782 15,590,955 3.7558 0.94%
2024-04-05 0 4.270 4.260 4.270 4.230 4.360 4,243,685 18,105,623 4.2665 3.712 3.704 3.712 3.677 3.790 4,881,345 3.7091 -2.06%
2024-04-03 0 4.360 4.350 4.360 4.280 4.420 18,246,917 79,189,153 4.3399 3.790 3.782 3.790 3.721 3.843 20,988,714 3.7729 -1.36%
2024-04-02 0 4.420 4.410 4.420 4.270 4.430 25,646,730 112,811,661 4.3987 3.843 3.834 3.843 3.712 3.851 29,500,429 3.8241 4.74%
2024-03-28 0 4.220 4.220 4.230 4.190 4.260 6,647,428 28,133,065 4.2322 3.669 3.669 3.677 3.643 3.704 7,646,276 3.6793 0.00%
2024-03-27 0 4.220 4.220 4.230 4.210 4.300 14,394,771 61,370,875 4.2634 3.669 3.669 3.677 3.660 3.738 16,557,741 3.7065 -1.40%
2024-03-26 0 4.280 4.280 4.290 4.140 4.320 13,152,396 56,052,404 4.2618 3.721 3.721 3.730 3.599 3.756 15,128,686 3.7050 2.88%
2024-03-25 0 4.160 4.160 4.170 4.150 4.240 6,721,294 28,226,159 4.1995 3.617 3.617 3.625 3.608 3.686 7,731,241 3.6509 -0.72%
2024-03-22 0 4.190 4.190 4.210 4.150 4.220 9,803,267 41,010,946 4.1834 3.643 3.643 3.660 3.608 3.669 11,276,314 3.6369 -0.48%
2024-03-21 0 4.210 4.210 4.220 4.140 4.240 10,217,079 42,995,890 4.2082 3.660 3.660 3.669 3.599 3.686 11,752,306 3.6585 1.69%
2024-03-20 0 4.140 4.130 4.140 4.100 4.190 8,625,812 35,636,061 4.1313 3.599 3.590 3.599 3.564 3.643 9,921,934 3.5916 -0.48%
2024-03-19 0 4.160 4.150 4.160 4.160 4.230 7,128,463 29,791,893 4.1793 3.617 3.608 3.617 3.617 3.677 8,199,592 3.6333 -1.65%
2024-03-18 0 4.230 4.220 4.230 4.220 4.330 12,322,905 52,520,217 4.2620 3.677 3.669 3.677 3.669 3.764 14,174,555 3.7052 -0.70%
2024-03-15 0 4.260 4.260 4.280 4.160 4.290 21,592,175 91,754,068 4.2494 3.704 3.704 3.721 3.617 3.730 24,836,634 3.6943 -0.23%
2024-03-14 0 4.270 4.250 4.270 4.230 4.330 11,139,178 47,595,917 4.2728 3.712 3.695 3.712 3.677 3.764 12,812,960 3.7147 0.00%
2024-03-13 0 4.270 4.270 4.280 4.160 4.320 17,171,600 73,029,784 4.2529 3.712 3.712 3.721 3.617 3.756 19,751,819 3.6974 0.95%
2024-03-12 0 4.230 4.230 4.240 4.190 4.360 32,423,748 137,571,635 4.2429 3.677 3.677 3.686 3.643 3.790 37,295,768 3.6887 -2.98%
2024-03-11 0 4.360 4.350 4.360 4.310 4.480 25,588,149 112,003,096 4.3771 3.790 3.782 3.790 3.747 3.895 29,433,046 3.8054 -1.80%
2024-03-08 0 4.440 4.420 4.440 4.310 4.480 25,633,963 113,467,627 4.4265 3.860 3.843 3.860 3.747 3.895 29,485,744 3.8482 2.30%
2024-03-07 0 4.340 4.330 4.340 4.260 4.380 26,964,732 116,963,932 4.3377 3.773 3.764 3.773 3.704 3.808 31,016,475 3.7710 1.88%
2024-03-06 0 4.260 4.250 4.260 4.200 4.310 16,047,549 68,169,030 4.2479 3.704 3.695 3.704 3.651 3.747 18,458,867 3.6930 1.19%
2024-03-05 0 4.210 4.200 4.210 4.180 4.350 32,091,837 136,772,399 4.2619 3.660 3.651 3.660 3.634 3.782 36,913,984 3.7052 -0.24%
2024-03-04 0 4.220 4.210 4.220 4.050 4.270 40,741,594 171,563,233 4.2110 3.669 3.660 3.669 3.521 3.712 46,863,460 3.6609 2.68%
2024-03-01 0 4.110 4.100 4.110 3.950 4.140 27,251,789 111,569,548 4.0940 3.573 3.564 3.573 3.434 3.599 31,346,666 3.5592 1.73%
2024-02-29 0 4.040 4.020 4.040 3.880 4.080 22,609,505 91,244,112 4.0357 3.512 3.495 3.512 3.373 3.547 26,006,828 3.5085 1.76%
2024-02-28 0 3.970 3.950 3.970 3.950 4.120 14,179,811 56,783,945 4.0046 3.451 3.434 3.451 3.434 3.582 16,310,481 3.4814 -3.17%
2024-02-27 0 4.100 4.090 4.100 3.960 4.110 19,092,568 77,296,870 4.0485 3.564 3.556 3.564 3.443 3.573 21,961,433 3.5197 0.74%
2024-02-26 0 4.070 4.050 4.070 3.920 4.100 45,211,191 183,133,004 4.0506 3.538 3.521 3.538 3.408 3.564 52,004,663 3.5215 3.83%
2024-02-23 0 3.920 3.910 3.920 3.860 3.950 10,193,982 39,879,469 3.9121 3.408 3.399 3.408 3.356 3.434 11,725,738 3.4010 -0.25%
2024-02-22 0 3.930 3.920 3.930 3.840 3.960 21,544,699 83,913,882 3.8949 3.417 3.408 3.417 3.338 3.443 24,782,024 3.3861 1.29%
2024-02-21 0 3.880 3.860 3.880 3.750 3.970 18,356,156 71,699,013 3.9060 3.373 3.356 3.373 3.260 3.451 21,114,368 3.3957 1.57%
2024-02-20 0 3.820 3.800 3.820 3.740 3.830 9,284,322 35,246,149 3.7963 3.321 3.304 3.321 3.251 3.330 10,679,392 3.3004 1.60%
2024-02-19 0 3.760 3.750 3.760 3.700 3.820 25,993,727 97,267,147 3.7419 3.269 3.260 3.269 3.217 3.321 29,899,566 3.2531 -0.27%
2024-02-16 0 3.770 3.750 3.770 3.670 3.790 5,214,439 19,514,207 3.7423 3.278 3.260 3.278 3.191 3.295 5,997,965 3.2535 0.80%
2024-02-15 0 3.740 3.740 3.750 3.670 3.760 4,089,534 15,199,583 3.7167 3.251 3.251 3.260 3.191 3.269 4,704,031 3.2312 0.00%
2024-02-14 0 3.740 3.730 3.740 3.620 3.760 2,151,066 7,942,968 3.6926 3.251 3.243 3.251 3.147 3.269 2,474,287 3.2102 0.27%
2024-02-09 0 3.730 3.710 3.730 3.660 3.760 3,908,767 14,459,056 3.6991 3.243 3.225 3.243 3.182 3.269 4,496,102 3.2159 -1.84%
2024-02-08 0 3.800 3.790 3.800 3.730 3.850 12,403,314 47,048,521 3.7932 3.304 3.295 3.304 3.243 3.347 14,267,046 3.2977 1.06%
2024-02-07 0 3.760 3.760 3.770 3.690 3.820 13,929,141 52,396,739 3.7617 3.269 3.269 3.278 3.208 3.321 16,022,146 3.2703 0.53%
2024-02-06 0 3.740 3.740 3.750 3.670 3.760 19,073,784 71,088,083 3.7270 3.251 3.251 3.260 3.191 3.269 21,939,827 3.2401 1.91%
2024-02-05 0 3.670 3.660 3.670 3.570 3.760 23,793,601 87,546,894 3.6794 3.191 3.182 3.191 3.104 3.269 27,368,848 3.1988 -0.54%
2024-02-02 0 3.690 3.680 3.690 3.570 3.730 27,419,532 100,717,564 3.6732 3.208 3.199 3.208 3.104 3.243 31,539,614 3.1934 2.79%
2024-02-01 0 3.590 3.580 3.590 3.500 3.630 22,120,035 78,842,610 3.5643 3.121 3.112 3.121 3.043 3.156 25,443,810 3.0987 -1.10%
2024-01-31 0 3.630 3.620 3.630 3.570 3.730 23,105,840 83,791,456 3.6264 3.156 3.147 3.156 3.104 3.243 26,577,743 3.1527 -0.82%
2024-01-30 0 3.660 3.660 3.670 3.650 3.760 21,041,005 78,091,585 3.7114 3.182 3.182 3.191 3.173 3.269 24,202,644 3.2266 -2.14%
2024-01-29 0 3.740 3.730 3.740 3.660 3.820 41,104,786 153,286,132 3.7292 3.251 3.243 3.251 3.182 3.321 47,281,226 3.2420 2.47%
2024-01-26 0 3.650 3.630 3.650 3.550 3.710 35,508,591 129,388,934 3.6439 3.173 3.156 3.173 3.086 3.225 40,844,142 3.1679 0.00%
2024-01-25 0 3.650 3.630 3.650 3.350 3.660 50,279,374 180,717,925 3.5943 3.173 3.156 3.173 2.912 3.182 57,834,395 3.1247 7.99%
2024-01-24 0 3.380 3.370 3.380 3.190 3.400 17,439,791 57,503,131 3.2972 2.938 2.930 2.938 2.773 2.956 20,060,309 2.8665 4.97%
2024-01-23 0 3.220 3.220 3.230 3.150 3.270 14,891,453 47,867,148 3.2144 2.799 2.799 2.808 2.739 2.843 17,129,055 2.7945 0.62%
2024-01-22 0 3.200 3.190 3.200 3.160 3.310 16,887,226 54,393,386 3.2210 2.782 2.773 2.782 2.747 2.878 19,424,715 2.8002 -3.03%
2024-01-19 0 3.300 3.290 3.300 3.270 3.370 12,229,165 40,489,517 3.3109 2.869 2.860 2.869 2.843 2.930 14,066,730 2.8784 -0.90%
2024-01-18 0 3.330 3.330 3.350 3.250 3.370 10,375,134 34,440,784 3.3196 2.895 2.895 2.912 2.825 2.930 11,934,110 2.8859 0.91%
2024-01-17 0 3.300 3.300 3.310 3.280 3.420 16,667,908 55,802,420 3.3479 2.869 2.869 2.878 2.852 2.973 19,172,442 2.9106 -3.51%
2024-01-16 0 3.420 3.420 3.440 3.400 3.530 14,932,425 51,764,653 3.4666 2.973 2.973 2.991 2.956 3.069 17,176,184 3.0137 -0.87%
2024-01-15 0 3.450 3.440 3.450 3.320 3.450 16,996,200 57,647,100 3.3918 2.999 2.991 2.999 2.886 2.999 19,550,063 2.9487 2.37%
2024-01-12 0 3.370 3.370 3.380 3.290 3.420 6,611,406 22,323,806 3.3766 2.930 2.930 2.938 2.860 2.973 7,604,841 2.9355 2.74%
2024-01-11 0 3.280 3.280 3.290 3.280 3.340 7,478,595 24,688,632 3.3012 2.852 2.852 2.860 2.852 2.904 8,602,335 2.8700 -0.30%
2024-01-10 0 3.290 3.280 3.290 3.260 3.330 9,779,121 32,320,918 3.3051 2.860 2.852 2.860 2.834 2.895 11,248,540 2.8733 -0.60%
2024-01-09 0 3.310 3.310 3.320 3.310 3.380 6,442,470 21,467,596 3.3322 2.878 2.878 2.886 2.878 2.938 7,410,521 2.8969 -0.60%
2024-01-08 0 3.330 3.330 3.340 3.320 3.420 11,424,336 38,480,173 3.3683 2.895 2.895 2.904 2.886 2.973 13,140,966 2.9283 -1.19%
2024-01-05 0 3.370 3.360 3.370 3.350 3.430 9,999,898 33,865,773 3.3866 2.930 2.921 2.930 2.912 2.982 11,502,491 2.9442 -1.17%
2024-01-04 0 3.410 3.390 3.410 3.330 3.410 14,237,735 48,016,977 3.3725 2.965 2.947 2.965 2.895 2.965 16,377,109 2.9320 0.00%
2024-01-03 0 3.410 3.390 3.410 3.370 3.420 7,691,641 26,154,090 3.4003 2.965 2.947 2.965 2.930 2.973 8,847,393 2.9561 0.00%
2024-01-02 0 3.410 3.410 3.420 3.400 3.450 15,436,028 52,898,942 3.4270 2.965 2.965 2.973 2.956 2.999 17,755,459 2.9793 -0.87%
2023-12-29 0 3.440 3.430 3.440 3.390 3.450 19,497,117 66,823,193 3.4273 2.991 2.982 2.991 2.947 2.999 22,426,770 2.9796 1.18%
2023-12-28 0 3.400 3.390 3.400 3.320 3.430 8,060,600 27,422,300 3.4020 2.956 2.947 2.956 2.886 2.982 9,271,793 2.9576 1.80%
2023-12-27 0 3.340 3.330 3.340 3.300 3.370 9,071,932 30,276,079 3.3373 2.904 2.895 2.904 2.869 2.930 10,435,088 2.9014 0.30%
2023-12-22 0 3.330 3.320 3.330 3.290 3.380 12,288,668 40,970,766 3.3340 2.895 2.886 2.895 2.860 2.938 14,135,174 2.8985 0.30%
2023-12-21 0 3.320 3.320 3.330 3.260 3.350 10,544,292 34,949,408 3.3145 2.886 2.886 2.895 2.834 2.912 12,128,686 2.8815 1.53%
2023-12-20 0 3.270 3.270 3.280 3.250 3.310 8,917,750 29,270,873 3.2823 2.843 2.843 2.852 2.825 2.878 10,257,739 2.8535 0.31%
2023-12-19 0 3.260 3.260 3.270 3.230 3.300 8,422,828 27,515,870 3.2668 2.834 2.834 2.843 2.808 2.869 9,688,449 2.8401 -0.61%
2023-12-18 0 3.280 3.270 3.280 3.260 3.370 8,979,735 29,514,896 3.2868 2.852 2.843 2.852 2.834 2.930 10,329,038 2.8575 -1.80%
2023-12-15 0 3.340 3.330 3.340 3.240 3.370 25,406,256 84,569,616 3.3287 2.904 2.895 2.904 2.817 2.930 29,223,822 2.8939 3.73%
2023-12-14 0 3.220 3.210 3.220 3.200 3.290 12,307,662 39,873,553 3.2397 2.799 2.791 2.799 2.782 2.860 14,157,022 2.8165 -0.92%
2023-12-13 0 3.250 3.250 3.260 3.230 3.300 13,024,542 42,460,143 3.2600 2.825 2.825 2.834 2.808 2.869 14,981,621 2.8341 -0.91%
2023-12-12 0 3.280 3.270 3.280 3.210 3.290 7,200,140 23,451,109 3.2570 2.852 2.843 2.852 2.791 2.860 8,282,039 2.8316 1.55%
2023-12-11 0 3.230 3.230 3.240 3.190 3.270 6,547,105 21,073,570 3.2188 2.808 2.808 2.817 2.773 2.843 7,530,879 2.7983 -1.22%
2023-12-08 0 3.270 3.260 3.270 3.250 3.330 13,022,795 42,758,610 3.2834 2.843 2.834 2.843 2.825 2.895 14,979,611 2.8545 -0.61%
2023-12-07 0 3.290 3.290 3.300 3.130 3.310 16,815,469 54,762,045 3.2566 2.860 2.860 2.869 2.721 2.878 19,342,176 2.8312 3.46%
2023-12-06 0 3.180 3.170 3.180 3.100 3.180 9,882,589 31,166,213 3.1536 2.765 2.756 2.765 2.695 2.765 11,367,555 2.7417 0.63%
2023-12-05 0 3.160 3.140 3.160 3.100 3.160 13,825,596 43,359,660 3.1362 2.747 2.730 2.747 2.695 2.747 15,903,042 2.7265 0.00%
2023-12-04 0 3.160 3.150 3.160 3.150 3.240 9,212,904 29,388,729 3.1900 2.747 2.739 2.747 2.739 2.817 10,597,243 2.7732 -1.56%
2023-12-01 0 3.210 3.190 3.210 3.140 3.230 8,181,191 26,225,897 3.2056 2.791 2.773 2.791 2.730 2.808 9,410,504 2.7869 1.90%
2023-11-30 0 3.150 3.150 3.180 3.120 3.200 20,191,888 63,842,780 3.1618 2.739 2.739 2.765 2.712 2.782 23,225,938 2.7488 -0.32%
2023-11-29 0 3.160 3.150 3.160 3.120 3.220 26,625,558 84,092,503 3.1583 2.747 2.739 2.747 2.712 2.799 30,626,337 2.7458 -1.25%
2023-11-28 0 3.200 3.200 3.220 3.150 3.230 7,323,418 23,427,055 3.1989 2.782 2.782 2.799 2.739 2.808 8,423,841 2.7810 0.95%
2023-11-27 0 3.170 3.170 3.180 3.150 3.220 6,409,660 20,365,590 3.1773 2.756 2.756 2.765 2.739 2.799 7,372,781 2.7623 -1.86%
2023-11-24 0 3.230 3.230 3.240 3.210 3.260 5,525,500 17,889,164 3.2376 2.808 2.808 2.817 2.791 2.834 6,355,766 2.8146 -1.22%
2023-11-23 0 3.270 3.250 3.270 3.210 3.270 4,505,000 14,602,960 3.2415 2.843 2.825 2.843 2.791 2.843 5,181,925 2.8181 0.93%
2023-11-22 0 3.240 3.240 3.250 3.230 3.320 5,691,000 18,637,866 3.2750 2.817 2.817 2.825 2.808 2.886 6,546,134 2.8472 -0.92%
2023-11-21 0 3.270 3.260 3.270 3.260 3.340 9,019,308 29,792,478 3.3032 2.843 2.834 2.843 2.834 2.904 10,374,557 2.8717 -0.91%
2023-11-20 0 3.300 3.300 3.310 3.240 3.320 3,907,455 12,861,598 3.2916 2.869 2.869 2.878 2.817 2.886 4,494,593 2.8616 2.17%
2023-11-17 0 3.230 3.230 3.250 3.220 3.270 6,199,300 20,090,791 3.2408 2.808 2.808 2.825 2.799 2.843 7,130,812 2.8175 -1.22%
2023-11-16 0 3.270 3.270 3.280 3.250 3.320 7,110,282 23,245,144 3.2692 2.843 2.843 2.852 2.825 2.886 8,178,679 2.8422 -1.51%
2023-11-15 0 3.320 3.310 3.320 3.250 3.330 7,140,144 23,541,426 3.2971 2.886 2.878 2.886 2.825 2.895 8,213,028 2.8664 2.79%
2023-11-14 0 3.230 3.230 3.240 3.170 3.260 6,664,377 21,493,907 3.2252 2.808 2.808 2.817 2.756 2.834 7,665,772 2.8039 0.94%
2023-11-13 0 3.200 3.190 3.200 3.150 3.220 7,662,505 24,322,411 3.1742 2.782 2.773 2.782 2.739 2.799 8,813,879 2.7596 0.63%
2023-11-10 0 3.180 3.180 3.190 3.170 3.250 4,714,093 15,037,717 3.1899 2.765 2.765 2.773 2.756 2.825 5,422,437 2.7732 -1.55%
2023-11-09 0 3.230 3.230 3.250 3.230 3.290 3,837,384 12,462,963 3.2478 2.808 2.808 2.825 2.808 2.860 4,413,993 2.8235 -0.62%
2023-11-08 0 3.250 3.250 3.260 3.250 3.310 5,755,023 18,876,923 3.2801 2.825 2.825 2.834 2.825 2.878 6,619,778 2.8516 -0.61%
2023-11-07 0 3.270 3.250 3.270 3.240 3.340 7,532,305 24,671,034 3.2754 2.843 2.825 2.843 2.817 2.904 8,664,116 2.8475 -1.80%
2023-11-06 0 3.330 3.320 3.330 3.300 3.350 7,083,474 23,569,591 3.3274 2.895 2.886 2.895 2.869 2.912 8,147,843 2.8927 0.60%
2023-11-03 0 3.310 3.300 3.310 3.220 3.310 11,376,006 37,228,778 3.2726 2.878 2.869 2.878 2.799 2.878 13,085,374 2.8451 3.12%
2023-11-02 0 3.210 3.210 3.220 3.190 3.300 16,491,704 53,280,862 3.2308 2.791 2.791 2.799 2.773 2.869 18,969,761 2.8087 -1.23%
2023-11-01 0 3.250 3.240 3.250 3.190 3.260 9,636,619 31,152,849 3.2328 2.825 2.817 2.825 2.773 2.834 11,084,626 2.8105 -0.31%
2023-10-31 0 3.260 3.260 3.270 3.230 3.340 12,153,157 39,683,326 3.2653 2.834 2.834 2.843 2.808 2.904 13,979,301 2.8387 -1.51%
2023-10-30 0 3.310 3.310 3.320 3.280 3.440 23,303,000 77,383,610 3.3208 2.878 2.878 2.886 2.852 2.991 26,804,529 2.8870 -3.78%
2023-10-27 0 3.440 3.440 3.450 3.310 3.470 17,423,640 59,504,537 3.4152 2.991 2.991 2.999 2.878 3.017 20,041,731 2.9690 2.38%
2023-10-26 0 3.360 3.360 3.370 3.300 3.390 10,548,300 35,285,806 3.3452 2.921 2.921 2.930 2.869 2.947 12,133,297 2.9082 -0.30%
2023-10-25 0 3.370 3.370 3.380 3.330 3.430 15,572,825 52,740,609 3.3867 2.930 2.930 2.938 2.895 2.982 17,912,811 2.9443 2.74%
2023-10-24 0 3.280 3.270 3.280 3.260 3.330 31,471,173 103,560,386 3.2906 2.852 2.843 2.852 2.834 2.895 36,200,058 2.8608 -2.09%
2023-10-20 0 3.350 3.340 3.350 3.330 3.400 11,953,000 40,142,010 3.3583 2.912 2.904 2.912 2.895 2.956 13,749,068 2.9196 -1.18%
2023-10-19 0 3.390 3.380 3.390 3.360 3.480 16,883,713 57,321,961 3.3951 2.947 2.938 2.947 2.921 3.025 19,420,674 2.9516 -2.87%
2023-10-18 0 3.490 3.490 3.500 3.470 3.600 9,602,200 33,636,556 3.5030 3.034 3.034 3.043 3.017 3.130 11,045,035 3.0454 -1.69%
2023-10-17 0 3.550 3.550 3.580 3.530 3.590 7,821,513 27,830,241 3.5582 3.086 3.086 3.112 3.069 3.121 8,996,780 3.0934 0.28%
2023-10-16 0 3.540 3.540 3.560 3.520 3.630 9,945,533 35,473,318 3.5668 3.078 3.078 3.095 3.060 3.156 11,439,957 3.1008 -1.39%
2023-10-13 0 3.590 3.590 3.600 3.560 3.670 13,671,189 49,198,861 3.5987 3.121 3.121 3.130 3.095 3.191 15,725,433 3.1286 -2.97%
2023-10-12 0 3.700 3.690 3.700 3.600 3.760 11,813,276 43,751,287 3.7036 3.217 3.208 3.217 3.130 3.269 13,588,349 3.2198 2.78%
2023-10-11 0 3.600 3.590 3.600 3.580 3.670 13,713,739 49,591,297 3.6162 3.130 3.121 3.130 3.112 3.191 15,774,377 3.1438 1.41%
2023-10-10 0 3.550 3.540 3.550 3.540 3.690 14,378,777 51,407,535 3.5752 3.086 3.078 3.086 3.078 3.208 16,539,344 3.1082 -2.74%
2023-10-09 0 3.650 3.650 3.660 3.600 3.690 3,608,118 13,184,224 3.6540 3.173 3.173 3.182 3.130 3.208 4,150,277 3.1767 -1.08%
2023-10-06 0 3.690 3.690 3.700 3.610 3.690 5,736,878 20,972,756 3.6558 3.208 3.208 3.217 3.138 3.208 6,598,906 3.1782 2.50%
2023-10-05 0 3.600 3.600 3.610 3.600 3.670 3,775,967 13,679,202 3.6227 3.130 3.130 3.138 3.130 3.191 4,343,347 3.1495 -0.83%
2023-10-04 0 3.630 3.630 3.640 3.620 3.670 6,096,026 22,167,581 3.6364 3.156 3.156 3.164 3.147 3.191 7,012,020 3.1614 -1.89%
2023-10-03 0 3.700 3.680 3.710 3.640 3.770 4,776,050 17,555,265 3.6757 3.217 3.199 3.225 3.164 3.278 5,493,703 3.1955 -2.12%
2023-09-29 0 3.780 3.780 3.800 3.700 3.800 3,098,258 11,658,721 3.7630 3.286 3.286 3.304 3.217 3.304 3,563,805 3.2714 0.53%
2023-09-28 0 3.760 3.760 3.770 3.680 3.810 9,190,476 34,613,520 3.7662 3.269 3.269 3.278 3.199 3.312 10,571,445 3.2742 1.08%
2023-09-27 0 3.720 3.710 3.720 3.660 3.730 6,988,383 25,900,035 3.7062 3.234 3.225 3.234 3.182 3.243 8,038,463 3.2220 1.09%
2023-09-26 0 3.680 3.680 3.690 3.670 3.780 10,981,475 40,763,125 3.7120 3.199 3.199 3.208 3.191 3.286 12,631,561 3.2271 -2.39%
2023-09-25 0 3.770 3.770 3.780 3.760 3.810 3,406,000 12,872,979 3.7795 3.278 3.278 3.286 3.269 3.312 3,917,788 3.2858 -1.31%
2023-09-22 0 3.820 3.810 3.820 3.690 3.830 6,903,879 26,128,533 3.7846 3.321 3.312 3.321 3.208 3.330 7,941,262 3.2902 2.96%
2023-09-21 0 3.710 3.700 3.710 3.690 3.800 7,094,968 26,363,004 3.7157 3.225 3.217 3.225 3.208 3.304 8,161,064 3.2303 -1.59%
2023-09-20 0 3.770 3.760 3.770 3.720 3.820 4,055,779 15,299,186 3.7722 3.278 3.269 3.278 3.234 3.321 4,665,204 3.2794 -0.53%
2023-09-19 0 3.790 3.780 3.790 3.730 3.810 4,896,965 18,476,655 3.7731 3.295 3.286 3.295 3.243 3.312 5,632,787 3.2802 0.26%
2023-09-18 0 3.780 3.780 3.800 3.760 3.840 6,804,263 25,793,591 3.7908 3.286 3.286 3.304 3.269 3.338 7,826,677 3.2956 -1.56%
2023-09-15 0 3.840 3.830 3.840 3.810 3.910 13,359,000 51,435,374 3.8502 3.338 3.330 3.338 3.312 3.399 15,366,335 3.3473 0.52%
2023-09-14 0 3.820 3.820 3.830 3.800 3.870 6,718,423 25,728,703 3.8296 3.321 3.321 3.330 3.304 3.364 7,727,939 3.3293 0.00%
2023-09-13 0 3.820 3.820 3.830 3.800 3.860 9,338,679 35,759,341 3.8292 3.321 3.321 3.330 3.304 3.356 10,741,917 3.3290 0.79%
2023-09-12 0 3.790 3.790 3.840 3.790 3.880 5,328,767 20,372,486 3.8231 3.295 3.295 3.338 3.295 3.373 6,129,472 3.3237 -2.07%
2023-09-11 0 3.870 3.860 3.880 3.810 3.880 5,050,800 19,415,511 3.8440 3.364 3.356 3.373 3.312 3.373 5,809,737 3.3419 0.00%
2023-09-07 0 3.870 3.870 3.880 3.840 3.900 3,884,767 15,021,649 3.8668 3.364 3.364 3.373 3.338 3.391 4,468,495 3.3617 -0.77%
2023-09-06 0 3.900 3.900 3.910 3.880 3.940 4,696,629 18,378,643 3.9132 3.391 3.391 3.399 3.373 3.425 5,402,348 3.4020 -0.26%
2023-09-05 0 3.910 3.900 3.910 3.900 4.030 8,364,700 33,006,553 3.9459 3.399 3.391 3.399 3.391 3.504 9,621,587 3.4305 -2.98%
2023-09-04 0 4.030 4.030 4.050 3.860 4.050 14,336,576 57,025,615 3.9776 3.504 3.504 3.521 3.356 3.521 16,490,802 3.4580 4.40%
2023-08-31 0 3.860 3.860 3.880 3.840 3.940 16,550,635 64,091,964 3.8725 3.356 3.356 3.373 3.338 3.425 19,037,547 3.3666 0.00%
2023-08-30 0 3.860 3.860 3.870 3.860 3.970 9,476,751 36,911,000 3.8949 3.356 3.356 3.364 3.356 3.451 10,900,736 3.3861 -2.03%
2023-08-29 0 3.940 3.940 3.960 3.800 3.960 14,876,971 58,124,014 3.9070 3.425 3.425 3.443 3.304 3.443 17,112,397 3.3966 1.81%
2023-08-28 0 3.870 3.870 3.880 3.850 3.970 11,528,158 44,994,014 3.9030 3.364 3.364 3.373 3.347 3.451 13,260,389 3.3931 1.84%
2023-08-25 0 3.800 3.800 3.810 3.800 3.870 7,479,886 28,567,906 3.8193 3.304 3.304 3.312 3.304 3.364 8,603,820 3.3204 -1.04%
2023-08-24 0 3.840 3.840 3.850 3.830 3.990 22,465,781 86,828,319 3.8649 3.338 3.338 3.347 3.330 3.469 25,841,508 3.3600 -2.29%
2023-08-23 0 3.930 3.930 3.950 3.900 3.970 4,875,200 19,199,343 3.9382 3.417 3.417 3.434 3.391 3.451 5,607,752 3.4237 -0.51%
2023-08-22 0 3.950 3.950 3.960 3.790 3.980 14,741,082 57,705,638 3.9146 3.434 3.434 3.443 3.295 3.460 16,956,089 3.4032 2.33%
2023-08-21 0 3.860 3.860 3.870 3.830 3.910 9,669,270 37,332,300 3.8609 3.356 3.356 3.364 3.330 3.399 11,122,183 3.3566 -1.78%
2023-08-18 0 3.930 3.930 3.940 3.930 4.080 13,463,805 53,477,199 3.9719 3.417 3.417 3.425 3.417 3.547 15,486,888 3.4531 -3.44%
2023-08-17 0 4.070 4.060 4.070 3.970 4.090 15,312,211 61,553,522 4.0199 3.538 3.530 3.538 3.451 3.556 17,613,037 3.4948 0.74%
2023-08-16 0 4.040 4.030 4.040 4.010 4.140 8,668,444 35,249,738 4.0664 3.512 3.504 3.512 3.486 3.599 9,970,972 3.5352 -2.65%
2023-08-15 0 4.150 4.140 4.150 4.020 4.170 7,118,156 29,431,240 4.1347 3.608 3.599 3.608 3.495 3.625 8,187,736 3.5946 1.72%
2023-08-14 0 4.080 4.080 4.090 4.010 4.320 18,104,532 73,999,339 4.0873 3.547 3.547 3.556 3.486 3.756 20,824,934 3.5534 -4.23%
2023-08-11 0 4.260 4.250 4.260 4.220 4.500 14,070,071 60,851,883 4.3249 3.704 3.695 3.704 3.669 3.912 16,184,252 3.7599 0.95%
2023-08-10 0 4.220 4.220 4.240 4.170 4.250 5,023,912 21,148,433 4.2096 3.669 3.669 3.686 3.625 3.695 5,778,809 3.6597 0.24%
2023-08-09 0 4.210 4.210 4.220 4.170 4.230 5,319,833 22,393,650 4.2095 3.660 3.660 3.669 3.625 3.677 6,119,196 3.6596 0.00%
2023-08-08 0 4.210 4.210 4.230 4.150 4.240 10,361,000 43,524,185 4.2008 3.660 3.660 3.677 3.608 3.686 11,917,853 3.6520 0.72%
2023-08-07 0 4.180 4.180 4.190 4.120 4.200 9,435,711 39,360,387 4.1714 3.634 3.634 3.643 3.582 3.651 10,853,529 3.6265 0.24%
2023-08-04 0 4.170 4.160 4.170 4.170 4.280 7,946,375 33,470,081 4.2120 3.625 3.617 3.625 3.625 3.721 9,140,404 3.6618 -0.71%
2023-08-03 0 4.200 4.200 4.210 4.170 4.290 10,798,868 45,600,528 4.2227 3.651 3.651 3.660 3.625 3.730 12,421,515 3.6711 -1.64%
2023-08-02 0 4.270 4.260 4.270 4.240 4.390 6,820,366 29,267,923 4.2913 3.712 3.704 3.712 3.686 3.817 7,845,200 3.7307 -1.16%
2023-08-01 0 4.320 4.300 4.320 4.280 4.410 11,352,500 49,243,385 4.3377 3.756 3.738 3.756 3.721 3.834 13,058,336 3.7710 0.70%
2023-07-31 0 4.290 4.290 4.300 4.250 4.360 18,518,000 79,721,474 4.3051 3.730 3.730 3.738 3.695 3.790 21,300,530 3.7427 0.94%
2023-07-28 0 4.250 4.250 4.270 4.130 4.290 19,490,163 82,376,407 4.2266 3.695 3.695 3.712 3.590 3.730 22,418,771 3.6744 1.19%
2023-07-27 0 4.200 4.190 4.200 4.180 4.330 9,970,000 42,140,002 4.2267 3.651 3.643 3.651 3.634 3.764 11,468,101 3.6745 -1.87%
2023-07-26 0 4.280 4.280 4.290 4.260 4.330 3,650,912 15,661,242 4.2897 3.721 3.721 3.730 3.704 3.764 4,199,501 3.7293 -0.47%
2023-07-25 0 4.300 4.300 4.310 4.240 4.310 5,474,550 23,464,143 4.2860 3.738 3.738 3.747 3.686 3.747 6,297,161 3.7261 2.38%
2023-07-24 0 4.200 4.190 4.200 4.180 4.280 3,715,780 15,671,702 4.2176 3.651 3.643 3.651 3.634 3.721 4,274,116 3.6667 -1.41%
2023-07-21 0 4.260 4.260 4.270 4.190 4.380 5,886,989 25,056,213 4.2562 3.704 3.704 3.712 3.643 3.808 6,771,573 3.7002 0.24%
2023-07-20 0 4.250 4.240 4.250 4.230 4.290 3,573,122 15,192,330 4.2518 3.695 3.686 3.695 3.677 3.730 4,110,022 3.6964 -1.16%
2023-07-19 0 4.300 4.290 4.300 4.230 4.320 3,922,411 16,845,039 4.2946 3.738 3.730 3.738 3.677 3.756 4,511,796 3.7336 -0.46%
2023-07-18 0 4.320 4.310 4.320 4.300 4.390 6,980,525 30,358,772 4.3491 3.756 3.747 3.756 3.738 3.817 8,029,425 3.7809 -1.82%
2023-07-14 0 4.400 4.390 4.400 4.320 4.430 11,164,500 49,193,572 4.4062 3.825 3.817 3.825 3.756 3.851 12,842,087 3.8307 1.62%
2023-07-13 0 4.330 4.330 4.340 4.200 4.350 10,885,111 47,013,711 4.3191 3.764 3.764 3.773 3.651 3.782 12,520,717 3.7549 3.59%
2023-07-12 0 4.180 4.180 4.190 4.140 4.280 8,004,599 33,635,612 4.2020 3.634 3.634 3.643 3.599 3.721 9,207,377 3.6531 -2.11%
2023-07-11 0 4.270 4.260 4.270 4.170 4.280 4,317,632 18,384,149 4.2579 3.712 3.704 3.712 3.625 3.721 4,966,403 3.7017 1.18%
2023-07-10 0 4.220 4.210 4.220 4.140 4.220 8,633,249 36,173,166 4.1900 3.669 3.660 3.669 3.599 3.669 9,930,488 3.6426 1.44%
2023-07-07 0 4.160 4.160 4.170 4.110 4.190 12,399,702 51,417,436 4.1467 3.617 3.617 3.625 3.573 3.643 14,262,892 3.6050 -0.72%
2023-07-06 0 4.190 4.180 4.190 4.130 4.290 12,658,335 53,129,261 4.1972 3.643 3.634 3.643 3.590 3.730 14,560,387 3.6489 -3.01%
2023-07-05 0 4.320 4.320 4.330 4.250 4.350 8,078,000 34,919,670 4.3228 3.756 3.756 3.764 3.695 3.782 9,291,807 3.7581 -0.46%
2023-07-04 0 4.340 4.340 4.350 4.290 4.390 7,305,378 31,723,651 4.3425 3.773 3.773 3.782 3.730 3.817 8,403,090 3.7752 -0.23%
2023-07-03 0 4.350 4.350 4.360 4.300 4.410 13,502,085 58,764,719 4.3523 3.782 3.782 3.790 3.738 3.834 15,530,920 3.7837 1.40%
2023-06-30 0 4.290 4.280 4.290 4.260 4.340 6,117,782 26,293,068 4.2978 3.730 3.721 3.730 3.704 3.773 7,037,045 3.7364 0.00%
2023-06-29 0 4.290 4.280 4.290 4.240 4.330 9,945,645 42,759,573 4.2993 3.730 3.721 3.730 3.686 3.764 11,440,086 3.7377 -0.23%
2023-06-28 0 4.300 4.290 4.300 4.220 4.310 9,617,144 41,037,046 4.2671 3.738 3.730 3.738 3.669 3.747 11,062,224 3.7097 0.47%
2023-06-27 0 4.280 4.280 4.290 4.220 4.370 42,531,228 181,870,737 4.2762 3.721 3.721 3.730 3.669 3.799 48,922,006 3.7176 0.00%
2023-06-26 0 4.280 4.270 4.280 4.220 4.320 9,155,008 39,104,002 4.2713 3.721 3.712 3.721 3.669 3.756 10,530,647 3.7134 0.00%
2023-06-23 0 4.280 4.270 4.280 4.230 4.330 4,637,933 19,810,815 4.2715 3.721 3.712 3.721 3.677 3.764 5,334,833 3.7135 -1.15%
2023-06-21 0 4.330 4.320 4.330 4.290 4.500 22,163,531 96,445,298 4.3515 3.764 3.756 3.764 3.730 3.912 25,493,842 3.7831 -2.71%
2023-06-20 0 4.670 4.660 4.670 4.650 4.790 11,803,550 55,403,424 4.6938 3.869 3.861 3.869 3.853 3.969 14,246,810 3.8888 -2.30%
2023-06-19 0 4.780 4.770 4.780 4.680 4.820 9,442,400 44,940,460 4.7594 3.960 3.952 3.960 3.877 3.993 11,396,917 3.9432 -0.62%
2023-06-16 0 4.810 4.800 4.810 4.680 4.830 50,192,993 241,019,918 4.8019 3.985 3.977 3.985 3.877 4.002 60,582,626 3.9784 3.00%
2023-06-15 0 4.670 4.670 4.680 4.670 4.800 17,436,352 81,964,914 4.7008 3.869 3.869 3.877 3.869 3.977 21,045,567 3.8946 -2.10%
2023-06-14 0 4.770 4.760 4.770 4.720 4.840 11,931,198 56,926,281 4.7712 3.952 3.944 3.952 3.911 4.010 14,400,881 3.9530 -0.21%
2023-06-13 0 4.780 4.770 4.780 4.710 4.890 17,353,301 82,659,041 4.7633 3.960 3.952 3.960 3.902 4.051 20,945,325 3.9464 -1.65%
2023-06-12 0 4.860 4.840 4.860 4.810 4.940 11,420,432 55,582,243 4.8669 4.027 4.010 4.027 3.985 4.093 13,784,389 4.0323 -0.41%
2023-06-09 0 4.880 4.880 4.890 4.800 4.910 10,111,120 49,199,952 4.8659 4.043 4.043 4.051 3.977 4.068 12,204,058 4.0314 0.41%
2023-06-08 0 4.860 4.840 4.860 4.700 4.860 8,976,589 43,062,885 4.7972 4.027 4.010 4.027 3.894 4.027 10,834,686 3.9745 1.46%
2023-06-07 0 4.790 4.780 4.790 4.730 4.860 21,441,857 102,812,652 4.7950 3.969 3.960 3.969 3.919 4.027 25,880,186 3.9726 0.21%
2023-06-06 0 4.780 4.770 4.780 4.750 4.990 16,544,220 80,333,248 4.8557 3.960 3.952 3.960 3.935 4.134 19,968,769 4.0229 -0.21%
2023-06-05 0 4.790 4.790 4.800 4.750 4.920 20,735,964 99,951,607 4.8202 3.969 3.969 3.977 3.935 4.076 25,028,178 3.9936 -0.21%
2023-06-02 0 4.800 4.790 4.800 4.750 4.870 23,465,090 112,547,385 4.7964 3.977 3.969 3.977 3.935 4.035 28,322,215 3.9738 0.63%
2023-06-01 0 4.770 4.760 4.770 4.700 4.860 19,089,175 91,254,421 4.7804 3.952 3.944 3.952 3.894 4.027 23,040,514 3.9606 -1.65%
2023-05-31 0 4.850 4.840 4.850 4.710 4.860 41,045,534 198,216,347 4.8292 4.018 4.010 4.018 3.902 4.027 49,541,700 4.0010 -0.41%
2023-05-30 0 4.870 4.860 4.870 4.560 5.000 32,251,850 157,687,114 4.8892 4.035 4.027 4.035 3.778 4.143 38,927,779 4.0508 5.18%
2023-05-29 0 4.630 4.630 4.640 4.550 4.710 26,938,984 124,446,439 4.6196 3.836 3.836 3.844 3.770 3.902 32,515,184 3.8273 0.65%
2023-05-25 0 4.600 4.600 4.620 4.530 4.710 20,327,045 93,417,318 4.5957 3.811 3.811 3.828 3.753 3.902 24,534,615 3.8076 -2.13%
2023-05-24 0 4.700 4.700 4.710 4.660 4.820 18,705,918 88,095,452 4.7095 3.894 3.894 3.902 3.861 3.993 22,577,925 3.9018 -2.89%
2023-05-23 0 4.840 4.820 4.840 4.800 4.980 19,531,520 95,088,823 4.8685 4.010 3.993 4.010 3.977 4.126 23,574,421 4.0336 -2.02%
2023-05-22 0 4.940 4.930 4.940 4.850 5.000 11,686,531 57,737,426 4.9405 4.093 4.085 4.093 4.018 4.143 14,105,569 4.0932 1.65%
2023-05-19 0 4.860 4.850 4.860 4.860 4.980 17,485,357 85,951,049 4.9156 4.027 4.018 4.027 4.027 4.126 21,104,716 4.0726 -2.41%
2023-05-18 0 4.980 4.970 4.980 4.800 5.020 19,234,059 95,686,924 4.9749 4.126 4.118 4.126 3.977 4.159 23,215,388 4.1217 3.75%
2023-05-17 0 4.800 4.780 4.800 4.730 4.860 17,133,336 82,665,429 4.8248 3.977 3.960 3.977 3.919 4.027 20,679,828 3.9974 0.21%
2023-05-16 0 4.790 4.770 4.790 4.700 4.890 18,663,969 89,646,998 4.8032 3.969 3.952 3.969 3.894 4.051 22,527,293 3.9795 0.63%
2023-05-15 0 4.760 4.760 4.770 4.650 4.800 16,308,134 76,896,085 4.7152 3.944 3.944 3.952 3.853 3.977 19,683,815 3.9066 1.49%
2023-05-12 0 4.690 4.690 4.700 4.670 4.840 20,670,976 97,767,511 4.7297 3.886 3.886 3.894 3.869 4.010 24,949,738 3.9186 -3.10%
2023-05-11 0 4.840 4.830 4.840 4.790 4.930 15,383,301 74,388,013 4.8356 4.010 4.002 4.010 3.969 4.085 18,567,547 4.0063 -1.83%
2023-05-10 0 4.930 4.920 4.930 4.860 5.020 14,315,046 70,388,818 4.9171 4.085 4.076 4.085 4.027 4.159 17,278,170 4.0739 -1.40%
2023-05-09 0 5.000 4.990 5.000 4.980 5.200 15,280,930 77,194,203 5.0517 4.143 4.134 4.143 4.126 4.308 18,443,986 4.1853 -3.47%
2023-05-08 0 5.180 5.170 5.180 5.050 5.260 26,480,347 137,407,109 5.1890 4.292 4.283 4.292 4.184 4.358 31,961,612 4.2991 1.37%
2023-05-05 0 5.110 5.100 5.110 5.020 5.230 26,316,068 134,230,089 5.1007 4.234 4.225 4.234 4.159 4.333 31,763,328 4.2259 0.20%
2023-05-04 0 5.100 5.090 5.100 5.040 5.100 13,879,560 70,418,742 5.0736 4.225 4.217 4.225 4.176 4.225 16,752,541 4.2035 0.59%
2023-05-03 0 5.070 5.050 5.070 4.940 5.070 4,819,611 24,085,485 4.9974 4.201 4.184 4.201 4.093 4.201 5,817,240 4.1404 1.20%
2023-05-02 0 5.010 5.000 5.010 4.960 5.200 12,595,213 63,492,192 5.0410 4.151 4.143 4.151 4.109 4.308 15,202,343 4.1765 -1.18%
2023-04-28 0 5.070 5.060 5.070 4.880 5.100 23,262,240 116,647,711 5.0145 4.201 4.192 4.201 4.043 4.225 28,077,377 4.1545 3.47%
2023-04-27 0 4.900 4.890 4.900 4.870 4.990 23,720,280 116,550,083 4.9135 4.060 4.051 4.060 4.035 4.134 28,630,228 4.0709 -1.80%
2023-04-26 0 4.990 4.980 4.990 4.860 5.000 26,530,683 131,137,586 4.9429 4.134 4.126 4.134 4.027 4.143 32,022,367 4.0952 0.40%
2023-04-25 0 4.970 4.960 4.970 4.910 5.030 12,829,768 63,657,181 4.9617 4.118 4.109 4.118 4.068 4.167 15,485,449 4.1108 -0.40%
2023-04-24 0 4.990 4.980 4.990 4.900 5.000 18,675,109 92,420,595 4.9489 4.134 4.126 4.134 4.060 4.143 22,540,739 4.1002 0.20%
2023-04-21 0 4.980 4.960 4.980 4.930 5.180 31,181,188 157,698,374 5.0575 4.126 4.109 4.126 4.085 4.292 37,635,497 4.1901 -0.80%
2023-04-20 0 5.020 5.010 5.020 4.800 5.020 35,612,721 176,448,232 4.9546 4.159 4.151 4.159 3.977 4.159 42,984,329 4.1049 3.72%
2023-04-19 0 4.840 4.830 4.840 4.810 4.940 8,194,180 39,852,338 4.8635 4.010 4.002 4.010 3.985 4.093 9,890,324 4.0294 -2.02%
2023-04-18 0 4.940 4.930 4.940 4.830 4.940 17,370,794 85,015,435 4.8942 4.093 4.085 4.093 4.002 4.093 20,966,439 4.0548 1.44%
2023-04-17 0 4.870 4.860 4.870 4.810 4.940 18,953,653 92,057,304 4.8570 4.035 4.027 4.035 3.985 4.093 22,876,940 4.0240 -1.42%
2023-04-14 0 4.940 4.910 4.940 4.830 4.970 39,022,143 191,770,434 4.9144 4.093 4.068 4.093 4.002 4.118 47,099,480 4.0716 2.28%
2023-04-13 0 4.830 4.820 4.830 4.780 4.900 15,652,144 75,583,151 4.8289 4.002 3.993 4.002 3.960 4.060 18,892,039 4.0008 -0.82%
2023-04-12 0 4.870 4.860 4.870 4.800 4.970 37,640,307 184,063,461 4.8901 4.035 4.027 4.035 3.977 4.118 45,431,613 4.0514 0.21%
2023-04-11 0 4.860 4.830 4.860 4.600 4.920 53,724,167 261,067,767 4.8594 4.027 4.002 4.027 3.811 4.076 64,844,730 4.0260 4.52%
2023-04-06 0 4.650 4.640 4.650 4.570 4.700 30,037,230 139,244,815 4.6357 3.853 3.844 3.853 3.786 3.894 36,254,747 3.8407 1.75%
2023-04-04 0 4.570 4.570 4.580 4.400 4.600 56,387,619 255,622,340 4.5333 3.786 3.786 3.795 3.645 3.811 68,059,500 3.7559 3.63%
2023-04-03 0 4.410 4.400 4.410 4.300 4.480 32,984,590 145,497,191 4.4111 3.654 3.645 3.654 3.563 3.712 39,812,192 3.6546 3.04%
2023-03-31 0 4.280 4.270 4.280 4.050 4.310 52,535,079 221,051,476 4.2077 3.546 3.538 3.546 3.355 3.571 63,409,509 3.4861 5.42%
2023-03-30 0 4.060 4.060 4.070 4.060 4.150 14,804,754 60,543,341 4.0895 3.364 3.364 3.372 3.364 3.438 17,869,245 3.3881 -2.40%
2023-03-29 0 4.160 4.150 4.160 4.110 4.200 14,959,605 62,117,044 4.1523 3.447 3.438 3.447 3.405 3.480 18,056,149 3.4402 0.24%
2023-03-28 0 4.150 4.130 4.150 4.080 4.190 9,846,750 40,865,162 4.1501 3.438 3.422 3.438 3.380 3.471 11,884,965 3.4384 1.22%
2023-03-27 0 4.100 4.100 4.110 4.070 4.170 8,630,800 35,432,838 4.1054 3.397 3.397 3.405 3.372 3.455 10,417,321 3.4013 -0.24%
2023-03-24 0 4.110 4.110 4.120 4.080 4.210 15,301,269 62,997,649 4.1172 3.405 3.405 3.413 3.380 3.488 18,468,535 3.4111 -2.38%
2023-03-23 0 4.210 4.190 4.210 4.120 4.240 15,108,900 63,485,928 4.2019 3.488 3.471 3.488 3.413 3.513 18,236,347 3.4813 0.24%
2023-03-22 0 4.200 4.180 4.200 4.160 4.250 9,591,809 40,278,880 4.1993 3.480 3.463 3.480 3.447 3.521 11,577,253 3.4791 0.24%
2023-03-21 0 4.190 4.180 4.190 4.140 4.240 14,308,522 59,954,591 4.1901 3.471 3.463 3.471 3.430 3.513 17,270,296 3.4715 0.72%
2023-03-20 0 4.160 4.150 4.160 4.090 4.350 28,108,756 117,968,835 4.1969 3.447 3.438 3.447 3.389 3.604 33,927,091 3.4771 -1.89%
2023-03-17 0 4.240 4.230 4.240 4.130 4.330 36,203,869 154,128,036 4.2572 3.513 3.505 3.513 3.422 3.587 43,697,841 3.5271 2.42%
2023-03-16 0 4.140 4.140 4.150 4.090 4.200 21,768,374 89,977,995 4.1334 3.430 3.430 3.438 3.389 3.480 26,274,290 3.4246 -1.66%
2023-03-15 0 4.210 4.210 4.220 4.100 4.270 24,982,705 104,930,658 4.2001 3.488 3.488 3.496 3.397 3.538 30,153,967 3.4798 2.43%
2023-03-14 0 4.110 4.110 4.120 4.060 4.280 38,823,878 161,710,548 4.1652 3.405 3.405 3.413 3.364 3.546 46,860,176 3.4509 -3.29%
2023-03-13 0 4.250 4.230 4.250 4.080 4.290 26,887,530 112,880,878 4.1983 3.521 3.505 3.521 3.380 3.554 32,453,079 3.4783 2.66%
2023-03-10 0 4.140 4.120 4.140 4.070 4.230 43,987,229 181,679,011 4.1303 3.430 3.413 3.430 3.372 3.505 53,092,308 3.4219 -2.82%
2023-03-09 0 4.260 4.260 4.270 4.210 4.390 34,719,090 149,843,686 4.3159 3.529 3.529 3.538 3.488 3.637 41,905,722 3.5757 -0.47%
2023-03-08 0 4.280 4.280 4.290 4.190 4.330 34,690,866 148,492,142 4.2804 3.546 3.546 3.554 3.471 3.587 41,871,656 3.5464 0.71%
2023-03-07 0 4.250 4.240 4.250 4.190 4.420 74,762,874 321,043,297 4.2942 3.521 3.513 3.521 3.471 3.662 90,238,317 3.5577 -0.23%
2023-03-06 0 4.260 4.260 4.290 4.150 4.340 70,368,709 299,113,902 4.2507 3.529 3.529 3.554 3.438 3.596 84,934,587 3.5217 1.43%
2023-03-03 0 4.200 4.190 4.200 3.920 4.300 131,485,648 545,933,432 4.1520 3.480 3.471 3.480 3.248 3.563 158,702,347 3.4400 6.60%
2023-03-02 0 3.940 3.920 3.940 3.700 3.940 60,356,728 233,309,712 3.8655 3.264 3.248 3.264 3.065 3.264 72,850,190 3.2026 6.20%
2023-03-01 0 3.710 3.700 3.710 3.580 3.720 24,766,350 91,242,068 3.6841 3.074 3.065 3.074 2.966 3.082 29,892,828 3.0523 3.34%
2023-02-28 0 3.590 3.590 3.600 3.580 3.640 22,194,215 80,100,551 3.6091 2.974 2.974 2.983 2.966 3.016 26,788,277 2.9901 -0.28%
2023-02-27 0 3.600 3.590 3.600 3.530 3.610 7,992,660 28,699,779 3.5908 2.983 2.974 2.983 2.925 2.991 9,647,090 2.9750 -0.28%
2023-02-24 0 3.610 3.600 3.610 3.540 3.640 12,319,200 44,140,076 3.5830 2.991 2.983 2.991 2.933 3.016 14,869,197 2.9686 -0.28%
2023-02-23 0 3.620 3.610 3.620 3.600 3.690 6,572,952 23,958,037 3.6449 2.999 2.991 2.999 2.983 3.057 7,933,512 3.0199 0.00%
2023-02-22 0 3.620 3.610 3.620 3.600 3.680 12,845,345 46,757,299 3.6400 2.999 2.991 2.999 2.983 3.049 15,504,250 3.0158 0.00%
2023-02-21 0 3.620 3.610 3.620 3.610 3.700 7,830,323 28,540,140 3.6448 2.999 2.991 2.999 2.991 3.065 9,451,150 3.0198 -1.36%
2023-02-20 0 3.670 3.660 3.670 3.600 3.700 12,888,500 47,181,820 3.6608 3.041 3.032 3.041 2.983 3.065 15,556,338 3.0330 1.94%
2023-02-17 0 3.600 3.570 3.600 3.560 3.610 15,285,000 54,686,984 3.5778 2.983 2.958 2.983 2.949 2.991 18,448,898 2.9642 1.69%
2023-02-16 0 3.540 3.540 3.550 3.500 3.600 10,351,604 36,855,260 3.5603 2.933 2.933 2.941 2.900 2.983 12,494,321 2.9498 -1.67%
2023-02-15 0 3.600 3.580 3.600 3.560 3.670 9,253,516 33,310,520 3.5998 2.983 2.966 2.983 2.949 3.041 11,168,935 2.9824 -1.37%
2023-02-14 0 3.650 3.640 3.650 3.620 3.680 9,155,750 33,443,520 3.6527 3.024 3.016 3.024 2.999 3.049 11,050,932 3.0263 0.00%
2023-02-13 0 3.650 3.640 3.650 3.570 3.670 12,829,382 46,664,575 3.6373 3.024 3.016 3.024 2.958 3.041 15,484,983 3.0135 1.67%
2023-02-10 0 3.590 3.590 3.600 3.540 3.590 14,965,811 53,496,735 3.5746 2.974 2.974 2.983 2.933 2.974 18,063,639 2.9616 1.41%
2023-02-09 0 3.540 3.540 3.560 3.520 3.560 5,949,702 21,070,580 3.5415 2.933 2.933 2.949 2.916 2.949 7,181,253 2.9341 -0.56%
2023-02-08 0 3.560 3.540 3.560 3.510 3.570 4,869,034 17,244,951 3.5418 2.949 2.933 2.949 2.908 2.958 5,876,893 2.9344 0.28%
2023-02-07 0 3.550 3.540 3.550 3.500 3.570 7,206,790 25,527,010 3.5421 2.941 2.933 2.941 2.900 2.958 8,698,550 2.9346 0.57%
2023-02-06 0 3.530 3.510 3.530 3.410 3.540 9,906,063 34,753,935 3.5083 2.925 2.908 2.925 2.825 2.933 11,956,555 2.9067 -0.84%
2023-02-03 0 3.560 3.540 3.560 3.510 3.580 7,349,581 26,034,102 3.5423 2.949 2.933 2.949 2.908 2.966 8,870,898 2.9348 0.28%
2023-02-02 0 3.550 3.550 3.560 3.550 3.630 7,270,560 25,997,096 3.5757 2.941 2.941 2.949 2.941 3.007 8,775,520 2.9625 -0.56%
2023-02-01 0 3.570 3.560 3.570 3.510 3.570 7,606,775 27,042,788 3.5551 2.958 2.949 2.958 2.908 2.958 9,181,329 2.9454 0.56%
2023-01-31 0 3.550 3.540 3.550 3.510 3.590 11,830,120 41,954,050 3.5464 2.941 2.933 2.941 2.908 2.974 14,278,880 2.9382 0.28%
2023-01-30 0 3.540 3.540 3.550 3.510 3.580 15,545,570 55,396,056 3.5635 2.933 2.933 2.941 2.908 2.966 18,763,405 2.9523 -0.84%
2023-01-27 0 3.570 3.560 3.570 3.540 3.580 7,264,200 25,902,864 3.5658 2.958 2.949 2.958 2.933 2.966 8,767,844 2.9543 0.00%
2023-01-26 0 3.570 3.560 3.570 3.530 3.590 6,508,533 23,145,809 3.5562 2.958 2.949 2.958 2.925 2.974 7,855,758 2.9463 0.56%
2023-01-20 0 3.550 3.530 3.550 3.420 3.550 10,001,102 35,242,733 3.5239 2.941 2.925 2.941 2.833 2.941 12,071,267 2.9196 2.60%
2023-01-19 0 3.460 3.440 3.460 3.380 3.460 7,095,325 24,292,762 3.4238 2.867 2.850 2.867 2.800 2.867 8,564,012 2.8366 -0.29%
2023-01-18 0 3.470 3.450 3.470 3.420 3.480 5,674,760 19,594,181 3.4529 2.875 2.858 2.875 2.833 2.883 6,849,399 2.8607 0.58%
2023-01-17 0 3.450 3.430 3.450 3.410 3.460 6,053,799 20,822,834 3.4396 2.858 2.842 2.858 2.825 2.867 7,306,897 2.8498 0.00%
2023-01-16 0 3.450 3.440 3.450 3.410 3.480 8,520,000 29,411,268 3.4520 2.858 2.850 2.858 2.825 2.883 10,283,586 2.8600 0.58%
2023-01-13 0 3.430 3.420 3.430 3.370 3.450 13,026,276 44,686,024 3.4305 2.842 2.833 2.842 2.792 2.858 15,722,633 2.8421 1.18%
2023-01-12 0 3.390 3.370 3.390 3.310 3.390 16,134,716 54,328,269 3.3672 2.809 2.792 2.809 2.742 2.809 19,474,500 2.7897 2.11%
2023-01-11 0 3.320 3.310 3.320 3.310 3.360 10,818,709 36,029,534 3.3303 2.751 2.742 2.751 2.742 2.784 13,058,113 2.7592 -0.90%
2023-01-10 0 3.350 3.340 3.350 3.300 3.360 11,334,450 37,906,526 3.3444 2.775 2.767 2.775 2.734 2.784 13,680,610 2.7708 0.30%
2023-01-09 0 3.340 3.330 3.340 3.300 3.370 13,111,846 43,696,767 3.3326 2.767 2.759 2.767 2.734 2.792 15,825,915 2.7611 0.30%
2023-01-06 0 3.330 3.310 3.330 3.240 3.330 15,259,546 50,304,292 3.2966 2.759 2.742 2.759 2.684 2.759 18,418,176 2.7312 2.78%
2023-01-05 0 3.240 3.230 3.240 3.190 3.280 20,382,854 66,074,651 3.2417 2.684 2.676 2.684 2.643 2.717 24,601,976 2.6857 1.57%
2023-01-04 0 3.190 3.180 3.190 3.170 3.200 9,757,676 31,077,673 3.1849 2.643 2.635 2.643 2.626 2.651 11,777,453 2.6387 0.63%
2023-01-03 0 3.170 3.160 3.170 3.090 3.180 7,322,124 23,068,224 3.1505 2.626 2.618 2.626 2.560 2.635 8,837,757 2.6102 0.63%
2022-12-30 0 3.150 3.140 3.150 3.070 3.170 18,078,905 56,318,907 3.1152 2.610 2.602 2.610 2.544 2.626 21,821,124 2.5809 0.96%
2022-12-29 0 3.120 3.110 3.120 3.060 3.140 10,880,000 33,680,539 3.0956 2.585 2.577 2.585 2.535 2.602 13,132,091 2.5648 -0.64%
2022-12-28 0 3.140 3.140 3.150 3.100 3.160 12,996,240 40,734,216 3.1343 2.602 2.602 2.610 2.568 2.618 15,686,380 2.5968 0.96%
2022-12-23 0 3.110 3.110 3.140 3.100 3.150 7,112,000 22,203,719 3.1220 2.577 2.577 2.602 2.568 2.610 8,584,139 2.5866 -1.89%
2022-12-22 0 3.170 3.160 3.170 3.100 3.200 9,930,616 31,344,454 3.1563 2.626 2.618 2.626 2.568 2.651 11,986,191 2.6150 0.32%
2022-12-21 0 3.160 3.150 3.160 3.140 3.190 6,239,000 19,730,914 3.1625 2.618 2.610 2.618 2.602 2.643 7,530,434 2.6202 -0.32%
2022-12-20 0 3.170 3.160 3.170 3.120 3.180 4,947,100 15,624,403 3.1583 2.626 2.618 2.626 2.585 2.635 5,971,118 2.6167 0.00%
2022-12-19 0 3.170 3.160 3.170 3.130 3.240 7,041,807 22,291,445 3.1656 2.626 2.618 2.626 2.593 2.684 8,499,417 2.6227 -2.16%
2022-12-16 0 3.240 3.240 3.250 3.160 3.260 15,222,365 49,238,559 3.2346 2.684 2.684 2.693 2.618 2.701 18,373,298 2.6799 0.62%
2022-12-15 0 3.220 3.220 3.230 3.160 3.240 14,048,243 45,101,878 3.2105 2.668 2.668 2.676 2.618 2.684 16,956,141 2.6599 0.94%
2022-12-14 0 3.190 3.190 3.200 3.140 3.200 5,707,038 18,119,548 3.1749 2.643 2.643 2.651 2.602 2.651 6,888,359 2.6305 0.63%
2022-12-13 0 3.170 3.170 3.180 3.120 3.190 6,685,323 21,118,655 3.1590 2.626 2.626 2.635 2.585 2.643 8,069,143 2.6172 0.32%
2022-12-12 0 3.160 3.150 3.160 3.130 3.200 9,678,902 30,511,606 3.1524 2.618 2.610 2.618 2.593 2.651 11,682,374 2.6118 -0.32%
2022-12-09 0 3.170 3.170 3.180 3.150 3.220 18,890,500 60,062,295 3.1795 2.626 2.626 2.635 2.610 2.668 22,800,714 2.6342 -0.94%
2022-12-08 0 3.200 3.190 3.200 3.130 3.210 21,430,240 68,108,344 3.1781 2.651 2.643 2.651 2.593 2.660 25,866,164 2.6331 2.89%
2022-12-07 0 3.110 3.100 3.110 3.110 3.210 13,577,115 42,890,400 3.1590 2.577 2.568 2.577 2.577 2.660 16,387,492 2.6173 -0.96%
2022-12-06 0 3.140 3.130 3.140 3.090 3.210 24,544,380 77,122,851 3.1422 2.602 2.593 2.602 2.560 2.660 29,624,912 2.6033 -1.57%
2022-12-05 0 3.190 3.190 3.200 3.090 3.250 29,403,251 94,057,447 3.1989 2.643 2.643 2.651 2.560 2.693 35,489,538 2.6503 3.24%
2022-12-02 0 3.090 3.090 3.110 3.070 3.130 7,283,317 22,558,834 3.0973 2.560 2.560 2.577 2.544 2.593 8,790,918 2.5662 -1.28%
2022-12-01 0 3.130 3.120 3.130 3.100 3.210 10,005,586 31,572,701 3.1555 2.593 2.585 2.593 2.568 2.660 12,076,679 2.6144 -2.19%
2022-11-30 0 3.200 3.170 3.200 3.070 3.200 29,282,905 92,441,503 3.1568 2.651 2.626 2.651 2.544 2.651 35,344,281 2.6155 3.23%
2022-11-29 0 3.100 3.100 3.110 3.020 3.110 13,336,242 41,015,914 3.0755 2.568 2.568 2.577 2.502 2.577 16,096,760 2.5481 0.98%
2022-11-28 0 3.070 3.050 3.070 2.950 3.070 11,937,682 36,116,288 3.0254 2.544 2.527 2.544 2.444 2.544 14,408,707 2.5066 0.33%
2022-11-25 0 3.060 3.060 3.070 2.990 3.090 20,342,100 62,162,682 3.0559 2.535 2.535 2.544 2.477 2.560 24,552,786 2.5318 1.32%
2022-11-24 0 3.020 3.010 3.020 2.980 3.050 10,897,030 32,957,932 3.0245 2.502 2.494 2.502 2.469 2.527 13,152,646 2.5058 0.00%
2022-11-23 0 3.020 3.010 3.020 2.980 3.040 17,884,445 53,944,714 3.0163 2.502 2.494 2.502 2.469 2.519 21,586,412 2.4990 2.03%
2022-11-22 0 2.960 2.950 2.960 2.830 3.070 24,068,218 71,815,653 2.9838 2.452 2.444 2.452 2.345 2.544 29,050,187 2.4721 3.50%
2022-11-21 0 2.860 2.850 2.860 2.830 2.900 3,451,139 9,844,921 2.8527 2.370 2.361 2.370 2.345 2.403 4,165,503 2.3634 -1.38%
2022-11-18 0 2.900 2.890 2.900 2.870 2.910 4,209,300 12,162,911 2.8895 2.403 2.394 2.403 2.378 2.411 5,080,599 2.3940 0.00%
2022-11-17 0 2.900 2.900 2.910 2.830 2.910 6,810,147 19,493,762 2.8625 2.403 2.403 2.411 2.345 2.411 8,219,804 2.3716 0.69%
2022-11-16 0 2.880 2.880 2.890 2.840 2.930 8,522,502 24,560,195 2.8818 2.386 2.386 2.394 2.353 2.428 10,286,606 2.3876 -1.37%
2022-11-15 0 2.920 2.910 2.920 2.840 2.920 8,305,187 24,035,969 2.8941 2.419 2.411 2.419 2.353 2.419 10,024,308 2.3978 2.46%
2022-11-14 0 2.850 2.850 2.860 2.790 2.890 12,349,528 35,339,650 2.8616 2.361 2.361 2.370 2.312 2.394 14,905,802 2.3709 2.15%
2022-11-11 0 2.790 2.790 2.800 2.730 2.820 17,403,952 48,510,343 2.7873 2.312 2.312 2.320 2.262 2.336 21,006,460 2.3093 3.33%
2022-11-10 0 2.700 2.700 2.710 2.660 2.720 6,773,620 18,256,095 2.6952 2.237 2.237 2.245 2.204 2.254 8,175,717 2.2330 -1.82%
2022-11-09 0 2.750 2.740 2.750 2.690 2.770 11,621,000 31,823,078 2.7384 2.278 2.270 2.278 2.229 2.295 14,026,474 2.2688 1.10%
2022-11-08 0 2.720 2.720 2.730 2.680 2.760 9,964,000 27,151,200 2.7249 2.254 2.254 2.262 2.220 2.287 12,026,485 2.2576 0.37%
2022-11-07 0 2.710 2.700 2.710 2.620 2.720 12,489,853 33,609,388 2.6909 2.245 2.237 2.245 2.171 2.254 15,075,174 2.2295 2.26%
2022-11-04 0 2.650 2.650 2.660 2.580 2.700 20,117,935 53,557,709 2.6622 2.196 2.196 2.204 2.138 2.237 24,282,221 2.2056 2.71%
2022-11-03 0 2.580 2.570 2.580 2.490 2.620 16,764,322 42,816,214 2.5540 2.138 2.129 2.138 2.063 2.171 20,234,431 2.1160 1.98%
2022-11-02 0 2.530 2.530 2.550 2.450 2.580 5,637,600 14,235,833 2.5252 2.096 2.096 2.113 2.030 2.138 6,804,548 2.0921 2.43%
2022-11-01 0 2.470 2.470 2.480 2.370 2.500 13,235,000 32,333,813 2.4431 2.046 2.046 2.055 1.964 2.071 15,974,561 2.0241 3.78%
2022-10-31 0 2.380 2.380 2.400 2.370 2.480 11,822,200 28,476,186 2.4087 1.972 1.972 1.988 1.964 2.055 14,269,321 1.9956 -2.46%
2022-10-28 0 2.440 2.430 2.440 2.420 2.520 6,604,124 16,202,884 2.4534 2.022 2.013 2.022 2.005 2.088 7,971,136 2.0327 -2.79%
2022-10-27 0 2.510 2.510 2.520 2.500 2.540 8,372,968 21,090,563 2.5189 2.080 2.080 2.088 2.071 2.104 10,106,120 2.0869 1.21%
2022-10-26 0 2.480 2.480 2.490 2.440 2.510 9,561,730 23,802,321 2.4893 2.055 2.055 2.063 2.022 2.080 11,540,948 2.0624 0.00%
2022-10-25 0 2.480 2.480 2.490 2.460 2.550 13,597,115 33,873,447 2.4912 2.055 2.055 2.063 2.038 2.113 16,411,632 2.0640 -1.59%
2022-10-24 0 2.520 2.520 2.530 2.490 2.640 14,638,684 37,046,688 2.5307 2.088 2.088 2.096 2.063 2.187 17,668,799 2.0967 -4.55%
2022-10-21 0 2.640 2.640 2.650 2.590 2.650 5,245,107 13,813,754 2.6336 2.187 2.187 2.196 2.146 2.196 6,330,811 2.1820 0.76%
2022-10-20 0 2.620 2.610 2.620 2.560 2.630 6,643,043 17,284,550 2.6019 2.171 2.162 2.171 2.121 2.179 8,018,111 2.1557 0.38%
2022-10-19 0 2.610 2.600 2.610 2.580 2.640 7,120,953 18,582,230 2.6095 2.162 2.154 2.162 2.138 2.187 8,594,945 2.1620 0.38%
2022-10-18 0 2.600 2.590 2.600 2.500 2.630 10,916,201 28,085,862 2.5729 2.154 2.146 2.154 2.071 2.179 13,175,786 2.1316 4.00%
2022-10-17 0 2.500 2.500 2.510 2.460 2.520 4,057,000 10,112,515 2.4926 2.071 2.071 2.080 2.038 2.088 4,896,773 2.0651 0.40%
2022-10-14 0 2.490 2.480 2.490 2.430 2.510 6,943,129 17,262,258 2.4862 2.063 2.055 2.063 2.013 2.080 8,380,313 2.0599 1.63%
2022-10-13 0 2.450 2.450 2.460 2.420 2.500 5,477,269 13,445,969 2.4549 2.030 2.030 2.038 2.005 2.071 6,611,029 2.0339 -0.81%
2022-10-12 0 2.470 2.470 2.480 2.450 2.540 6,644,984 16,475,602 2.4794 2.046 2.046 2.055 2.030 2.104 8,020,454 2.0542 -0.80%
2022-10-11 0 2.490 2.490 2.500 2.490 2.550 6,329,218 15,852,553 2.5047 2.063 2.063 2.071 2.063 2.113 7,639,326 2.0751 -1.58%
2022-10-10 0 2.530 2.530 2.540 2.500 2.570 8,189,973 20,709,917 2.5287 2.096 2.096 2.104 2.071 2.129 9,885,246 2.0950 -1.94%
2022-10-07 0 2.580 2.570 2.580 2.560 2.620 2,054,000 5,296,330 2.5785 2.138 2.129 2.138 2.121 2.171 2,479,165 2.1363 -1.15%
2022-10-06 0 2.610 2.610 2.620 2.580 2.660 3,955,100 10,376,070 2.6235 2.162 2.162 2.171 2.138 2.204 4,773,781 2.1736 -0.38%
2022-10-05 0 2.620 2.620 2.630 2.570 2.640 4,268,595 11,159,311 2.6143 2.171 2.171 2.179 2.129 2.187 5,152,167 2.1659 3.97%
2022-10-03 0 2.520 2.510 2.520 2.480 2.560 3,857,277 9,687,212 2.5114 2.088 2.080 2.088 2.055 2.121 4,655,709 2.0807 -0.79%
2022-09-30 0 2.540 2.530 2.540 2.490 2.580 18,993,853 48,125,449 2.5337 2.104 2.096 2.104 2.063 2.138 22,925,461 2.0992 -1.55%
2022-09-29 0 2.580 2.570 2.580 2.550 2.660 9,833,973 25,482,066 2.5912 2.138 2.129 2.138 2.113 2.204 11,869,543 2.1468 -1.90%
2022-09-28 0 2.630 2.620 2.630 2.600 2.710 16,101,969 42,608,493 2.6462 2.179 2.171 2.179 2.154 2.245 19,434,975 2.1924 -2.59%
2022-09-27 0 2.700 2.700 2.710 2.690 2.730 8,982,000 24,302,390 2.7057 2.237 2.237 2.245 2.229 2.262 10,841,217 2.2417 -0.74%
2022-09-26 0 2.720 2.710 2.720 2.690 2.750 7,754,634 21,081,508 2.7186 2.254 2.245 2.254 2.229 2.278 9,359,794 2.2523 -0.73%
2022-09-23 0 2.740 2.730 2.740 2.690 2.760 8,220,100 22,430,779 2.7288 2.270 2.262 2.270 2.229 2.287 9,921,609 2.2608 0.37%
2022-09-22 0 2.730 2.720 2.730 2.690 2.760 12,713,568 34,489,944 2.7128 2.262 2.254 2.262 2.229 2.287 15,345,196 2.2476 -1.09%
2022-09-21 0 2.760 2.760 2.780 2.750 2.790 6,377,162 17,639,240 2.7660 2.287 2.287 2.303 2.278 2.312 7,697,194 2.2916 -1.43%
2022-09-20 0 2.800 2.800 2.810 2.750 2.830 5,348,741 15,000,785 2.8045 2.320 2.320 2.328 2.278 2.345 6,455,897 2.3236 0.72%
2022-09-19 0 2.780 2.780 2.790 2.770 2.840 5,687,143 15,901,744 2.7961 2.303 2.303 2.312 2.295 2.353 6,864,346 2.3166 -1.42%
2022-09-16 0 2.820 2.820 2.830 2.810 2.850 12,210,593 34,477,591 2.8236 2.336 2.336 2.345 2.328 2.361 14,738,109 2.3393 0.00%
2022-09-15 0 2.820 2.820 2.840 2.820 2.870 6,647,855 18,867,998 2.8382 2.336 2.336 2.353 2.336 2.378 8,023,919 2.3515 -1.05%
2022-09-14 0 2.850 2.840 2.850 2.840 2.900 7,543,301 21,559,074 2.8580 2.361 2.353 2.361 2.353 2.403 9,104,717 2.3679 -2.06%
2022-09-13 0 2.910 2.900 2.910 2.890 2.930 5,032,293 14,645,232 2.9103 2.411 2.403 2.411 2.394 2.428 6,073,946 2.4112 0.34%
2022-09-09 0 2.900 2.890 2.900 2.880 2.900 4,238,080 12,268,161 2.8947 2.403 2.394 2.403 2.386 2.403 5,115,336 2.3983 0.35%
2022-09-08 0 2.890 2.880 2.890 2.880 2.920 5,355,555 15,526,883 2.8992 2.394 2.386 2.394 2.386 2.419 6,464,121 2.4020 0.00%
2022-09-07 0 2.890 2.880 2.890 2.860 2.920 3,810,212 11,009,068 2.8894 2.394 2.386 2.394 2.370 2.419 4,598,902 2.3938 0.00%
2022-09-06 0 2.890 2.880 2.890 2.860 2.910 2,633,057 7,606,874 2.8890 2.394 2.386 2.394 2.370 2.411 3,178,083 2.3935 0.35%
2022-09-05 0 2.880 2.870 2.880 2.850 2.930 3,754,385 10,789,760 2.8739 2.386 2.378 2.386 2.361 2.428 4,531,519 2.3810 0.00%
2022-09-02 0 2.880 2.880 2.890 2.860 2.910 4,358,496 12,542,163 2.8776 2.386 2.386 2.394 2.370 2.411 5,260,677 2.3841 -1.03%
2022-09-01 0 2.910 2.900 2.910 2.900 2.940 6,331,450 18,446,960 2.9135 2.411 2.403 2.411 2.403 2.436 7,642,020 2.4139 -1.02%
2022-08-31 0 2.940 2.930 2.940 2.840 2.940 13,634,200 39,800,710 2.9192 2.436 2.428 2.436 2.353 2.436 16,456,393 2.4186 1.73%
2022-08-30 0 2.890 2.880 2.890 2.810 2.890 4,295,456 12,328,485 2.8701 2.394 2.386 2.394 2.328 2.394 5,184,588 2.3779 0.70%
2022-08-29 0 2.870 2.870 2.880 2.820 2.890 5,683,468 16,294,582 2.8670 2.378 2.378 2.386 2.336 2.394 6,859,910 2.3753 0.35%
2022-08-26 0 2.860 2.850 2.860 2.830 2.870 6,569,500 18,697,145 2.8461 2.370 2.361 2.370 2.345 2.378 7,929,345 2.3580 1.42%
2022-08-25 0 2.820 2.820 2.830 2.780 2.840 4,959,900 14,000,262 2.8227 2.336 2.336 2.345 2.303 2.353 5,986,568 2.3386 -0.35%
2022-08-24 0 2.830 2.830 2.840 2.820 2.890 6,355,000 18,054,230 2.8409 2.345 2.345 2.353 2.336 2.394 7,670,445 2.3537 -2.08%
2022-08-23 0 2.890 2.880 2.890 2.870 2.910 4,311,315 12,466,747 2.8916 2.394 2.386 2.394 2.378 2.411 5,203,730 2.3957 -0.69%
2022-08-22 0 2.910 2.910 2.920 2.860 2.930 6,893,000 20,027,460 2.9055 2.411 2.411 2.419 2.370 2.428 8,319,807 2.4072 1.04%
2022-08-19 0 2.880 2.880 2.890 2.850 2.900 3,237,296 9,345,128 2.8867 2.386 2.386 2.394 2.361 2.403 3,907,396 2.3917 0.35%
2022-08-18 0 2.870 2.870 2.880 2.820 2.890 4,819,336 13,808,592 2.8652 2.378 2.378 2.386 2.336 2.394 5,816,908 2.3739 -0.69%
2022-08-17 0 2.890 2.890 2.900 2.860 2.900 2,860,075 8,255,693 2.8865 2.394 2.394 2.403 2.370 2.403 3,452,092 2.3915 -0.34%
2022-08-16 0 2.900 2.890 2.900 2.870 2.900 3,658,165 10,574,671 2.8907 2.403 2.394 2.403 2.378 2.403 4,415,382 2.3950 0.69%
2022-08-15 0 2.880 2.870 2.880 2.860 2.890 2,099,750 6,037,006 2.8751 2.386 2.378 2.386 2.370 2.394 2,534,385 2.3820 0.00%
2022-08-12 0 2.880 2.880 2.890 2.850 2.900 7,691,431 22,089,431 2.8720 2.386 2.386 2.394 2.361 2.403 9,283,509 2.3794 0.35%
2022-08-11 0 2.870 2.860 2.870 2.840 2.880 3,895,107 11,138,938 2.8597 2.378 2.370 2.378 2.353 2.386 4,701,370 2.3693 1.41%
2022-08-10 0 2.830 2.820 2.830 2.810 2.850 2,686,000 7,584,740 2.8238 2.345 2.336 2.345 2.328 2.361 3,241,985 2.3395 -0.70%
2022-08-09 0 2.850 2.850 2.860 2.840 2.880 1,386,943 3,961,031 2.8559 2.361 2.361 2.370 2.353 2.386 1,674,031 2.3662 0.00%
2022-08-08 0 2.850 2.840 2.850 2.820 2.870 2,205,100 6,285,021 2.8502 2.361 2.353 2.361 2.336 2.378 2,661,542 2.3614 0.35%
2022-08-05 0 2.840 2.830 2.840 2.800 2.860 6,034,494 17,095,906 2.8330 2.353 2.345 2.353 2.320 2.370 7,283,596 2.3472 1.07%
2022-08-04 0 2.810 2.800 2.810 2.790 2.840 3,843,186 10,786,840 2.8067 2.328 2.320 2.328 2.312 2.353 4,638,701 2.3254 0.00%
2022-08-03 0 2.810 2.810 2.820 2.800 2.840 6,240,653 17,546,436 2.8116 2.328 2.328 2.336 2.320 2.353 7,532,429 2.3295 -0.35%
2022-08-02 0 2.820 2.820 2.830 2.770 2.900 11,167,400 31,350,483 2.8073 2.336 2.336 2.345 2.295 2.403 13,478,981 2.3259 -2.42%
2022-08-01 0 2.890 2.880 2.890 2.860 2.920 8,696,990 25,106,449 2.8868 2.394 2.386 2.394 2.370 2.419 10,497,212 2.3917 -1.03%
2022-07-29 0 2.920 2.910 2.920 2.890 2.960 11,579,896 33,838,881 2.9222 2.419 2.411 2.419 2.394 2.452 13,976,861 2.4211 -0.34%
2022-07-28 0 2.930 2.920 2.930 2.870 2.950 8,147,549 23,751,187 2.9151 2.428 2.419 2.428 2.378 2.444 9,834,040 2.4152 0.69%
2022-07-27 0 2.910 2.900 2.910 2.880 2.930 6,169,674 17,891,473 2.8999 2.411 2.403 2.411 2.386 2.428 7,446,758 2.4026 -0.34%
2022-07-26 0 2.920 2.910 2.920 2.900 2.950 8,241,055 24,041,674 2.9173 2.419 2.411 2.419 2.403 2.444 9,946,901 2.4170 -0.68%
2022-07-25 0 2.940 2.930 2.940 2.920 2.950 3,170,410 9,294,176 2.9315 2.436 2.428 2.436 2.419 2.444 3,826,665 2.4288 -0.34%
2022-07-22 0 2.950 2.940 2.950 2.930 2.980 3,038,168 8,976,178 2.9545 2.444 2.436 2.444 2.428 2.469 3,667,050 2.4478 -0.67%
2022-07-21 0 2.970 2.970 2.980 2.940 3.000 12,022,454 35,753,290 2.9739 2.461 2.461 2.469 2.436 2.486 14,511,026 2.4639 1.02%
2022-07-20 0 2.940 2.940 2.950 2.930 2.970 4,000,724 11,819,264 2.9543 2.436 2.436 2.444 2.428 2.461 4,828,849 2.4476 0.00%
2022-07-19 0 2.940 2.930 2.940 2.920 2.950 4,323,016 12,691,955 2.9359 2.436 2.428 2.436 2.419 2.444 5,217,853 2.4324 -0.34%
2022-07-18 0 2.950 2.940 2.950 2.880 2.950 7,147,805 20,935,759 2.9290 2.444 2.436 2.444 2.386 2.444 8,627,356 2.4267 1.72%
2022-07-15 0 2.900 2.890 2.900 2.890 2.950 7,176,000 20,870,295 2.9083 2.403 2.394 2.403 2.394 2.444 8,661,387 2.4096 -2.03%
2022-07-14 0 2.960 2.950 2.960 2.910 2.960 9,470,859 27,790,491 2.9343 2.452 2.444 2.452 2.411 2.452 11,431,267 2.4311 0.68%
2022-07-13 0 2.940 2.940 2.950 2.910 2.980 7,380,412 21,686,073 2.9383 2.436 2.436 2.444 2.411 2.469 8,908,111 2.4344 0.00%
2022-07-12 0 2.940 2.930 2.940 2.910 2.970 5,232,236 15,359,193 2.9355 2.436 2.428 2.436 2.411 2.461 6,315,276 2.4321 -0.34%
2022-07-11 0 2.950 2.940 2.950 2.920 2.990 3,854,490 11,354,503 2.9458 2.444 2.436 2.444 2.419 2.477 4,652,345 2.4406 -0.67%
2022-07-08 0 2.970 2.960 2.970 2.890 2.980 14,150,707 41,786,874 2.9530 2.461 2.452 2.461 2.394 2.469 17,079,814 2.4466 3.48%
2022-07-07 0 2.870 2.870 2.880 2.850 2.890 5,135,132 14,736,051 2.8697 2.378 2.378 2.386 2.361 2.394 6,198,072 2.3775 -0.35%
2022-07-06 0 2.880 2.870 2.880 2.850 2.930 9,249,525 26,639,906 2.8801 2.386 2.378 2.386 2.361 2.428 11,164,118 2.3862 -1.37%
2022-07-05 0 2.920 2.920 2.930 2.900 2.970 8,047,307 23,531,122 2.9241 2.419 2.419 2.428 2.403 2.461 9,713,049 2.4226 -1.02%
2022-07-04 0 2.950 2.940 2.950 2.890 2.950 7,130,798 20,788,981 2.9154 2.444 2.436 2.444 2.394 2.444 8,606,828 2.4154 1.03%
2022-06-30 0 2.920 2.920 2.930 2.900 2.980 18,218,384 53,401,480 2.9312 2.419 2.419 2.428 2.403 2.469 21,989,474 2.4285 -2.01%
2022-06-29 0 2.980 2.970 2.980 2.950 3.010 7,900,100 23,583,727 2.9852 2.469 2.461 2.469 2.444 2.494 9,535,371 2.4733 -0.67%
2022-06-28 0 3.000 2.990 3.000 2.900 3.010 11,226,534 33,384,319 2.9737 2.486 2.477 2.486 2.403 2.494 13,550,356 2.4637 3.45%
2022-06-27 0 2.900 2.900 2.910 2.890 2.930 11,840,472 34,426,369 2.9075 2.403 2.403 2.411 2.394 2.428 14,291,375 2.4089 0.69%
2022-06-24 0 2.880 2.880 2.890 2.860 2.920 18,982,026 54,678,866 2.8806 2.386 2.386 2.394 2.370 2.419 22,911,186 2.3866 -0.35%
2022-06-23 0 2.890 2.890 2.900 2.880 2.940 20,021,094 58,054,235 2.8997 2.394 2.394 2.403 2.386 2.436 24,165,334 2.4024 -0.34%
2022-06-22 0 2.900 2.890 2.900 2.890 3.030 20,675,163 60,814,695 2.9414 2.403 2.394 2.403 2.394 2.510 24,954,791 2.4370 -2.35%
2022-06-21 0 3.180 3.180 3.190 3.170 3.210 20,510,775 65,452,642 3.1911 2.461 2.461 2.468 2.453 2.484 26,507,568 2.4692 -0.62%
2022-06-20 0 3.200 3.200 3.210 3.150 3.220 17,839,324 57,087,545 3.2001 2.476 2.476 2.484 2.437 2.492 23,055,057 2.4761 0.00%
2022-06-17 0 3.200 3.200 3.220 3.100 3.260 41,429,862 132,445,059 3.1969 2.476 2.476 2.492 2.399 2.522 53,542,826 2.4736 1.91%
2022-06-16 0 3.140 3.130 3.140 3.100 3.180 16,275,205 51,029,840 3.1354 2.430 2.422 2.430 2.399 2.461 21,033,632 2.4261 -0.63%
2022-06-15 0 3.160 3.160 3.170 3.070 3.190 21,096,109 66,564,561 3.1553 2.445 2.445 2.453 2.375 2.468 27,264,037 2.4415 3.27%
2022-06-14 0 3.060 3.060 3.070 3.000 3.080 6,822,131 20,675,830 3.0307 2.368 2.368 2.375 2.321 2.383 8,816,736 2.3451 0.66%
2022-06-13 0 3.040 3.030 3.040 3.020 3.070 9,104,244 27,708,822 3.0435 2.352 2.345 2.352 2.337 2.375 11,766,077 2.3550 -1.62%
2022-06-10 0 3.090 3.080 3.090 3.080 3.110 14,721,821 45,554,122 3.0943 2.391 2.383 2.391 2.383 2.406 19,026,081 2.3943 -1.28%
2022-06-09 0 3.130 3.130 3.140 3.130 3.210 9,926,420 31,283,614 3.1516 2.422 2.422 2.430 2.422 2.484 12,828,635 2.4386 -2.19%
2022-06-08 0 3.200 3.190 3.200 3.120 3.210 24,818,047 78,763,386 3.1736 2.476 2.468 2.476 2.414 2.484 32,074,169 2.4557 1.59%
2022-06-07 0 3.150 3.150 3.160 3.100 3.170 19,095,187 60,081,694 3.1464 2.437 2.437 2.445 2.399 2.453 24,678,100 2.4346 -0.32%
2022-06-06 0 3.160 3.140 3.160 3.090 3.160 15,682,909 48,949,314 3.1212 2.445 2.430 2.445 2.391 2.445 20,268,165 2.4151 1.28%
2022-06-02 0 3.120 3.120 3.130 3.090 3.140 8,829,271 27,487,003 3.1132 2.414 2.414 2.422 2.391 2.430 11,410,710 2.4089 0.00%
2022-06-01 0 3.120 3.120 3.130 3.120 3.140 10,414,000 32,538,529 3.1245 2.414 2.414 2.422 2.414 2.430 13,458,770 2.4176 -0.95%
2022-05-31 0 3.150 3.140 3.150 3.040 3.150 27,830,526 87,007,817 3.1263 2.437 2.430 2.437 2.352 2.437 35,967,415 2.4191 2.94%
2022-05-30 0 3.060 3.060 3.070 3.030 3.070 10,167,205 30,982,436 3.0473 2.368 2.368 2.375 2.345 2.375 13,139,819 2.3579 1.32%
2022-05-27 0 3.020 3.010 3.020 3.000 3.050 8,543,232 25,814,221 3.0216 2.337 2.329 2.337 2.321 2.360 11,041,041 2.3380 0.00%
2022-05-26 0 3.020 3.010 3.020 2.970 3.020 9,532,852 28,581,527 2.9982 2.337 2.329 2.337 2.298 2.337 12,319,999 2.3199 1.34%
2022-05-25 0 2.980 2.970 2.980 2.950 2.990 7,239,043 21,497,399 2.9696 2.306 2.298 2.306 2.283 2.314 9,355,542 2.2978 1.02%
2022-05-24 0 2.950 2.950 2.960 2.940 3.000 8,974,695 26,620,037 2.9661 2.283 2.283 2.290 2.275 2.321 11,598,652 2.2951 -1.34%
2022-05-23 0 2.990 2.980 2.990 2.950 3.000 10,142,094 30,191,248 2.9768 2.314 2.306 2.314 2.283 2.321 13,107,366 2.3034 0.67%
2022-05-20 0 2.970 2.960 2.970 2.940 2.970 6,863,590 20,285,365 2.9555 2.298 2.290 2.298 2.275 2.298 8,870,317 2.2869 1.37%
2022-05-19 0 2.930 2.930 2.940 2.860 2.950 9,185,051 26,745,460 2.9118 2.267 2.267 2.275 2.213 2.283 11,870,510 2.2531 0.00%
2022-05-18 0 2.930 2.930 2.940 2.900 2.950 15,516,915 45,456,184 2.9295 2.267 2.267 2.275 2.244 2.283 20,053,639 2.2667 0.34%
2022-05-17 0 2.920 2.910 2.920 2.880 2.920 9,737,909 28,272,845 2.9034 2.259 2.252 2.259 2.228 2.259 12,585,009 2.2465 1.04%
2022-05-16 0 2.890 2.880 2.890 2.870 2.900 5,559,523 16,024,328 2.8823 2.236 2.228 2.236 2.221 2.244 7,184,976 2.2303 0.35%
2022-05-13 0 2.880 2.880 2.890 2.850 2.900 4,998,855 14,375,640 2.8758 2.228 2.228 2.236 2.205 2.244 6,460,384 2.2252 1.05%
2022-05-12 0 2.850 2.850 2.860 2.840 2.890 8,521,132 24,339,355 2.8564 2.205 2.205 2.213 2.198 2.236 11,012,479 2.2102 -0.70%
2022-05-11 0 2.870 2.870 2.880 2.840 2.910 6,804,728 19,613,318 2.8823 2.221 2.221 2.228 2.198 2.252 8,794,245 2.2302 0.35%
2022-05-10 0 2.860 2.860 2.870 2.820 2.890 9,544,451 27,230,895 2.8531 2.213 2.213 2.221 2.182 2.236 12,334,989 2.2076 -0.69%
2022-05-06 0 2.880 2.880 2.890 2.860 2.910 19,528,110 56,207,915 2.8783 2.228 2.228 2.236 2.213 2.252 25,237,598 2.2271 -1.71%
2022-05-05 0 2.930 2.930 2.940 2.910 2.960 10,270,715 30,139,270 2.9345 2.267 2.267 2.275 2.252 2.290 13,273,593 2.2706 -0.68%
2022-05-04 0 2.950 2.940 2.950 2.920 2.950 2,997,505 8,802,295 2.9365 2.283 2.275 2.283 2.259 2.283 3,873,894 2.2722 0.00%
2022-05-03 0 2.950 2.940 2.950 2.850 2.970 16,526,339 48,138,365 2.9128 2.283 2.275 2.283 2.205 2.298 21,358,191 2.2539 0.68%
2022-04-29 0 2.930 2.920 2.930 2.850 2.930 27,522,901 79,522,331 2.8893 2.267 2.259 2.267 2.205 2.267 35,569,848 2.2357 0.34%
2022-04-28 0 2.920 2.920 2.930 2.870 2.930 30,901,550 89,745,502 2.9042 2.259 2.259 2.267 2.221 2.267 39,936,322 2.2472 2.10%
2022-04-27 0 2.860 2.860 2.870 2.780 2.880 29,436,800 83,672,782 2.8425 2.213 2.213 2.221 2.151 2.228 38,043,319 2.1994 2.14%
2022-04-26 0 2.800 2.800 2.810 2.780 2.830 11,868,052 33,260,273 2.8025 2.167 2.167 2.174 2.151 2.190 15,337,947 2.1685 0.36%
2022-04-25 0 2.790 2.790 2.800 2.780 2.850 20,573,856 57,754,835 2.8072 2.159 2.159 2.167 2.151 2.205 26,589,092 2.1721 -2.79%
2022-04-22 0 2.870 2.860 2.870 2.820 2.890 34,206,586 97,617,518 2.8538 2.221 2.213 2.221 2.182 2.236 44,207,661 2.2082 0.00%
2022-04-21 0 2.870 2.860 2.870 2.850 2.920 21,285,507 61,322,330 2.8809 2.221 2.213 2.221 2.205 2.259 27,508,810 2.2292 -1.03%
2022-04-20 0 2.900 2.900 2.910 2.890 2.950 23,858,953 69,543,907 2.9148 2.244 2.244 2.252 2.236 2.283 30,834,662 2.2554 0.00%
2022-04-19 0 2.900 2.890 2.900 2.880 2.940 43,668,502 126,563,980 2.8983 2.244 2.236 2.244 2.228 2.275 56,435,984 2.2426 -1.02%
2022-04-14 0 2.930 2.920 2.930 2.890 2.940 48,431,400 141,434,934 2.9203 2.267 2.259 2.267 2.236 2.275 62,591,424 2.2597 0.34%
2022-04-13 0 2.920 2.910 2.920 2.890 3.040 78,694,998 231,665,641 2.9438 2.259 2.252 2.259 2.236 2.352 101,703,274 2.2779 -7.01%
2022-04-12 0 3.140 3.140 3.150 3.120 3.200 12,125,344 38,203,801 3.1507 2.430 2.430 2.437 2.414 2.476 15,670,465 2.4379 -1.26%
2022-04-11 0 3.180 3.170 3.180 3.180 3.260 10,399,411 33,359,409 3.2078 2.461 2.453 2.461 2.461 2.522 13,439,916 2.4821 -2.45%
2022-04-08 0 3.260 3.250 3.260 3.160 3.270 18,762,051 60,561,483 3.2279 2.522 2.515 2.522 2.445 2.530 24,247,564 2.4976 3.82%
2022-04-07 0 3.140 3.140 3.150 3.140 3.220 11,020,416 34,947,382 3.1711 2.430 2.430 2.437 2.430 2.492 14,242,486 2.4537 -2.48%
2022-04-06 0 3.220 3.200 3.220 3.150 3.230 14,385,515 46,041,987 3.2006 2.492 2.476 2.492 2.437 2.499 18,591,448 2.4765 1.58%
2022-04-04 0 3.170 3.170 3.180 3.120 3.190 7,094,100 22,472,121 3.1677 2.453 2.453 2.461 2.414 2.468 9,168,222 2.4511 -0.31%
2022-04-01 0 3.180 3.170 3.180 3.080 3.190 5,710,173 17,947,197 3.1430 2.461 2.453 2.461 2.383 2.468 7,379,672 2.4320 1.27%
2022-03-31 0 3.140 3.140 3.150 3.140 3.260 9,319,155 29,454,974 3.1607 2.430 2.430 2.437 2.430 2.522 12,043,822 2.4456 -2.79%
2022-03-30 0 3.230 3.220 3.230 3.150 3.240 15,891,771 50,779,311 3.1953 2.499 2.492 2.499 2.437 2.507 20,538,092 2.4724 2.87%
2022-03-29 0 3.140 3.130 3.140 3.120 3.180 8,557,350 26,852,018 3.1379 2.430 2.422 2.430 2.414 2.461 11,059,286 2.4280 0.32%
2022-03-28 0 3.130 3.130 3.140 3.090 3.160 11,323,400 35,362,317 3.1229 2.422 2.422 2.430 2.391 2.445 14,634,054 2.4164 -0.95%
2022-03-25 0 3.160 3.160 3.170 3.140 3.240 11,411,498 36,147,619 3.1676 2.445 2.445 2.453 2.430 2.507 14,747,910 2.4510 -1.86%
2022-03-24 0 3.220 3.210 3.220 3.190 3.230 7,574,821 24,350,529 3.2147 2.492 2.484 2.492 2.468 2.499 9,789,493 2.4874 -0.62%
2022-03-23 0 3.240 3.230 3.240 3.220 3.280 11,040,970 35,788,485 3.2414 2.507 2.499 2.507 2.492 2.538 14,269,049 2.5081 -0.61%
2022-03-22 0 3.260 3.240 3.260 3.200 3.290 12,791,200 41,472,617 3.2423 2.522 2.507 2.522 2.476 2.546 16,530,999 2.5088 2.52%
2022-03-21 0 3.180 3.170 3.180 3.150 3.280 15,268,536 48,969,754 3.2072 2.461 2.453 2.461 2.437 2.538 19,732,640 2.4817 -2.75%
2022-03-18 0 3.270 3.250 3.270 3.130 3.270 48,167,869 156,266,792 3.2442 2.530 2.515 2.530 2.422 2.530 62,250,843 2.5103 2.83%
2022-03-17 0 3.180 3.170 3.180 3.020 3.190 40,774,790 127,363,933 3.1236 2.461 2.453 2.461 2.337 2.468 52,696,229 2.4169 7.43%
2022-03-16 0 2.960 2.950 2.960 2.800 2.980 26,073,350 75,809,041 2.9075 2.290 2.283 2.290 2.167 2.306 33,696,488 2.2498 5.34%
2022-03-15 0 2.810 2.800 2.810 2.780 3.020 48,400,045 139,317,515 2.8785 2.174 2.167 2.174 2.151 2.337 62,550,901 2.2273 -7.57%
2022-03-14 0 3.040 3.040 3.050 3.020 3.160 23,611,300 72,572,385 3.0736 2.352 2.352 2.360 2.337 2.445 30,514,602 2.3783 -3.49%
2022-03-11 0 3.150 3.140 3.150 3.100 3.180 15,517,777 48,742,859 3.1411 2.437 2.430 2.437 2.399 2.461 20,054,753 2.4305 -2.17%
2022-03-10 0 3.220 3.210 3.220 3.200 3.250 8,193,038 26,415,362 3.2241 2.492 2.484 2.492 2.476 2.515 10,588,459 2.4947 1.26%
2022-03-09 0 3.180 3.170 3.180 3.100 3.250 16,310,869 51,723,894 3.1711 2.461 2.453 2.461 2.399 2.515 21,079,723 2.4537 -0.93%
2022-03-08 0 3.210 3.200 3.210 3.190 3.310 16,477,018 53,418,314 3.2420 2.484 2.476 2.484 2.468 2.561 21,294,450 2.5086 -2.13%
2022-03-07 0 3.280 3.280 3.290 3.280 3.390 25,190,434 83,350,776 3.3088 2.538 2.538 2.546 2.538 2.623 32,555,431 2.5603 -4.09%
2022-03-04 0 3.420 3.410 3.420 3.380 3.470 17,925,746 61,194,825 3.4138 2.646 2.639 2.646 2.615 2.685 23,166,746 2.6415 -2.29%
2022-03-03 0 3.500 3.490 3.500 3.470 3.520 5,986,401 20,922,363 3.4950 2.708 2.700 2.708 2.685 2.724 7,736,662 2.7043 1.45%
2022-03-02 0 3.450 3.440 3.450 3.430 3.510 8,364,525 28,957,720 3.4620 2.670 2.662 2.670 2.654 2.716 10,810,085 2.6788 -1.99%
2022-03-01 0 3.520 3.510 3.520 3.440 3.520 10,373,140 36,205,337 3.4903 2.724 2.716 2.724 2.662 2.724 13,405,964 2.7007 1.44%
2022-02-28 0 3.470 3.460 3.470 3.400 3.470 14,874,805 51,232,906 3.4443 2.685 2.677 2.685 2.631 2.685 19,223,793 2.6651 0.00%
2022-02-25 0 3.470 3.460 3.470 3.430 3.510 17,086,262 59,163,536 3.4626 2.685 2.677 2.685 2.654 2.716 22,081,820 2.6793 -0.86%
2022-02-24 0 3.500 3.490 3.500 3.460 3.590 15,599,128 54,658,693 3.5040 2.708 2.700 2.708 2.677 2.778 20,159,889 2.7113 -2.23%
2022-02-23 0 3.580 3.570 3.580 3.560 3.620 7,314,633 26,161,252 3.5766 2.770 2.762 2.770 2.755 2.801 9,453,233 2.7674 -0.83%
2022-02-22 0 3.610 3.600 3.610 3.540 3.620 13,307,470 47,661,848 3.5816 2.793 2.786 2.793 2.739 2.801 17,198,212 2.7713 -0.82%
2022-02-21 0 3.640 3.630 3.640 3.600 3.640 5,475,859 19,854,333 3.6258 2.817 2.809 2.817 2.786 2.817 7,076,851 2.8055 0.28%
2022-02-18 0 3.630 3.620 3.630 3.610 3.650 5,316,634 19,309,494 3.6319 2.809 2.801 2.809 2.793 2.824 6,871,073 2.8103 0.00%
2022-02-17 0 3.630 3.620 3.630 3.610 3.690 7,632,900 27,778,505 3.6393 2.809 2.801 2.809 2.793 2.855 9,864,552 2.8160 -0.55%
2022-02-16 0 3.650 3.650 3.660 3.630 3.690 7,404,621 27,089,491 3.6585 2.824 2.824 2.832 2.809 2.855 9,569,531 2.8308 0.00%
2022-02-15 0 3.650 3.640 3.650 3.610 3.680 7,449,407 27,109,230 3.6391 2.824 2.817 2.824 2.793 2.847 9,627,411 2.8158 -0.82%
2022-02-14 0 3.680 3.670 3.680 3.640 3.690 13,283,800 48,654,881 3.6627 2.847 2.840 2.847 2.817 2.855 17,167,622 2.8341 -0.54%
2022-02-11 0 3.700 3.680 3.700 3.670 3.720 14,019,555 51,679,036 3.6862 2.863 2.847 2.863 2.840 2.878 18,118,491 2.8523 -0.54%
2022-02-10 0 3.720 3.710 3.720 3.650 3.720 15,677,594 57,902,175 3.6933 2.878 2.871 2.878 2.824 2.878 20,261,296 2.8578 1.36%
2022-02-09 0 3.670 3.660 3.670 3.660 3.710 12,209,300 44,984,206 3.6844 2.840 2.832 2.840 2.832 2.871 15,778,967 2.8509 -0.54%
2022-02-08 0 3.690 3.680 3.690 3.640 3.730 19,115,000 70,498,842 3.6881 2.855 2.847 2.855 2.817 2.886 24,703,706 2.8538 0.00%
2022-02-07 0 3.690 3.690 3.700 3.580 3.710 28,450,091 104,567,664 3.6755 2.855 2.855 2.863 2.770 2.871 36,768,124 2.8440 2.22%
2022-02-04 0 3.610 3.600 3.610 3.540 3.620 16,527,093 59,511,464 3.6008 2.793 2.786 2.793 2.739 2.801 21,359,165 2.7862 1.40%
2022-01-31 0 3.560 3.550 3.560 3.520 3.580 4,000,400 14,197,072 3.5489 2.755 2.747 2.755 2.724 2.770 5,170,008 2.7460 0.00%
2022-01-28 0 3.560 3.550 3.560 3.510 3.590 17,398,800 61,802,553 3.5521 2.755 2.747 2.755 2.716 2.778 22,485,736 2.7485 -0.56%
2022-01-27 0 3.580 3.570 3.580 3.480 3.580 17,031,350 60,107,435 3.5292 2.770 2.762 2.770 2.693 2.770 22,010,853 2.7308 1.42%
2022-01-26 0 3.530 3.530 3.540 3.500 3.560 12,423,600 43,842,524 3.5290 2.731 2.731 2.739 2.708 2.755 16,055,923 2.7306 0.57%
2022-01-25 0 3.510 3.500 3.510 3.460 3.570 17,603,432 61,776,664 3.5094 2.716 2.708 2.716 2.677 2.762 22,750,197 2.7154 -1.96%
2022-01-24 0 3.580 3.570 3.580 3.540 3.590 11,217,821 40,078,156 3.5727 2.770 2.762 2.770 2.739 2.778 14,497,607 2.7645 0.28%
2022-01-21 0 3.570 3.560 3.570 3.530 3.590 8,962,200 31,887,774 3.5580 2.762 2.755 2.762 2.731 2.778 11,582,503 2.7531 -0.28%
2022-01-20 0 3.580 3.570 3.580 3.530 3.600 13,524,506 48,273,836 3.5694 2.770 2.762 2.770 2.731 2.786 17,478,704 2.7619 0.56%
2022-01-19 0 3.560 3.560 3.570 3.500 3.570 15,054,913 53,339,736 3.5430 2.755 2.755 2.762 2.708 2.762 19,456,560 2.7415 1.71%
2022-01-18 0 3.500 3.490 3.500 3.450 3.540 13,408,186 46,941,107 3.5009 2.708 2.700 2.708 2.670 2.739 17,328,375 2.7089 1.16%
2022-01-17 0 3.460 3.450 3.460 3.430 3.490 8,162,000 28,165,360 3.4508 2.677 2.670 2.677 2.654 2.700 10,548,347 2.6701 -0.57%
2022-01-14 0 3.480 3.470 3.480 3.470 3.500 13,656,000 47,518,615 3.4797 2.693 2.685 2.693 2.685 2.708 17,648,643 2.6925 -0.57%
2022-01-13 0 3.500 3.500 3.510 3.480 3.550 16,394,903 57,539,505 3.5096 2.708 2.708 2.716 2.693 2.747 21,188,327 2.7156 -0.85%
2022-01-12 0 3.530 3.520 3.530 3.490 3.550 6,619,038 23,252,690 3.5130 2.731 2.724 2.731 2.700 2.747 8,554,265 2.7183 0.00%
2022-01-11 0 3.530 3.520 3.530 3.480 3.550 15,041,547 53,050,037 3.5269 2.731 2.724 2.731 2.693 2.747 19,439,286 2.7290 1.15%
2022-01-10 0 3.490 3.490 3.500 3.450 3.500 14,248,362 49,515,612 3.4752 2.700 2.700 2.708 2.670 2.708 18,414,195 2.6890 -0.29%
2022-01-07 0 3.500 3.480 3.500 3.420 3.510 15,524,674 53,914,853 3.4728 2.708 2.693 2.708 2.646 2.716 20,063,666 2.6872 1.74%
2022-01-06 0 3.440 3.430 3.440 3.390 3.450 13,371,951 45,699,023 3.4175 2.662 2.654 2.662 2.623 2.670 17,281,546 2.6444 1.18%
2022-01-05 0 3.400 3.390 3.400 3.390 3.460 11,806,000 40,364,910 3.4190 2.631 2.623 2.631 2.623 2.677 15,257,753 2.6455 -0.58%
2022-01-04 0 3.420 3.410 3.420 3.390 3.450 9,043,328 30,891,541 3.4159 2.646 2.639 2.646 2.623 2.670 11,687,351 2.6432 0.00%
2022-01-03 0 3.420 3.410 3.420 3.350 3.420 8,928,450 30,314,446 3.3953 2.646 2.639 2.646 2.592 2.646 11,538,886 2.6272 2.09%
2021-12-31 0 3.350 3.350 3.360 3.330 3.400 6,390,800 21,456,242 3.3574 2.592 2.592 2.600 2.577 2.631 8,259,296 2.5978 -0.59%
2021-12-30 0 3.370 3.370 3.380 3.360 3.390 4,744,912 16,003,272 3.3727 2.608 2.608 2.615 2.600 2.623 6,132,195 2.6097 -0.88%
2021-12-29 0 3.400 3.390 3.400 3.380 3.430 4,167,791 14,175,720 3.4013 2.631 2.623 2.631 2.615 2.654 5,386,340 2.6318 -0.29%
2021-12-28 0 3.410 3.400 3.410 3.390 3.420 10,096,200 34,363,882 3.4036 2.639 2.631 2.639 2.623 2.646 13,048,054 2.6336 0.00%
2021-12-24 0 3.410 3.390 3.410 3.380 3.430 3,428,900 11,666,410 3.4024 2.639 2.623 2.639 2.615 2.654 4,431,417 2.6327 0.00%
2021-12-23 0 3.410 3.400 3.410 3.390 3.420 12,312,275 41,922,480 3.4049 2.639 2.631 2.639 2.623 2.646 15,912,049 2.6346 0.29%
2021-12-22 0 3.400 3.390 3.400 3.360 3.400 6,249,897 21,157,602 3.3853 2.631 2.623 2.631 2.600 2.631 8,077,197 2.6194 0.59%
2021-12-21 0 3.380 3.380 3.390 3.340 3.400 10,566,081 35,666,995 3.3756 2.615 2.615 2.623 2.584 2.631 13,655,316 2.6119 0.90%
2021-12-20 0 3.350 3.350 3.360 3.340 3.400 17,062,550 57,425,150 3.3656 2.592 2.592 2.600 2.584 2.631 22,051,175 2.6042 -1.47%
2021-12-17 0 3.400 3.400 3.410 3.390 3.440 13,218,600 45,109,946 3.4126 2.631 2.631 2.639 2.623 2.662 17,083,359 2.6406 0.00%
2021-12-16 0 3.400 3.400 3.410 3.390 3.440 14,682,810 49,987,403 3.4045 2.631 2.631 2.639 2.623 2.662 18,975,664 2.6343 -0.58%
2021-12-15 0 3.420 3.410 3.420 3.390 3.460 12,057,452 41,254,689 3.4215 2.646 2.639 2.646 2.623 2.677 15,582,723 2.6475 -0.58%
2021-12-14 0 3.440 3.430 3.440 3.410 3.530 25,855,831 89,288,975 3.4533 2.662 2.654 2.662 2.639 2.731 33,415,372 2.6721 -2.55%
2021-12-13 0 3.530 3.530 3.540 3.510 3.600 19,536,189 69,404,681 3.5526 2.731 2.731 2.739 2.716 2.786 25,248,039 2.7489 -0.84%
2021-12-10 0 3.560 3.550 3.560 3.520 3.600 15,831,776 56,221,387 3.5512 2.755 2.747 2.755 2.724 2.786 20,460,557 2.7478 -0.84%
2021-12-09 0 3.590 3.580 3.590 3.560 3.610 10,357,950 37,129,293 3.5846 2.778 2.770 2.778 2.755 2.793 13,386,333 2.7737 0.00%
2021-12-08 0 3.590 3.580 3.590 3.550 3.620 12,177,945 43,553,251 3.5764 2.778 2.770 2.778 2.747 2.801 15,738,445 2.7673 0.28%
2021-12-07 0 3.580 3.580 3.590 3.510 3.600 22,629,811 80,768,852 3.5691 2.770 2.770 2.778 2.716 2.786 29,246,152 2.7617 2.58%
2021-12-06 0 3.490 3.490 3.500 3.480 3.580 20,223,469 71,384,601 3.5298 2.700 2.700 2.708 2.693 2.770 26,136,261 2.7312 -1.69%
2021-12-03 0 3.550 3.540 3.550 3.500 3.570 19,115,563 67,411,811 3.5265 2.747 2.739 2.747 2.708 2.762 24,704,434 2.7287 0.85%
2021-12-02 0 3.520 3.510 3.520 3.460 3.540 21,975,814 77,119,092 3.5093 2.724 2.716 2.724 2.677 2.739 28,400,944 2.7154 0.86%
2021-12-01 0 3.490 3.490 3.500 3.440 3.530 42,698,127 148,872,762 3.4866 2.700 2.700 2.708 2.662 2.731 55,181,898 2.6979 0.87%
2021-11-30 0 3.460 3.450 3.460 3.460 3.630 320,574,869 1,114,816,654 3.4776 2.677 2.670 2.677 2.677 2.809 414,302,238 2.6908 -3.62%
2021-11-29 0 3.590 3.590 3.600 3.560 3.660 41,015,400 147,941,838 3.6070 2.778 2.778 2.786 2.755 2.832 53,007,187 2.7910 -2.45%
2021-11-26 0 3.680 3.670 3.680 3.670 3.760 30,738,505 114,024,871 3.7095 2.847 2.840 2.847 2.840 2.909 39,725,608 2.8703 -1.87%
2021-11-25 0 3.750 3.750 3.760 3.720 3.780 26,849,750 100,819,425 3.7549 2.902 2.902 2.909 2.878 2.925 34,699,886 2.9055 0.54%
2021-11-24 0 3.730 3.730 3.740 3.720 3.790 23,484,000 88,078,660 3.7506 2.886 2.886 2.894 2.878 2.933 30,350,083 2.9021 -0.53%
2021-11-23 0 3.750 3.750 3.760 3.720 3.800 36,879,600 138,819,767 3.7641 2.902 2.902 2.909 2.878 2.940 47,662,192 2.9126 1.35%
2021-11-22 0 3.700 3.700 3.710 3.670 3.750 28,829,900 107,280,541 3.7212 2.863 2.863 2.871 2.840 2.902 37,258,978 2.8793 -0.54%
2021-11-19 0 3.720 3.710 3.720 3.670 3.730 19,885,505 73,659,929 3.7042 2.878 2.871 2.878 2.840 2.886 25,699,486 2.8662 0.81%
2021-11-18 0 3.690 3.690 3.700 3.680 3.730 19,702,000 72,922,481 3.7013 2.855 2.855 2.863 2.847 2.886 25,462,329 2.8639 -1.07%
2021-11-17 0 3.730 3.730 3.740 3.700 3.770 35,900,500 134,484,140 3.7460 2.886 2.886 2.894 2.863 2.917 46,396,829 2.8986 0.81%
2021-11-16 0 3.700 3.690 3.700 3.650 3.730 32,356,250 119,950,724 3.7072 2.863 2.855 2.863 2.824 2.886 41,816,337 2.8685 1.37%
2021-11-15 0 3.650 3.640 3.650 3.580 3.660 22,672,936 82,081,067 3.6202 2.824 2.817 2.824 2.770 2.832 29,301,886 2.8012 2.24%
2021-11-12 0 3.570 3.570 3.580 3.550 3.710 49,299,200 177,812,959 3.6068 2.762 2.762 2.770 2.747 2.871 63,712,945 2.7908 1.13%
2021-11-11 0 3.530 3.530 3.550 3.470 3.560 15,504,532 54,728,608 3.5298 2.731 2.731 2.747 2.685 2.755 20,037,635 2.7313 0.86%
2021-11-10 0 3.500 3.500 3.510 3.450 3.510 15,608,200 54,189,445 3.4719 2.708 2.708 2.716 2.670 2.716 20,171,613 2.6864 0.00%
2021-11-09 0 3.500 3.490 3.500 3.470 3.550 20,959,650 73,235,505 3.4941 2.708 2.700 2.708 2.685 2.747 27,087,681 2.7036 -1.41%
2021-11-08 0 3.550 3.540 3.550 3.510 3.590 16,721,300 59,277,403 3.5450 2.747 2.739 2.747 2.716 2.778 21,610,153 2.7430 0.00%
2021-11-05 0 3.550 3.530 3.550 3.510 3.600 18,935,335 67,357,263 3.5572 2.747 2.731 2.747 2.716 2.786 24,471,512 2.7525 -1.39%
2021-11-04 0 3.600 3.590 3.600 3.500 3.600 17,435,100 62,196,437 3.5673 2.786 2.778 2.786 2.708 2.786 22,532,649 2.7603 2.27%
2021-11-03 0 3.520 3.520 3.530 3.490 3.550 8,702,078 30,597,408 3.5161 2.724 2.724 2.731 2.700 2.747 11,246,329 2.7207 0.00%
2021-11-02 0 3.520 3.520 3.530 3.490 3.610 17,956,700 63,719,718 3.5485 2.724 2.724 2.731 2.700 2.793 23,206,750 2.7457 0.86%
2021-11-01 0 3.490 3.490 3.500 3.430 3.510 13,950,523 48,575,995 3.4820 2.700 2.700 2.708 2.654 2.716 18,029,276 2.6943 -0.85%
2021-10-29 0 3.520 3.510 3.520 3.490 3.530 19,207,400 67,376,236 3.5078 2.724 2.716 2.724 2.700 2.731 24,823,121 2.7143 -0.28%
2021-10-28 0 3.530 3.520 3.530 3.460 3.620 33,973,200 119,432,036 3.5155 2.731 2.724 2.731 2.677 2.801 43,906,039 2.7202 -2.49%
2021-10-27 0 3.620 3.610 3.620 3.600 3.690 15,020,000 54,463,905 3.6261 2.801 2.793 2.801 2.786 2.855 19,411,439 2.8058 -1.36%
2021-10-26 0 3.670 3.670 3.680 3.650 3.700 9,975,750 36,631,486 3.6721 2.840 2.840 2.847 2.824 2.863 12,892,388 2.8413 0.27%
2021-10-25 0 3.660 3.660 3.670 3.620 3.710 13,848,000 50,892,585 3.6751 2.832 2.832 2.840 2.801 2.871 17,896,778 2.8437 -0.54%
2021-10-22 0 3.680 3.670 3.680 3.600 3.730 24,550,500 90,500,751 3.6863 2.847 2.840 2.847 2.786 2.886 31,728,398 2.8524 1.94%
2021-10-21 0 3.610 3.600 3.610 3.590 3.660 14,637,500 52,795,675 3.6069 2.793 2.786 2.793 2.778 2.832 18,917,107 2.7909 -0.28%
2021-10-20 0 3.620 3.620 3.630 3.620 3.660 17,891,107 65,192,106 3.6438 2.801 2.801 2.809 2.801 2.832 23,121,980 2.8195 0.00%
2021-10-19 0 3.620 3.610 3.620 3.560 3.640 12,684,050 45,852,076 3.6149 2.801 2.793 2.801 2.755 2.817 16,392,521 2.7971 1.12%
2021-10-18 0 3.580 3.570 3.580 3.550 3.610 12,077,000 43,195,070 3.5766 2.770 2.762 2.770 2.747 2.793 15,607,986 2.7675 -0.28%
2021-10-15 0 3.590 3.580 3.590 3.550 3.620 18,535,748 66,333,244 3.5787 2.778 2.770 2.778 2.747 2.801 23,955,096 2.7691 -1.10%
2021-10-12 0 3.630 3.630 3.640 3.580 3.650 13,232,154 47,904,945 3.6203 2.809 2.809 2.817 2.770 2.824 17,100,876 2.8013 -0.82%
2021-10-11 0 3.660 3.660 3.670 3.640 3.750 14,178,000 52,203,829 3.6820 2.832 2.832 2.840 2.817 2.902 18,323,261 2.8490 -2.14%
2021-10-08 0 3.740 3.730 3.740 3.650 3.750 22,013,150 81,733,062 3.7129 2.894 2.886 2.894 2.824 2.902 28,449,196 2.8729 0.27%
2021-10-07 0 3.730 3.730 3.740 3.650 3.750 15,655,400 58,287,652 3.7232 2.886 2.886 2.894 2.824 2.902 20,232,613 2.8809 2.47%
2021-10-06 0 3.640 3.640 3.650 3.560 3.690 13,695,750 49,930,169 3.6457 2.817 2.817 2.824 2.755 2.855 17,700,015 2.8209 1.11%
2021-10-05 0 3.600 3.600 3.610 3.540 3.630 7,734,238 27,836,134 3.5991 2.786 2.786 2.793 2.739 2.809 9,995,519 2.7849 0.28%
2021-10-04 0 3.590 3.590 3.600 3.500 3.630 19,553,500 70,264,885 3.5935 2.778 2.778 2.786 2.708 2.809 25,270,411 2.7805 0.84%
2021-09-30 0 3.560 3.550 3.560 3.460 3.580 16,159,500 56,888,478 3.5204 2.755 2.747 2.755 2.677 2.770 20,884,098 2.7240 1.14%
2021-09-29 0 3.520 3.520 3.530 3.490 3.560 13,221,900 46,526,915 3.5189 2.724 2.724 2.731 2.700 2.755 17,087,624 2.7228 -0.28%
2021-09-28 0 3.530 3.530 3.550 3.510 3.580 23,341,700 82,827,682 3.5485 2.731 2.731 2.747 2.716 2.770 30,166,178 2.7457 -0.84%
2021-09-27 0 3.560 3.560 3.570 3.510 3.660 20,050,000 71,493,770 3.5658 2.755 2.755 2.762 2.716 2.832 25,912,074 2.7591 -1.93%
2021-09-24 0 3.630 3.620 3.630 3.580 3.730 23,795,325 87,088,384 3.6599 2.809 2.801 2.809 2.770 2.886 30,752,431 2.8319 -1.89%
2021-09-23 0 3.700 3.700 3.710 3.670 3.770 24,967,950 92,616,704 3.7094 2.863 2.863 2.871 2.840 2.917 32,267,899 2.8702 2.21%
2021-09-21 0 3.620 3.620 3.630 3.550 3.660 9,687,102 34,822,679 3.5947 2.801 2.801 2.809 2.747 2.832 12,519,347 2.7815 -0.82%
2021-09-20 0 3.650 3.630 3.650 3.550 3.740 20,736,600 74,898,935 3.6119 2.824 2.809 2.824 2.747 2.894 26,799,418 2.7948 -2.41%
2021-09-17 0 3.740 3.720 3.740 3.620 3.740 19,703,200 72,882,962 3.6990 2.894 2.878 2.894 2.801 2.894 25,463,880 2.8622 0.81%
2021-09-16 0 3.710 3.710 3.720 3.630 3.790 16,184,700 59,912,597 3.7018 2.871 2.871 2.878 2.809 2.933 20,916,666 2.8643 -1.85%
2021-09-15 0 3.780 3.770 3.780 3.700 3.830 24,858,358 93,678,716 3.7685 2.925 2.917 2.925 2.863 2.964 32,126,266 2.9160 0.80%
2021-09-14 0 3.750 3.740 3.750 3.680 3.850 50,096,500 188,192,990 3.7566 2.902 2.894 2.902 2.847 2.979 64,743,354 2.9068 -2.34%
2021-09-13 0 3.840 3.840 3.850 3.820 3.960 44,552,057 172,474,684 3.8713 2.971 2.971 2.979 2.956 3.064 57,577,866 2.9955 -1.54%
2021-09-10 0 3.900 3.900 3.910 3.880 3.980 34,187,800 134,362,900 3.9301 3.018 3.018 3.025 3.002 3.080 44,183,383 3.0410 -0.51%
2021-09-09 0 3.920 3.910 3.920 3.820 3.950 40,133,350 156,712,385 3.9048 3.033 3.025 3.033 2.956 3.056 51,867,250 3.0214 0.51%
2021-09-08 0 3.900 3.890 3.900 3.870 4.040 54,465,650 215,487,410 3.9564 3.018 3.010 3.018 2.994 3.126 70,389,924 3.0613 -0.51%
2021-09-07 0 3.920 3.920 3.930 3.850 3.960 58,249,813 228,272,893 3.9189 3.033 3.033 3.041 2.979 3.064 75,280,473 3.0323 0.00%
2021-09-06 0 3.920 3.910 3.920 3.800 3.940 65,104,723 253,690,794 3.8967 3.033 3.025 3.033 2.940 3.049 84,139,573 3.0151 3.16%
2021-09-03 0 3.800 3.790 3.800 3.750 3.860 55,122,359 209,092,289 3.7932 2.940 2.933 2.940 2.902 2.987 71,238,637 2.9351 -0.78%
2021-09-02 0 3.830 3.830 3.840 3.630 3.850 101,467,100 381,705,540 3.7619 2.964 2.964 2.971 2.809 2.979 131,133,319 2.9108 4.93%
2021-09-01 0 3.650 3.650 3.660 3.540 3.710 83,594,908 305,839,368 3.6586 2.824 2.824 2.832 2.739 2.871 108,035,785 2.8309 3.11%
2021-08-31 0 3.540 3.540 3.550 3.430 3.600 59,273,500 209,054,858 3.5270 2.739 2.739 2.747 2.654 2.786 76,603,459 2.7291 2.02%
2021-08-30 0 3.470 3.460 3.470 3.410 3.510 32,828,000 113,279,800 3.4507 2.685 2.677 2.685 2.639 2.716 42,426,014 2.6701 -0.57%
2021-08-27 0 3.490 3.490 3.500 3.370 3.650 77,310,800 271,367,991 3.5101 2.700 2.700 2.708 2.608 2.824 99,914,374 2.7160 3.56%
2021-08-26 0 3.370 3.370 3.380 3.350 3.470 28,180,250 96,025,135 3.4075 2.608 2.608 2.615 2.592 2.685 36,419,388 2.6366 0.60%
2021-08-25 0 3.350 3.350 3.360 3.290 3.390 20,871,850 69,832,645 3.3458 2.592 2.592 2.600 2.546 2.623 26,974,211 2.5889 1.52%
2021-08-24 0 3.300 3.300 3.310 3.270 3.310 16,775,720 55,269,457 3.2946 2.553 2.553 2.561 2.530 2.561 21,680,484 2.5493 1.23%
2021-08-23 0 3.260 3.260 3.270 3.240 3.290 12,692,650 41,322,606 3.2556 2.522 2.522 2.530 2.507 2.546 16,403,636 2.5191 0.00%
2021-08-20 0 3.260 3.250 3.260 3.190 3.300 27,632,189 89,297,004 3.2316 2.522 2.515 2.522 2.468 2.553 35,711,089 2.5005 -1.21%
2021-08-19 0 3.300 3.290 3.300 3.280 3.350 21,938,928 72,503,127 3.3048 2.553 2.546 2.553 2.538 2.592 28,353,274 2.5571 -1.49%
2021-08-18 0 3.350 3.340 3.350 3.320 3.360 17,812,400 59,509,549 3.3409 2.592 2.584 2.592 2.569 2.600 23,020,261 2.5851 0.30%
2021-08-17 0 3.340 3.330 3.340 3.310 3.420 21,897,050 73,506,645 3.3569 2.584 2.577 2.584 2.561 2.646 28,299,152 2.5975 -0.89%
2021-08-16 0 3.370 3.370 3.380 3.350 3.430 13,734,498 46,539,446 3.3885 2.608 2.608 2.615 2.592 2.654 17,750,092 2.6219 0.30%
2021-08-13 0 3.360 3.350 3.360 3.340 3.410 26,341,300 88,644,288 3.3652 2.600 2.592 2.600 2.584 2.639 34,042,779 2.6039 -0.88%
2021-08-12 0 3.390 3.380 3.390 3.380 3.450 21,285,780 72,505,042 3.4063 2.623 2.615 2.623 2.615 2.670 27,509,163 2.6357 -0.88%
2021-08-11 0 3.420 3.410 3.420 3.380 3.490 29,264,842 100,157,882 3.4225 2.646 2.639 2.646 2.615 2.700 37,821,086 2.6482 -1.44%
2021-08-10 0 3.470 3.460 3.470 3.420 3.470 12,234,100 42,167,703 3.4467 2.685 2.677 2.685 2.646 2.685 15,811,018 2.6670 0.58%
2021-08-09 0 3.450 3.450 3.460 3.400 3.510 20,277,109 70,380,584 3.4709 2.670 2.670 2.677 2.631 2.716 26,205,584 2.6857 0.29%
2021-08-06 0 3.440 3.430 3.440 3.410 3.460 7,596,130 26,058,953 3.4306 2.662 2.654 2.662 2.639 2.677 9,817,032 2.6545 0.00%
2021-08-05 0 3.440 3.440 3.450 3.400 3.480 26,778,050 92,030,885 3.4368 2.662 2.662 2.670 2.631 2.693 34,607,223 2.6593 0.58%
2021-08-04 0 3.420 3.410 3.420 3.390 3.430 15,562,800 53,002,926 3.4057 2.646 2.639 2.646 2.623 2.654 20,112,939 2.6353 0.29%
2021-08-03 0 3.410 3.410 3.420 3.380 3.480 20,708,613 70,826,909 3.4202 2.639 2.639 2.646 2.615 2.693 26,763,248 2.6464 -0.29%
2021-08-02 0 3.420 3.410 3.420 3.280 3.460 43,620,000 147,658,526 3.3851 2.646 2.639 2.646 2.538 2.677 56,373,301 2.6193 2.70%
2021-07-30 0 3.330 3.320 3.330 3.270 3.360 28,585,000 94,749,214 3.3146 2.577 2.569 2.577 2.530 2.600 36,942,476 2.5648 0.60%
2021-07-29 0 3.310 3.300 3.310 3.280 3.360 29,294,500 96,924,706 3.3086 2.561 2.553 2.561 2.538 2.600 37,859,415 2.5601 0.91%
2021-07-28 0 3.280 3.280 3.290 3.240 3.370 34,430,000 113,218,100 3.2884 2.538 2.538 2.546 2.507 2.608 44,496,395 2.5444 -1.50%
2021-07-27 0 3.330 3.330 3.350 3.250 3.550 59,659,400 201,428,516 3.3763 2.577 2.577 2.592 2.515 2.747 77,102,185 2.6125 -4.03%
2021-07-26 0 3.470 3.460 3.470 3.450 3.600 34,628,450 121,485,081 3.5082 2.685 2.677 2.685 2.670 2.786 44,752,867 2.7146 -2.80%
2021-07-23 0 3.570 3.560 3.570 3.450 3.660 77,931,700 279,186,151 3.5824 2.762 2.755 2.762 2.670 2.832 100,716,809 2.7720 4.69%
2021-07-22 0 3.410 3.410 3.420 3.390 3.460 16,120,844 55,269,523 3.4285 2.639 2.639 2.646 2.623 2.677 20,834,140 2.6528 0.00%
2021-07-21 0 3.410 3.400 3.410 3.370 3.420 11,978,100 40,736,694 3.4009 2.639 2.631 2.639 2.608 2.646 15,480,171 2.6315 1.19%
2021-07-20 0 3.370 3.370 3.380 3.300 3.430 23,050,100 77,627,292 3.3678 2.608 2.608 2.615 2.553 2.654 29,789,322 2.6059 -0.59%
2021-07-19 0 3.390 3.390 3.400 3.320 3.410 17,621,206 59,344,592 3.3678 2.623 2.623 2.631 2.569 2.639 22,773,167 2.6059 -0.29%
2021-07-16 0 3.400 3.390 3.400 3.370 3.430 15,542,100 52,926,744 3.4054 2.631 2.623 2.631 2.608 2.654 20,086,187 2.6350 -0.58%
2021-07-15 0 3.420 3.410 3.420 3.400 3.460 14,114,750 48,333,689 3.4243 2.646 2.639 2.646 2.631 2.677 18,241,519 2.6497 -0.29%
2021-07-14 0 3.430 3.430 3.440 3.380 3.460 13,579,100 46,531,132 3.4267 2.654 2.654 2.662 2.615 2.677 17,549,259 2.6515 0.29%
2021-07-13 0 3.420 3.420 3.430 3.340 3.430 16,740,510 56,951,967 3.4020 2.646 2.646 2.654 2.584 2.654 21,634,980 2.6324 1.79%
2021-07-12 0 3.360 3.360 3.370 3.330 3.380 16,767,000 56,321,590 3.3591 2.600 2.600 2.608 2.577 2.615 21,669,215 2.5992 0.90%
2021-07-09 0 3.330 3.310 3.330 3.230 3.350 28,440,300 93,916,711 3.3022 2.577 2.561 2.577 2.499 2.592 36,755,470 2.5552 1.83%
2021-07-08 0 3.270 3.270 3.280 3.250 3.380 26,239,993 86,477,919 3.2957 2.530 2.530 2.538 2.515 2.615 33,911,853 2.5501 -3.25%
2021-07-07 0 3.380 3.370 3.380 3.310 3.400 14,726,700 49,304,692 3.3480 2.615 2.608 2.615 2.561 2.631 19,032,386 2.5906 1.20%
2021-07-06 0 3.340 3.330 3.340 3.320 3.390 12,866,325 42,959,118 3.3389 2.584 2.577 2.584 2.569 2.623 16,628,088 2.5835 -0.89%
2021-07-05 0 3.370 3.360 3.370 3.350 3.420 9,694,451 32,684,692 3.3715 2.608 2.600 2.608 2.592 2.646 12,528,845 2.6088 -0.30%
2021-07-02 0 3.380 3.370 3.380 3.350 3.450 21,887,200 73,893,285 3.3761 2.615 2.608 2.615 2.592 2.670 28,286,422 2.6123 -1.46%
2021-06-30 0 3.430 3.420 3.430 3.410 3.470 17,232,100 59,216,859 3.4364 2.654 2.646 2.654 2.639 2.685 22,270,297 2.6590 -0.29%
2021-06-29 0 3.440 3.420 3.440 3.400 3.480 22,159,000 76,228,174 3.4401 2.662 2.646 2.662 2.631 2.693 28,637,689 2.6618 -1.15%
2021-06-28 0 3.480 3.470 3.480 3.470 3.550 9,614,000 33,510,420 3.4856 2.693 2.685 2.693 2.685 2.747 12,424,872 2.6970 0.00%
2021-06-25 0 3.480 3.480 3.490 3.460 3.520 14,896,110 51,978,228 3.4894 2.693 2.693 2.700 2.677 2.724 19,251,327 2.7000 -0.57%
2021-06-24 0 3.500 3.480 3.500 3.460 3.540 13,361,550 46,533,180 3.4826 2.708 2.693 2.708 2.677 2.739 17,268,104 2.6947 0.00%
2021-06-23 0 3.500 3.500 3.510 3.420 3.550 31,986,000 111,553,649 3.4876 2.708 2.708 2.716 2.646 2.747 41,337,836 2.6986 2.82%
2021-06-22 0 3.620 3.620 3.630 3.600 3.680 22,697,000 82,364,660 3.6289 2.634 2.634 2.641 2.619 2.677 31,195,292 2.6403 -1.36%
2021-06-21 0 3.670 3.660 3.670 3.620 3.710 30,594,784 111,879,677 3.6568 2.670 2.663 2.670 2.634 2.699 42,050,193 2.6606 -1.08%
2021-06-18 0 3.710 3.710 3.720 3.640 3.770 169,903,384 629,643,420 3.7059 2.699 2.699 2.707 2.648 2.743 233,519,221 2.6963 -1.33%
2021-06-17 0 3.760 3.750 3.760 3.710 3.770 48,324,000 181,326,209 3.7523 2.736 2.728 2.736 2.699 2.743 66,417,646 2.7301 0.80%
2021-06-16 0 3.730 3.720 3.730 3.630 3.770 69,347,496 258,712,624 3.7307 2.714 2.707 2.714 2.641 2.743 95,312,835 2.7144 2.19%
2021-06-15 0 3.650 3.650 3.660 3.600 3.720 67,639,552 246,551,319 3.6451 2.656 2.656 2.663 2.619 2.707 92,965,397 2.6521 -1.08%
2021-06-11 0 3.690 3.680 3.690 3.650 3.710 41,284,693 152,315,298 3.6894 2.685 2.677 2.685 2.656 2.699 56,742,656 2.6843 0.54%
2021-06-10 0 3.670 3.660 3.670 3.620 3.720 97,882,152 359,097,876 3.6687 2.670 2.663 2.670 2.634 2.707 134,531,540 2.6692 4.26%
2021-06-09 0 3.520 3.510 3.520 3.480 3.530 22,516,109 79,091,900 3.5127 2.561 2.554 2.561 2.532 2.568 30,946,672 2.5557 1.73%
2021-06-08 0 3.460 3.450 3.460 3.460 3.600 42,231,750 148,096,530 3.5068 2.517 2.510 2.517 2.517 2.619 58,044,314 2.5514 -1.98%
2021-06-07 0 3.530 3.530 3.540 3.410 3.600 106,647,856 376,065,535 3.5262 2.568 2.568 2.576 2.481 2.619 146,579,330 2.5656 4.44%
2021-06-04 0 3.380 3.380 3.390 3.330 3.400 35,440,110 119,515,061 3.3723 2.459 2.459 2.466 2.423 2.474 48,709,724 2.4536 1.50%
2021-06-03 0 3.330 3.330 3.340 3.320 3.360 8,701,738 29,056,919 3.3392 2.423 2.423 2.430 2.416 2.445 11,959,874 2.4295 -0.30%
2021-06-02 0 3.340 3.340 3.350 3.320 3.350 10,515,194 35,083,663 3.3365 2.430 2.430 2.437 2.416 2.437 14,452,331 2.4275 0.00%
2021-06-01 0 3.340 3.340 3.350 3.320 3.370 13,085,550 43,683,884 3.3383 2.430 2.430 2.437 2.416 2.452 17,985,089 2.4289 0.60%
2021-05-31 0 3.320 3.310 3.320 3.310 3.350 24,572,150 81,833,153 3.3303 2.416 2.408 2.416 2.408 2.437 33,772,543 2.4231 -0.60%
2021-05-28 0 3.340 3.340 3.350 3.330 3.380 19,249,500 64,553,025 3.3535 2.430 2.430 2.437 2.423 2.459 26,456,967 2.4399 -0.60%
2021-05-27 0 3.360 3.360 3.370 3.350 3.390 14,628,100 49,288,643 3.3694 2.445 2.445 2.452 2.437 2.466 20,105,206 2.4515 0.00%
2021-05-26 0 3.360 3.360 3.370 3.330 3.420 29,229,050 98,919,920 3.3843 2.445 2.445 2.452 2.423 2.488 40,173,096 2.4623 0.30%
2021-05-25 0 3.350 3.350 3.360 3.320 3.360 19,673,014 65,775,462 3.3434 2.437 2.437 2.445 2.416 2.445 27,039,055 2.4326 0.00%
2021-05-24 0 3.350 3.340 3.350 3.320 3.360 9,833,350 32,840,407 3.3397 2.437 2.430 2.437 2.416 2.445 13,515,188 2.4299 0.30%
2021-05-21 0 3.340 3.330 3.340 3.330 3.360 9,371,000 31,344,500 3.3448 2.430 2.423 2.430 2.423 2.445 12,879,724 2.4336 0.00%
2021-05-20 0 3.340 3.330 3.340 3.330 3.360 11,898,000 39,709,470 3.3375 2.430 2.423 2.430 2.423 2.445 16,352,892 2.4283 -0.30%
2021-05-18 0 3.350 3.340 3.350 3.340 3.370 16,149,400 54,102,332 3.3501 2.437 2.430 2.437 2.430 2.452 22,196,117 2.4375 0.00%
2021-05-17 0 3.350 3.340 3.350 3.330 3.400 13,458,298 45,244,915 3.3619 2.437 2.430 2.437 2.423 2.474 18,497,402 2.4460 0.30%
2021-05-14 0 3.340 3.340 3.350 3.320 3.380 22,451,859 75,067,656 3.3435 2.430 2.430 2.437 2.416 2.459 30,858,365 2.4327 0.30%
2021-05-13 0 3.330 3.330 3.340 3.290 3.430 63,125,000 212,792,320 3.3710 2.423 2.423 2.430 2.394 2.496 86,760,490 2.4526 0.30%
2021-05-12 0 3.320 3.320 3.330 3.300 3.330 12,910,261 42,786,499 3.3141 2.416 2.416 2.423 2.401 2.423 17,744,167 2.4113 -0.30%
2021-05-11 0 3.330 3.320 3.330 3.300 3.370 33,517,069 111,452,222 3.3252 2.423 2.416 2.423 2.401 2.452 46,066,651 2.4194 -1.77%
2021-05-10 0 3.390 3.380 3.390 3.360 3.420 19,404,000 65,657,790 3.3837 2.466 2.459 2.466 2.445 2.488 26,669,316 2.4619 0.00%
2021-05-07 0 3.390 3.390 3.400 3.370 3.420 29,433,637 99,987,407 3.3970 2.466 2.466 2.474 2.452 2.488 40,454,285 2.4716 0.00%
2021-05-06 0 3.390 3.390 3.400 3.370 3.430 27,068,400 92,070,658 3.4014 2.466 2.466 2.474 2.452 2.496 37,203,448 2.4748 0.59%
2021-05-05 0 3.370 3.370 3.380 3.330 3.390 10,679,400 36,011,356 3.3720 2.452 2.452 2.459 2.423 2.466 14,678,019 2.4534 0.60%
2021-05-04 0 3.350 3.350 3.360 3.330 3.360 5,342,819 17,897,671 3.3499 2.437 2.437 2.445 2.423 2.445 7,343,297 2.4373 0.30%
2021-05-03 0 3.340 3.330 3.340 3.330 3.380 4,732,000 15,809,550 3.3410 2.430 2.423 2.430 2.423 2.459 6,503,772 2.4308 -0.89%
2021-04-30 0 3.370 3.370 3.380 3.330 3.380 12,061,000 40,402,280 3.3498 2.452 2.452 2.459 2.423 2.459 16,576,923 2.4373 0.00%
2021-04-29 0 3.370 3.370 3.380 3.350 3.390 9,537,800 32,114,560 3.3671 2.452 2.452 2.459 2.437 2.466 13,108,977 2.4498 0.60%
2021-04-28 0 3.350 3.350 3.360 3.330 3.390 13,121,000 44,043,885 3.3567 2.437 2.437 2.445 2.423 2.466 18,033,812 2.4423 0.00%
2021-04-27 0 3.350 3.340 3.350 3.330 3.370 9,558,672 31,985,501 3.3462 2.437 2.430 2.437 2.423 2.452 13,137,664 2.4346 0.00%
2021-04-26 0 3.350 3.340 3.350 3.340 3.400 16,140,600 54,138,931 3.3542 2.437 2.430 2.437 2.430 2.474 22,184,022 2.4404 -0.89%
2021-04-23 0 3.380 3.380 3.390 3.350 3.400 20,132,821 67,930,589 3.3741 2.459 2.459 2.466 2.437 2.474 27,671,024 2.4549 -0.29%
2021-04-22 0 3.390 3.390 3.400 3.360 3.400 16,469,568 55,770,552 3.3863 2.466 2.466 2.474 2.445 2.474 22,636,163 2.4638 -0.29%
2021-04-21 0 3.400 3.390 3.400 3.360 3.400 11,958,300 40,382,802 3.3770 2.474 2.466 2.474 2.445 2.474 16,435,770 2.4570 -0.29%
2021-04-20 0 3.410 3.400 3.410 3.380 3.440 15,684,300 53,287,195 3.3975 2.481 2.474 2.481 2.459 2.503 21,556,872 2.4719 -0.29%
2021-04-19 0 3.420 3.420 3.430 3.400 3.450 34,109,950 116,883,759 3.4267 2.488 2.488 2.496 2.474 2.510 46,881,520 2.4932 0.88%
2021-04-16 0 3.390 3.390 3.400 3.320 3.420 25,761,100 87,018,412 3.3779 2.466 2.466 2.474 2.416 2.488 35,406,664 2.4577 1.19%
2021-04-15 0 3.350 3.340 3.350 3.320 3.380 17,307,000 57,783,590 3.3387 2.437 2.430 2.437 2.416 2.459 23,787,149 2.4292 -0.30%
2021-04-14 0 3.360 3.350 3.360 3.340 3.380 18,477,900 62,111,789 3.3614 2.445 2.437 2.445 2.430 2.459 25,396,462 2.4457 0.30%
2021-04-13 0 3.350 3.340 3.350 3.340 3.390 18,743,019 62,961,620 3.3592 2.437 2.430 2.437 2.430 2.466 25,760,848 2.4441 -0.89%
2021-04-12 0 3.380 3.380 3.390 3.370 3.430 25,759,986 87,438,461 3.3944 2.459 2.459 2.466 2.452 2.496 35,405,133 2.4697 0.90%
2021-04-09 0 3.350 3.340 3.350 3.320 3.360 15,121,650 50,492,135 3.3391 2.437 2.430 2.437 2.416 2.445 20,783,553 2.4294 0.00%
2021-04-08 0 3.350 3.350 3.360 3.340 3.410 43,871,678 147,503,556 3.3622 2.437 2.437 2.445 2.430 2.481 60,298,270 2.4462 -1.76%
2021-04-07 0 3.410 3.400 3.410 3.370 3.430 32,326,600 109,957,696 3.4015 2.481 2.474 2.481 2.452 2.496 44,430,442 2.4748 0.00%
2021-04-01 0 3.410 3.410 3.420 3.370 3.480 37,576,043 127,950,941 3.4051 2.481 2.481 2.488 2.452 2.532 51,645,400 2.4775 -1.16%
2021-03-31 0 3.450 3.440 3.450 3.430 3.510 33,795,208 117,230,851 3.4689 2.510 2.503 2.510 2.496 2.554 46,448,932 2.5239 0.88%
2021-03-30 0 3.420 3.420 3.440 3.380 3.470 20,652,500 71,047,195 3.4401 2.488 2.488 2.503 2.459 2.525 28,385,283 2.5030 1.79%
2021-03-29 0 3.360 3.360 3.380 3.340 3.430 42,017,500 141,363,656 3.3644 2.445 2.445 2.459 2.430 2.496 57,749,844 2.4479 -1.47%
2021-03-26 0 3.410 3.410 3.420 3.370 3.430 19,706,500 67,071,035 3.4035 2.481 2.481 2.488 2.452 2.496 27,085,079 2.4763 1.19%
2021-03-25 0 3.370 3.360 3.370 3.300 3.380 24,736,100 82,595,350 3.3391 2.452 2.445 2.452 2.401 2.459 33,997,880 2.4294 -0.30%
2021-03-24 0 3.380 3.380 3.390 3.320 3.450 41,216,050 138,693,656 3.3650 2.459 2.459 2.466 2.416 2.510 56,648,312 2.4483 -2.03%
2021-03-23 0 3.450 3.440 3.450 3.430 3.530 25,215,400 87,039,446 3.4518 2.510 2.503 2.510 2.496 2.568 34,656,641 2.5115 -1.71%
2021-03-22 0 3.510 3.500 3.510 3.470 3.540 17,537,650 61,495,268 3.5065 2.554 2.547 2.554 2.525 2.576 24,104,160 2.5512 0.57%
2021-03-19 0 3.490 3.480 3.490 3.430 3.540 31,383,000 108,840,810 3.4681 2.539 2.532 2.539 2.496 2.576 43,133,536 2.5233 -1.41%
2021-03-18 0 3.540 3.540 3.550 3.540 3.620 17,833,647 63,811,137 3.5781 2.576 2.576 2.583 2.576 2.634 24,510,985 2.6034 -0.84%
2021-03-17 0 3.570 3.570 3.580 3.560 3.620 19,443,900 69,736,325 3.5865 2.597 2.597 2.605 2.590 2.634 26,724,155 2.6095 -1.11%
2021-03-16 0 3.610 3.610 3.620 3.570 3.660 33,463,050 120,624,599 3.6047 2.627 2.627 2.634 2.597 2.663 45,992,406 2.6227 -0.82%
2021-03-15 0 3.640 3.630 3.640 3.580 3.690 29,073,000 105,757,690 3.6377 2.648 2.641 2.648 2.605 2.685 39,958,617 2.6467 1.96%
2021-03-12 0 3.570 3.570 3.580 3.510 3.680 51,834,469 187,726,832 3.6217 2.597 2.597 2.605 2.554 2.677 71,242,518 2.6350 0.56%
2021-03-11 0 3.550 3.540 3.550 3.440 3.560 35,583,136 125,230,578 3.5194 2.583 2.576 2.583 2.503 2.590 48,906,302 2.5606 4.11%
2021-03-10 0 3.410 3.400 3.410 3.400 3.520 25,509,250 88,011,432 3.4502 2.481 2.474 2.481 2.474 2.561 35,060,515 2.5103 -0.58%
2021-03-09 0 3.430 3.420 3.430 3.350 3.520 66,893,036 229,053,948 3.4242 2.496 2.488 2.496 2.437 2.561 91,939,368 2.4914 -1.44%
2021-03-08 0 3.480 3.480 3.490 3.450 3.680 63,293,050 225,294,682 3.5595 2.532 2.532 2.539 2.510 2.677 86,991,462 2.5898 -3.60%
2021-03-05 0 3.610 3.600 3.610 3.480 3.620 47,463,659 168,849,297 3.5574 2.627 2.619 2.627 2.532 2.634 65,235,173 2.5883 0.00%
2021-03-04 0 3.610 3.610 3.620 3.590 3.730 55,545,200 201,840,562 3.6338 2.627 2.627 2.634 2.612 2.714 76,342,634 2.6439 -2.96%
2021-03-03 0 3.720 3.720 3.730 3.660 3.810 35,925,200 134,306,568 3.7385 2.707 2.707 2.714 2.663 2.772 49,376,443 2.7201 1.09%
2021-03-02 0 3.680 3.680 3.700 3.660 3.860 40,964,930 152,458,773 3.7217 2.677 2.677 2.692 2.663 2.808 56,303,167 2.7078 -2.90%
2021-03-01 0 3.790 3.780 3.790 3.640 3.870 62,192,400 233,830,783 3.7598 2.758 2.750 2.758 2.648 2.816 85,478,702 2.7355 2.16%
2021-02-26 0 3.710 3.700 3.710 3.650 3.860 113,942,001 425,677,983 3.7359 2.699 2.692 2.699 2.656 2.808 156,604,575 2.7182 -4.87%
2021-02-25 0 3.900 3.900 3.910 3.830 4.060 141,196,188 559,068,895 3.9595 2.838 2.838 2.845 2.787 2.954 194,063,373 2.8809 3.17%
2021-02-24 0 3.780 3.780 3.790 3.560 3.880 161,542,360 601,478,456 3.7233 2.750 2.750 2.758 2.590 2.823 222,027,632 2.7090 0.53%
2021-02-23 0 3.760 3.760 3.770 3.730 3.960 84,999,844 326,509,879 3.8413 2.736 2.736 2.743 2.714 2.881 116,825,792 2.7948 -1.57%
2021-02-22 0 3.820 3.820 3.830 3.780 4.140 194,866,312 779,574,625 4.0006 2.779 2.779 2.787 2.750 3.012 267,828,858 2.9107 -1.55%
2021-02-19 0 3.880 3.870 3.880 3.610 3.930 136,301,581 518,572,526 3.8046 2.823 2.816 2.823 2.627 2.859 187,336,110 2.7681 6.89%
2021-02-18 0 3.630 3.630 3.640 3.610 3.780 78,205,500 287,103,788 3.6711 2.641 2.641 2.648 2.627 2.750 107,487,485 2.6710 -4.47%
2021-02-17 0 3.800 3.790 3.800 3.540 3.800 80,630,929 298,438,448 3.7013 2.765 2.758 2.765 2.576 2.765 110,821,052 2.6930 8.26%
2021-02-16 0 3.510 3.510 3.520 3.340 3.590 51,864,850 180,363,826 3.4776 2.554 2.554 2.561 2.430 2.612 71,284,274 2.5302 5.09%
2021-02-11 0 3.340 3.330 3.340 3.270 3.350 7,101,458 23,593,823 3.3224 2.430 2.423 2.430 2.379 2.437 9,760,411 2.4173 1.21%
2021-02-10 0 3.300 3.300 3.310 3.270 3.380 22,639,200 74,826,896 3.3052 2.401 2.401 2.408 2.379 2.459 31,115,851 2.4048 -0.90%
2021-02-09 0 3.330 3.330 3.340 3.270 3.400 31,755,900 106,193,543 3.3441 2.423 2.423 2.430 2.379 2.474 43,646,058 2.4331 2.15%
2021-02-08 0 3.260 3.260 3.270 3.240 3.320 42,040,772 138,031,635 3.2833 2.372 2.372 2.379 2.357 2.416 57,781,829 2.3888 0.00%
2021-02-05 0 3.260 3.260 3.270 3.220 3.330 58,400,602 191,042,913 3.2712 2.372 2.372 2.379 2.343 2.423 80,267,166 2.3801 0.00%
2021-02-04 0 3.260 3.260 3.270 3.240 3.370 57,748,700 190,449,001 3.2979 2.372 2.372 2.379 2.357 2.452 79,371,176 2.3995 -0.61%
2021-02-03 0 3.280 3.280 3.290 3.230 3.420 67,055,853 221,369,966 3.3013 2.386 2.386 2.394 2.350 2.488 92,163,147 2.4019 -3.24%
2021-02-02 0 3.390 3.390 3.400 3.350 3.480 53,274,550 182,274,420 3.4214 2.466 2.466 2.474 2.437 2.532 73,221,799 2.4893 1.80%
2021-02-01 0 3.330 3.330 3.340 3.250 3.350 44,010,970 145,631,713 3.3090 2.423 2.423 2.430 2.365 2.437 60,489,716 2.4075 1.22%
2021-01-29 0 3.290 3.280 3.290 3.200 3.450 82,605,500 271,537,350 3.2872 2.394 2.386 2.394 2.328 2.510 113,534,949 2.3917 -2.08%
2021-01-28 0 3.360 3.350 3.360 3.320 3.520 83,227,000 283,868,537 3.4108 2.445 2.437 2.445 2.416 2.561 114,389,153 2.4816 -4.55%
2021-01-27 0 3.520 3.520 3.530 3.410 3.690 123,905,612 442,518,470 3.5714 2.561 2.561 2.568 2.481 2.685 170,298,798 2.5985 3.83%
2021-01-26 0 3.390 3.390 3.400 3.370 3.520 93,605,890 319,430,410 3.4125 2.466 2.466 2.474 2.452 2.561 128,654,145 2.4829 -2.87%
2021-01-25 0 3.490 3.490 3.500 3.400 3.610 116,209,150 406,705,945 3.4998 2.539 2.539 2.547 2.474 2.627 159,720,599 2.5464 -0.85%
2021-01-22 0 3.520 3.520 3.530 3.490 3.840 176,125,211 636,507,752 3.6140 2.561 2.561 2.568 2.539 2.794 242,070,647 2.6294 -7.61%
2021-01-21 0 3.810 3.810 3.820 3.760 3.930 97,872,630 374,571,643 3.8271 2.772 2.772 2.779 2.736 2.859 134,518,453 2.7845 -2.56%
2021-01-20 0 3.910 3.900 3.910 3.860 4.050 167,768,000 664,139,630 3.9587 2.845 2.838 2.845 2.808 2.947 230,584,299 2.8802 0.00%
2021-01-19 0 3.910 3.910 3.920 3.830 4.220 202,015,225 814,317,088 4.0310 2.845 2.845 2.852 2.787 3.070 277,654,493 2.9328 -1.76%
2021-01-18 0 3.980 3.980 3.990 3.710 3.990 122,414,637 475,843,012 3.8871 2.896 2.896 2.903 2.699 2.903 168,249,566 2.8282 7.57%
2021-01-15 0 3.700 3.690 3.700 3.620 4.000 225,184,960 846,972,578 3.7612 2.692 2.685 2.692 2.634 2.910 309,499,524 2.7366 -5.85%
2021-01-14 0 3.930 3.930 3.940 3.730 4.130 388,610,650 1,553,015,283 3.9963 2.859 2.859 2.867 2.714 3.005 534,115,649 2.9076 4.80%
2021-01-13 0 3.750 3.750 3.760 3.280 3.850 352,085,958 1,270,724,888 3.6091 2.728 2.728 2.736 2.386 2.801 483,915,251 2.6259 13.64%
2021-01-12 0 3.300 3.290 3.300 3.240 3.350 112,859,413 372,054,566 3.2966 2.401 2.394 2.401 2.357 2.437 155,116,641 2.3985 3.45%
2021-01-11 0 3.190 3.180 3.190 3.060 3.350 182,147,167 591,172,941 3.2456 2.321 2.314 2.321 2.226 2.437 250,347,365 2.3614 6.33%
2021-01-08 0 3.000 3.000 3.010 3.000 3.170 205,160,593 629,351,261 3.0676 2.183 2.183 2.190 2.183 2.306 281,977,561 2.2319 -6.25%
2021-01-07 0 3.200 3.200 3.210 3.140 3.410 233,198,671 762,934,698 3.2716 2.328 2.328 2.336 2.285 2.481 320,513,757 2.3803 -4.48%
2021-01-06 0 3.350 3.340 3.350 2.880 3.400 512,193,391 1,634,172,810 3.1905 2.437 2.430 2.437 2.095 2.474 703,970,685 2.3214 19.64%
2021-01-05 0 2.800 2.800 2.810 2.600 2.870 581,656,431 1,618,104,665 2.7819 2.037 2.037 2.044 1.892 2.088 799,442,327 2.0240 5.26%
2021-01-04 0 2.660 2.650 2.660 2.530 2.670 314,336,674 810,915,415 2.5798 1.935 1.928 1.935 1.841 1.943 432,031,744 1.8770 -0.37%
2020-12-31 0 2.670 2.660 2.670 2.640 2.700 74,060,818 197,449,759 2.6660 1.943 1.935 1.943 1.921 1.964 101,790,936 1.9398 -0.37%
2020-12-30 0 2.680 2.670 2.680 2.630 2.770 259,650,811 695,912,646 2.6802 1.950 1.943 1.950 1.914 2.015 356,870,203 1.9500 -2.90%
2020-12-29 0 2.760 2.760 2.770 2.750 2.860 66,394,912 185,868,163 2.7994 2.008 2.008 2.015 2.001 2.081 91,254,734 2.0368 -2.82%
2020-12-28 0 2.840 2.840 2.850 2.770 2.870 72,828,700 205,440,126 2.8209 2.066 2.066 2.074 2.015 2.088 100,097,484 2.0524 1.43%
2020-12-24 0 2.800 2.800 2.810 2.790 2.840 35,335,496 99,433,227 2.8140 2.037 2.037 2.044 2.030 2.066 48,565,940 2.0474 0.72%
2020-12-23 0 2.780 2.780 2.800 2.770 2.830 61,487,378 172,352,318 2.8031 2.023 2.023 2.037 2.015 2.059 84,509,704 2.0394 0.72%
2020-12-22 0 2.760 2.760 2.770 2.760 2.850 61,671,884 172,409,539 2.7956 2.008 2.008 2.015 2.008 2.074 84,763,293 2.0340 -1.43%
2020-12-21 0 2.800 2.790 2.800 2.750 2.840 71,017,844 198,073,834 2.7891 2.037 2.030 2.037 2.001 2.066 97,608,601 2.0293 1.82%
2020-12-18 0 2.750 2.740 2.750 2.750 2.890 283,416,518 785,042,487 2.7699 2.001 1.994 2.001 2.001 2.103 389,534,352 2.0153 -2.48%
2020-12-17 0 2.820 2.820 2.830 2.770 2.860 66,338,171 186,882,619 2.8171 2.052 2.052 2.059 2.015 2.081 91,176,748 2.0497 0.71%
2020-12-16 0 2.800 2.790 2.800 2.780 2.830 99,226,369 277,713,713 2.7988 2.037 2.030 2.037 2.023 2.059 136,379,064 2.0363 -1.41%
2020-12-15 0 2.840 2.830 2.840 2.840 2.920 43,926,570 125,732,937 2.8623 2.066 2.059 2.066 2.066 2.125 60,373,715 2.0826 -1.73%
2020-12-14 0 2.890 2.890 2.900 2.860 2.930 30,758,108 89,312,056 2.9037 2.103 2.103 2.110 2.081 2.132 42,274,670 2.1127 0.70%
2020-12-11 0 2.870 2.860 2.870 2.860 2.910 31,252,039 89,857,767 2.8753 2.088 2.081 2.088 2.081 2.117 42,953,540 2.0920 -0.69%
2020-12-10 0 2.890 2.890 2.900 2.870 2.940 43,374,690 125,833,019 2.9011 2.103 2.103 2.110 2.088 2.139 59,615,198 2.1108 -1.70%
2020-12-09 0 2.940 2.940 2.950 2.940 3.030 37,081,083 109,895,383 2.9637 2.139 2.139 2.146 2.139 2.205 50,965,116 2.1563 -2.00%
2020-12-08 0 3.000 2.990 3.000 3.000 3.070 25,943,012 78,065,821 3.0091 2.183 2.175 2.183 2.183 2.234 35,656,688 2.1894 -2.28%
2020-12-07 0 3.070 3.060 3.070 3.000 3.080 54,635,352 165,692,379 3.0327 2.234 2.226 2.234 2.183 2.241 75,092,117 2.2065 0.33%
2020-12-04 0 3.060 3.050 3.060 3.050 3.110 24,849,700 76,071,694 3.0613 2.226 2.219 2.226 2.219 2.263 34,154,014 2.2273 -0.65%
2020-12-03 0 3.080 3.070 3.080 3.080 3.150 38,227,063 118,629,066 3.1033 2.241 2.234 2.241 2.241 2.292 52,540,178 2.2579 -1.60%
2020-12-02 0 3.130 3.130 3.140 3.120 3.190 19,929,233 62,855,393 3.1539 2.277 2.277 2.285 2.270 2.321 27,391,208 2.2947 -1.57%
2020-12-01 0 3.180 3.170 3.180 3.110 3.190 19,224,140 60,649,496 3.1549 2.314 2.306 2.314 2.263 2.321 26,422,112 2.2954 2.25%
2020-11-30 0 3.110 3.110 3.120 3.110 3.270 45,931,113 145,368,593 3.1649 2.263 2.263 2.270 2.263 2.379 63,128,806 2.3027 -3.12%
2020-11-27 0 3.210 3.210 3.220 3.160 3.260 22,767,633 73,121,506 3.2116 2.336 2.336 2.343 2.299 2.372 31,292,372 2.3367 0.63%
2020-11-26 0 3.190 3.190 3.200 3.150 3.220 15,427,722 48,941,891 3.1723 2.321 2.321 2.328 2.292 2.343 21,204,225 2.3081 0.00%
2020-11-25 0 3.190 3.190 3.200 3.180 3.260 29,386,993 94,643,066 3.2206 2.321 2.321 2.328 2.314 2.372 40,390,177 2.3432 -0.62%
2020-11-24 0 3.210 3.210 3.220 3.210 3.330 21,962,069 71,199,112 3.2419 2.336 2.336 2.343 2.336 2.423 30,185,186 2.3587 -1.23%
2020-11-23 0 3.250 3.240 3.250 3.180 3.260 24,728,363 79,655,952 3.2212 2.365 2.357 2.365 2.314 2.372 33,987,246 2.3437 2.20%
2020-11-20 0 3.180 3.170 3.180 3.170 3.250 19,838,320 63,280,462 3.1898 2.314 2.306 2.314 2.306 2.365 27,266,255 2.3208 -0.93%
2020-11-19 0 3.210 3.210 3.220 3.210 3.280 22,120,300 71,514,583 3.2330 2.336 2.336 2.343 2.336 2.386 30,402,662 2.3522 -2.13%
2020-11-18 0 3.280 3.270 3.280 3.240 3.310 15,782,550 51,750,951 3.2790 2.386 2.379 2.386 2.357 2.408 21,691,909 2.3857 -0.61%
2020-11-17 0 3.300 3.300 3.310 3.250 3.320 22,684,406 74,672,325 3.2918 2.401 2.401 2.408 2.365 2.416 31,177,983 2.3950 0.92%
2020-11-16 0 3.270 3.260 3.270 3.230 3.320 13,106,114 42,697,104 3.2578 2.379 2.372 2.379 2.350 2.416 18,013,352 2.3703 0.31%
2020-11-13 0 3.260 3.250 3.260 3.230 3.350 29,157,143 95,104,076 3.2618 2.372 2.365 2.372 2.350 2.437 40,074,266 2.3732 -3.83%
2020-11-12 0 3.390 3.380 3.390 3.310 3.460 46,315,592 155,780,144 3.3634 2.466 2.459 2.466 2.408 2.517 63,657,243 2.4472 -2.02%
2020-11-11 0 3.460 3.450 3.460 3.280 3.490 82,142,254 280,099,413 3.4099 2.517 2.510 2.517 2.386 2.539 112,898,253 2.4810 5.81%
2020-11-10 0 3.270 3.260 3.270 3.170 3.270 39,152,758 126,044,923 3.2193 2.379 2.372 2.379 2.306 2.379 53,812,475 2.3423 3.81%
2020-11-09 0 3.150 3.140 3.150 3.120 3.160 21,436,650 67,352,878 3.1419 2.292 2.285 2.292 2.270 2.299 29,463,038 2.2860 1.61%
2020-11-06 0 3.100 3.100 3.110 3.070 3.120 18,872,438 58,503,152 3.0999 2.255 2.255 2.263 2.234 2.270 25,938,724 2.2554 0.98%
2020-11-05 0 3.070 3.070 3.080 3.040 3.090 21,890,008 67,110,076 3.0658 2.234 2.234 2.241 2.212 2.248 30,086,144 2.2306 0.99%
2020-11-04 0 3.040 3.040 3.050 3.030 3.080 8,237,959 25,191,975 3.0580 2.212 2.212 2.219 2.205 2.241 11,322,445 2.2250 -0.33%
2020-11-03 0 3.050 3.040 3.050 3.000 3.090 19,716,896 60,265,633 3.0565 2.219 2.212 2.219 2.183 2.248 27,099,367 2.2239 2.69%
2020-11-02 0 2.970 2.970 2.980 2.950 3.020 18,236,763 54,240,813 2.9743 2.161 2.161 2.168 2.146 2.197 25,065,037 2.1640 -1.00%
2020-10-30 0 3.000 2.990 3.000 2.980 3.070 25,618,003 77,266,306 3.0161 2.183 2.175 2.183 2.168 2.234 35,209,988 2.1944 -1.32%
2020-10-29 0 3.040 3.030 3.040 3.030 3.070 22,882,905 69,616,942 3.0423 2.212 2.205 2.212 2.205 2.234 31,450,805 2.2135 -0.98%
2020-10-28 0 3.070 3.060 3.070 3.060 3.150 17,457,920 53,806,459 3.0821 2.234 2.226 2.234 2.226 2.292 23,994,577 2.2424 -1.92%
2020-10-27 0 3.130 3.120 3.130 3.100 3.190 21,333,218 66,649,883 3.1242 2.277 2.270 2.277 2.255 2.321 29,320,878 2.2731 -2.49%
2020-10-23 0 3.210 3.200 3.210 3.120 3.240 21,432,753 68,391,705 3.1910 2.336 2.328 2.336 2.270 2.357 29,457,682 2.3217 1.90%
2020-10-22 0 3.150 3.130 3.150 3.130 3.200 18,812,339 59,192,836 3.1465 2.292 2.277 2.292 2.277 2.328 25,856,123 2.2893 -0.63%
2020-10-21 0 3.170 3.160 3.170 3.160 3.230 11,726,900 37,266,376 3.1779 2.306 2.299 2.306 2.299 2.350 16,117,728 2.3121 0.32%
2020-10-20 0 3.160 3.150 3.160 3.160 3.260 10,240,131 32,600,728 3.1836 2.299 2.292 2.299 2.299 2.372 14,074,278 2.3163 -1.86%
2020-10-19 0 3.220 3.220 3.230 3.210 3.290 7,227,600 23,520,664 3.2543 2.343 2.343 2.350 2.336 2.394 9,933,784 2.3677 0.62%
2020-10-16 0 3.200 3.200 3.210 3.200 3.260 11,874,000 38,358,911 3.2305 2.328 2.328 2.336 2.328 2.372 16,319,906 2.3504 0.00%
2020-10-15 0 3.200 3.200 3.210 3.200 3.250 6,442,709 20,724,149 3.2167 2.328 2.328 2.336 2.328 2.365 8,855,011 2.3404 -0.93%
2020-10-14 0 3.230 3.230 3.240 3.190 3.300 15,163,666 48,876,232 3.2232 2.350 2.350 2.357 2.321 2.401 20,841,300 2.3452 -1.22%
2020-10-12 0 3.270 3.250 3.270 3.190 3.280 10,390,286 33,800,795 3.2531 2.379 2.365 2.379 2.321 2.386 14,280,654 2.3669 2.51%
2020-10-09 0 3.190 3.190 3.200 3.180 3.340 19,334,280 62,264,510 3.2204 2.321 2.321 2.328 2.314 2.430 26,573,491 2.3431 -3.04%
2020-10-08 0 3.290 3.290 3.300 3.180 3.330 12,574,158 40,885,995 3.2516 2.394 2.394 2.401 2.314 2.423 17,282,220 2.3658 3.13%
2020-10-07 0 3.190 3.190 3.200 3.170 3.230 6,283,492 20,132,253 3.2040 2.321 2.321 2.328 2.306 2.350 8,636,180 2.3312 -0.62%
2020-10-06 0 3.210 3.210 3.220 3.160 3.250 7,708,048 24,814,401 3.2193 2.336 2.336 2.343 2.299 2.365 10,594,123 2.3423 1.58%
2020-10-05 0 3.160 3.160 3.170 3.100 3.190 8,220,432 25,909,515 3.1518 2.299 2.299 2.306 2.255 2.321 11,298,356 2.2932 2.60%
2020-09-30 0 3.080 3.080 3.090 3.080 3.140 7,767,000 24,069,380 3.0989 2.241 2.241 2.248 2.241 2.285 10,675,148 2.2547 -0.32%
2020-09-29 0 3.090 3.080 3.090 3.080 3.190 6,718,162 20,886,207 3.1089 2.248 2.241 2.248 2.241 2.321 9,233,600 2.2620 -0.96%
2020-09-28 0 3.120 3.120 3.130 3.030 3.170 22,075,700 68,740,319 3.1138 2.270 2.270 2.277 2.205 2.306 30,341,363 2.2656 2.30%
2020-09-25 0 3.050 3.040 3.050 3.040 3.120 11,858,050 36,351,837 3.0656 2.219 2.212 2.219 2.212 2.270 16,297,984 2.2304 0.00%
2020-09-24 0 3.050 3.040 3.050 3.030 3.150 16,281,581 50,090,153 3.0765 2.219 2.212 2.219 2.205 2.292 22,377,789 2.2384 -2.56%
2020-09-23 0 3.130 3.130 3.140 3.130 3.210 12,897,300 40,709,398 3.1564 2.277 2.277 2.285 2.277 2.336 17,726,354 2.2965 -1.57%
2020-09-22 0 3.180 3.170 3.180 3.160 3.270 15,066,565 47,979,515 3.1845 2.314 2.306 2.314 2.299 2.379 20,707,843 2.3170 -2.15%
2020-09-21 0 3.250 3.250 3.260 3.240 3.350 7,477,996 24,579,341 3.2869 2.365 2.365 2.372 2.357 2.437 10,277,934 2.3915 -1.81%
2020-09-18 0 3.310 3.300 3.310 3.230 3.330 30,431,560 100,509,510 3.3028 2.408 2.401 2.408 2.350 2.423 41,825,854 2.4030 2.16%
2020-09-17 0 3.240 3.230 3.240 3.200 3.260 15,596,264 50,327,182 3.2269 2.357 2.350 2.357 2.328 2.372 21,435,873 2.3478 -0.31%
2020-09-16 0 3.250 3.250 3.260 3.160 3.260 14,985,700 48,402,690 3.2299 2.365 2.365 2.372 2.299 2.372 20,596,700 2.3500 2.20%
2020-09-15 0 3.180 3.180 3.190 3.170 3.240 15,934,000 50,877,633 3.1930 2.314 2.314 2.321 2.306 2.357 21,900,066 2.3232 -0.93%
2020-09-14 0 3.210 3.200 3.210 3.200 3.260 18,315,388 58,875,452 3.2145 2.336 2.328 2.336 2.328 2.372 25,173,102 2.3388 -1.23%
2020-09-11 0 3.250 3.240 3.250 3.210 3.250 9,782,677 31,595,935 3.2298 2.365 2.357 2.365 2.336 2.365 13,445,542 2.3499 0.31%
2020-09-10 0 3.240 3.220 3.240 3.210 3.280 11,554,750 37,427,789 3.2392 2.357 2.343 2.357 2.336 2.386 15,881,121 2.3567 0.31%
2020-09-09 0 3.230 3.230 3.250 3.210 3.290 23,176,750 75,051,079 3.2382 2.350 2.350 2.365 2.336 2.394 31,854,672 2.3560 -0.31%
2020-09-08 0 3.240 3.240 3.250 3.220 3.270 9,856,576 32,046,182 3.2512 2.357 2.357 2.365 2.343 2.379 13,547,111 2.3655 0.62%
2020-09-07 0 3.220 3.210 3.220 3.200 3.250 18,793,312 60,526,083 3.2206 2.343 2.336 2.343 2.328 2.365 25,829,972 2.3433 0.31%
2020-09-04 0 3.210 3.210 3.220 3.190 3.270 28,594,195 91,995,372 3.2173 2.336 2.336 2.343 2.321 2.379 39,300,536 2.3408 -2.43%
2020-09-03 0 3.290 3.280 3.290 3.270 3.380 32,137,656 106,704,474 3.3202 2.394 2.386 2.394 2.379 2.459 44,170,753 2.4157 -1.79%
2020-09-02 0 3.350 3.350 3.360 3.350 3.430 24,400,756 82,309,324 3.3732 2.437 2.437 2.445 2.437 2.496 33,536,975 2.4543 -1.76%
2020-09-01 0 3.410 3.400 3.410 3.410 3.530 21,518,200 74,091,344 3.4432 2.481 2.474 2.481 2.481 2.568 29,575,122 2.5052 -2.57%
2020-08-31 0 3.500 3.500 3.520 3.500 3.590 59,341,489 210,055,365 3.5398 2.547 2.547 2.561 2.547 2.612 81,560,343 2.5755 -1.41%
2020-08-28 0 3.550 3.550 3.560 3.510 3.650 28,077,080 99,734,089 3.5522 2.583 2.583 2.590 2.554 2.656 38,589,801 2.5845 0.57%
2020-08-27 0 3.530 3.520 3.530 3.500 3.620 37,698,972 132,969,525 3.5271 2.568 2.561 2.568 2.547 2.634 51,814,357 2.5663 -2.49%
2020-08-26 0 3.620 3.600 3.620 3.570 3.680 13,821,429 49,830,255 3.6053 2.634 2.619 2.634 2.597 2.677 18,996,498 2.6231 -0.82%
2020-08-25 0 3.650 3.640 3.650 3.640 3.710 19,423,750 71,267,861 3.6691 2.656 2.648 2.656 2.648 2.699 26,696,460 2.6696 0.55%
2020-08-24 0 3.630 3.620 3.630 3.600 3.640 9,298,442 33,705,266 3.6248 2.641 2.634 2.641 2.619 2.648 12,779,998 2.6373 0.28%
2020-08-21 0 3.620 3.620 3.630 3.580 3.650 22,738,624 82,369,324 3.6224 2.634 2.634 2.641 2.605 2.656 31,252,502 2.6356 1.12%
2020-08-20 0 3.580 3.580 3.590 3.570 3.660 27,401,106 98,282,092 3.5868 2.605 2.605 2.612 2.597 2.663 37,660,727 2.6097 -1.38%
2020-08-19 0 3.630 3.630 3.640 3.610 3.700 14,064,787 51,063,587 3.6306 2.641 2.641 2.648 2.627 2.692 19,330,975 2.6415 -1.09%
2020-08-18 0 3.670 3.650 3.670 3.610 3.740 33,412,164 121,784,232 3.6449 2.670 2.656 2.670 2.627 2.721 45,922,467 2.6520 0.00%
2020-08-17 0 3.670 3.670 3.680 3.570 3.690 39,042,672 142,676,207 3.6544 2.670 2.670 2.677 2.597 2.685 53,661,170 2.6588 3.09%
2020-08-14 0 3.560 3.560 3.570 3.460 3.580 33,192,249 116,342,084 3.5051 2.590 2.590 2.597 2.517 2.605 45,620,210 2.5502 2.89%
2020-08-13 0 3.460 3.460 3.470 3.460 3.510 19,251,188 66,916,494 3.4760 2.517 2.517 2.525 2.517 2.554 26,459,287 2.5290 -0.29%
2020-08-12 0 3.470 3.470 3.480 3.420 3.480 22,116,679 76,301,797 3.4500 2.525 2.525 2.532 2.488 2.532 30,397,686 2.5101 0.58%
2020-08-11 0 3.450 3.440 3.450 3.400 3.470 25,730,421 88,753,321 3.4494 2.510 2.503 2.510 2.474 2.525 35,364,498 2.5097 1.17%
2020-08-10 0 3.410 3.410 3.420 3.350 3.470 24,445,800 83,461,373 3.4141 2.481 2.481 2.488 2.437 2.525 33,598,884 2.4841 0.59%
2020-08-07 0 3.390 3.380 3.390 3.350 3.420 21,365,027 72,316,056 3.3848 2.466 2.459 2.466 2.437 2.488 29,364,597 2.4627 -0.29%
2020-08-06 0 3.400 3.390 3.400 3.360 3.430 18,186,767 61,789,002 3.3975 2.474 2.466 2.474 2.445 2.496 24,996,322 2.4719 -0.58%
2020-08-05 0 3.420 3.410 3.420 3.380 3.440 18,624,474 63,527,295 3.4110 2.488 2.481 2.488 2.459 2.503 25,597,917 2.4817 0.00%
2020-08-04 0 3.420 3.420 3.430 3.380 3.450 22,691,532 77,498,975 3.4153 2.488 2.488 2.496 2.459 2.510 31,187,777 2.4849 0.59%
2020-08-03 0 3.400 3.390 3.400 3.360 3.440 14,065,043 47,740,170 3.3942 2.474 2.466 2.474 2.445 2.503 19,331,327 2.4696 0.89%
2020-07-31 0 3.370 3.360 3.370 3.370 3.470 15,062,625 51,274,776 3.4041 2.452 2.445 2.452 2.452 2.525 20,702,427 2.4768 -1.17%
2020-07-30 0 3.410 3.410 3.420 3.400 3.470 14,128,945 48,613,122 3.4407 2.481 2.481 2.488 2.474 2.525 19,419,155 2.5034 0.00%
2020-07-29 0 3.410 3.410 3.420 3.350 3.430 19,453,311 66,110,730 3.3984 2.481 2.481 2.488 2.437 2.496 26,737,090 2.4726 1.49%
2020-07-28 0 3.360 3.360 3.370 3.360 3.450 13,437,273 45,586,440 3.3925 2.445 2.445 2.452 2.445 2.510 18,468,505 2.4683 -0.30%
2020-07-27 0 3.370 3.370 3.380 3.370 3.490 12,662,632 43,154,834 3.4080 2.452 2.452 2.459 2.452 2.539 17,403,820 2.4796 -1.75%
2020-07-24 0 3.430 3.420 3.430 3.410 3.550 20,850,774 72,215,905 3.4635 2.496 2.488 2.496 2.481 2.583 28,657,796 2.5199 -1.44%
2020-07-23 0 3.480 3.480 3.490 3.460 3.600 47,938,580 168,432,023 3.5135 2.532 2.532 2.539 2.517 2.619 65,887,916 2.5563 -2.52%
2020-07-22 0 3.570 3.570 3.580 3.560 3.700 42,927,642 155,165,895 3.6146 2.597 2.597 2.605 2.590 2.692 59,000,764 2.6299 -2.46%
2020-07-21 0 3.660 3.650 3.660 3.600 3.760 21,319,007 77,571,712 3.6386 2.663 2.656 2.663 2.619 2.736 29,301,346 2.6474 -0.81%
2020-07-20 0 3.690 3.690 3.700 3.550 3.790 51,844,228 192,143,929 3.7062 2.685 2.685 2.692 2.583 2.758 71,255,931 2.6965 3.94%
2020-07-17 0 3.550 3.550 3.560 3.530 3.600 19,487,850 69,482,015 3.5654 2.583 2.583 2.590 2.568 2.619 26,784,561 2.5941 0.00%
2020-07-16 0 3.550 3.550 3.560 3.530 3.650 46,995,146 168,107,625 3.5771 2.583 2.583 2.590 2.568 2.656 64,591,238 2.6026 -1.93%
2020-07-15 0 3.620 3.620 3.630 3.600 3.740 34,371,208 125,260,778 3.6444 2.634 2.634 2.641 2.619 2.721 47,240,600 2.6515 -1.09%
2020-07-14 0 3.660 3.650 3.660 3.610 3.780 56,766,448 207,690,187 3.6587 2.663 2.656 2.663 2.627 2.750 78,021,146 2.6620 -2.40%
2020-07-13 0 3.750 3.750 3.780 3.670 3.790 43,026,208 161,218,383 3.7470 2.728 2.728 2.750 2.670 2.758 59,136,236 2.7262 2.46%
2020-07-10 0 3.660 3.660 3.670 3.620 3.790 38,893,835 143,804,997 3.6974 2.663 2.663 2.670 2.634 2.758 53,456,605 2.6901 -3.68%
2020-07-09 0 3.800 3.790 3.800 3.710 3.840 66,209,150 250,382,107 3.7817 2.765 2.758 2.765 2.699 2.794 90,999,418 2.7515 2.43%
2020-07-08 0 3.710 3.710 3.720 3.650 3.750 43,193,125 159,807,829 3.6998 2.699 2.699 2.707 2.656 2.728 59,365,650 2.6919 0.82%
2020-07-07 0 3.680 3.680 3.690 3.650 4.050 86,339,522 328,023,346 3.7992 2.677 2.677 2.685 2.656 2.947 118,667,077 2.7642 -2.65%
2020-07-06 0 3.780 3.770 3.780 3.500 3.790 62,750,976 229,695,207 3.6604 2.750 2.743 2.750 2.547 2.758 86,246,422 2.6632 9.25%
2020-07-03 0 3.460 3.460 3.470 3.430 3.500 28,223,500 97,802,877 3.4653 2.517 2.517 2.525 2.496 2.547 38,791,045 2.5213 1.17%
2020-07-02 0 3.420 3.410 3.420 3.290 3.420 51,175,768 173,297,272 3.3863 2.488 2.481 2.488 2.394 2.488 70,337,183 2.4638 4.59%
2020-06-30 0 3.270 3.270 3.280 3.240 3.350 27,243,484 89,708,139 3.2928 2.379 2.379 2.386 2.357 2.437 37,444,087 2.3958 2.19%
2020-06-29 0 3.200 3.190 3.200 3.160 3.260 27,455,888 87,940,670 3.2030 2.328 2.321 2.328 2.299 2.372 37,736,020 2.3304 1.27%
2020-06-26 0 3.160 3.160 3.170 3.140 3.250 24,714,900 78,280,728 3.1673 2.299 2.299 2.306 2.285 2.365 33,968,742 2.3045 -2.47%
2020-06-24 0 3.240 3.240 3.250 3.160 3.350 52,198,896 169,427,396 3.2458 2.357 2.357 2.365 2.299 2.437 71,743,395 2.3616 -3.28%
2020-06-23 0 3.350 3.350 3.360 3.290 3.460 30,546,925 102,546,214 3.3570 2.437 2.437 2.445 2.394 2.517 41,984,415 2.4425 -2.50%
2020-06-22 0 3.600 3.600 3.610 3.570 3.660 37,304,550 134,772,796 3.6128 2.500 2.500 2.507 2.479 2.542 53,720,473 2.5088 0.00%
2020-06-19 0 3.600 3.590 3.600 3.560 3.640 44,345,966 159,739,236 3.6021 2.500 2.493 2.500 2.472 2.528 63,860,475 2.5014 -0.28%
2020-06-18 0 3.610 3.600 3.610 3.540 3.620 30,585,013 109,848,467 3.5916 2.507 2.500 2.507 2.458 2.514 44,043,994 2.4941 1.40%
2020-06-17 0 3.560 3.560 3.570 3.560 3.650 35,247,422 126,215,154 3.5808 2.472 2.472 2.479 2.472 2.535 50,758,103 2.4866 -1.66%
2020-06-16 0 3.620 3.620 3.630 3.610 3.670 21,083,950 76,709,108 3.6383 2.514 2.514 2.521 2.507 2.549 30,361,974 2.5265 0.84%
2020-06-15 0 3.590 3.580 3.590 3.580 3.660 18,931,556 68,317,385 3.6087 2.493 2.486 2.493 2.486 2.542 27,262,416 2.5059 -1.64%
2020-06-12 0 3.650 3.650 3.660 3.640 3.700 19,003,529 69,590,341 3.6620 2.535 2.535 2.542 2.528 2.569 27,366,061 2.5429 -2.67%
2020-06-11 0 3.750 3.740 3.750 3.720 3.860 10,278,039 38,736,549 3.7689 2.604 2.597 2.604 2.583 2.680 14,800,906 2.6172 -1.83%
2020-06-10 0 3.820 3.820 3.830 3.810 3.920 11,429,757 43,985,743 3.8484 2.653 2.653 2.660 2.646 2.722 16,459,439 2.6724 -2.05%
2020-06-09 0 3.900 3.890 3.900 3.880 3.940 12,139,340 47,494,237 3.9124 2.708 2.701 2.708 2.694 2.736 17,481,275 2.7169 0.52%
2020-06-08 0 3.880 3.870 3.880 3.840 3.920 13,197,700 51,194,673 3.8791 2.694 2.687 2.694 2.667 2.722 19,005,368 2.6937 1.57%
2020-06-05 0 3.820 3.820 3.830 3.680 3.860 29,267,300 110,343,159 3.7702 2.653 2.653 2.660 2.555 2.680 42,146,419 2.6181 2.41%
2020-06-04 0 3.730 3.720 3.730 3.690 3.780 16,125,220 60,076,759 3.7256 2.590 2.583 2.590 2.562 2.625 23,221,147 2.5872 0.00%
2020-06-03 0 3.730 3.730 3.740 3.700 3.780 12,847,913 48,170,515 3.7493 2.590 2.590 2.597 2.569 2.625 18,501,656 2.6036 1.08%
2020-06-02 0 3.690 3.690 3.700 3.670 3.790 11,638,557 43,189,030 3.7109 2.562 2.562 2.569 2.549 2.632 16,760,122 2.5769 -0.81%
2020-06-01 0 3.720 3.720 3.740 3.680 3.770 13,917,432 51,705,101 3.7151 2.583 2.583 2.597 2.555 2.618 20,041,819 2.5799 2.76%
2020-05-29 0 3.620 3.620 3.630 3.620 3.710 26,127,900 95,034,233 3.6373 2.514 2.514 2.521 2.514 2.576 37,625,522 2.5258 -2.43%
2020-05-28 0 3.710 3.710 3.720 3.710 3.870 14,724,099 55,330,510 3.7578 2.576 2.576 2.583 2.576 2.687 21,203,461 2.6095 -2.62%
2020-05-27 0 3.810 3.810 3.820 3.790 3.880 12,070,328 46,128,676 3.8217 2.646 2.646 2.653 2.632 2.694 17,381,894 2.6538 -0.52%
2020-05-26 0 3.830 3.830 3.840 3.760 3.870 10,806,500 41,361,265 3.8274 2.660 2.660 2.667 2.611 2.687 15,561,917 2.6579 0.79%
2020-05-25 0 3.800 3.800 3.810 3.700 3.820 17,868,980 67,095,749 3.7549 2.639 2.639 2.646 2.569 2.653 25,732,252 2.6075 -0.26%
2020-05-22 0 3.810 3.810 3.820 3.780 3.920 21,139,800 80,839,439 3.8240 2.646 2.646 2.653 2.625 2.722 30,442,401 2.6555 -3.05%
2020-05-21 0 3.930 3.930 3.940 3.920 4.000 11,732,539 46,274,867 3.9441 2.729 2.729 2.736 2.722 2.778 16,895,460 2.7389 -1.01%
2020-05-20 0 3.970 3.970 3.980 3.950 4.020 7,826,338 31,075,296 3.9706 2.757 2.757 2.764 2.743 2.792 11,270,330 2.7573 -0.50%
2020-05-19 0 3.990 3.990 4.000 3.950 4.030 16,456,749 65,700,870 3.9923 2.771 2.771 2.778 2.743 2.799 23,698,566 2.7724 2.05%
2020-05-18 0 3.910 3.910 3.920 3.840 3.940 8,658,193 33,741,278 3.8970 2.715 2.715 2.722 2.667 2.736 12,468,244 2.7062 1.03%
2020-05-15 0 3.870 3.870 3.880 3.860 3.930 13,672,600 53,012,643 3.8773 2.687 2.687 2.694 2.680 2.729 19,689,248 2.6925 -0.51%
2020-05-14 0 3.890 3.890 3.900 3.870 3.930 20,023,810 77,755,556 3.8832 2.701 2.701 2.708 2.687 2.729 28,835,318 2.6965 -1.77%
2020-05-13 0 3.960 3.950 3.960 3.890 3.970 16,374,496 64,635,443 3.9473 2.750 2.743 2.750 2.701 2.757 23,580,118 2.7411 -0.75%
2020-05-12 0 3.990 3.990 4.000 3.960 4.060 18,305,741 73,011,148 3.9884 2.771 2.771 2.778 2.750 2.819 26,361,210 2.7696 -2.44%
2020-05-11 0 4.090 4.080 4.090 4.050 4.120 6,924,564 28,267,770 4.0822 2.840 2.833 2.840 2.812 2.861 9,971,729 2.8348 1.24%
2020-05-08 0 4.040 4.040 4.050 3.980 4.080 14,589,570 58,925,268 4.0389 2.805 2.805 2.812 2.764 2.833 21,009,732 2.8047 1.76%
2020-05-07 0 3.970 3.970 3.980 3.960 4.030 12,854,467 51,133,157 3.9779 2.757 2.757 2.764 2.750 2.799 18,511,095 2.7623 -0.50%
2020-05-06 0 3.990 3.990 4.010 3.950 4.050 15,446,690 61,779,708 3.9995 2.771 2.771 2.785 2.743 2.812 22,244,029 2.7774 1.01%
2020-05-05 0 3.950 3.950 3.960 3.930 4.080 11,842,946 46,785,177 3.9505 2.743 2.743 2.750 2.729 2.833 17,054,452 2.7433 -0.25%
2020-05-04 0 3.960 3.950 3.960 3.770 4.090 15,344,124 60,573,047 3.9476 2.750 2.743 2.750 2.618 2.840 22,096,329 2.7413 -3.65%
2020-04-29 0 4.110 4.110 4.120 4.070 4.160 11,025,794 45,444,514 4.1217 2.854 2.854 2.861 2.826 2.889 15,877,711 2.8622 0.24%
2020-04-28 0 4.100 4.100 4.110 4.020 4.130 7,106,507 29,054,935 4.0885 2.847 2.847 2.854 2.792 2.868 10,233,736 2.8391 0.99%
2020-04-27 0 4.060 4.060 4.070 4.000 4.100 10,264,700 41,591,477 4.0519 2.819 2.819 2.826 2.778 2.847 14,781,697 2.8137 1.50%
2020-04-24 0 4.000 3.990 4.000 3.990 4.050 8,072,504 32,367,958 4.0097 2.778 2.771 2.778 2.771 2.812 11,624,822 2.7844 -1.23%
2020-04-23 0 4.050 4.040 4.050 3.990 4.080 11,491,879 46,345,507 4.0329 2.812 2.805 2.812 2.771 2.833 16,548,898 2.8005 0.25%
2020-04-22 0 4.040 4.030 4.040 3.940 4.060 16,480,000 66,196,858 4.0168 2.805 2.799 2.805 2.736 2.819 23,732,049 2.7893 1.00%
2020-04-21 0 4.000 3.990 4.000 3.960 4.120 41,779,256 167,541,745 4.0102 2.778 2.771 2.778 2.750 2.861 60,164,280 2.7847 -2.44%
2020-04-20 0 4.100 4.100 4.110 4.070 4.130 20,795,600 85,281,351 4.1009 2.847 2.847 2.854 2.826 2.868 29,946,735 2.8478 0.00%
2020-04-17 0 4.100 4.090 4.100 4.040 4.160 39,060,471 160,247,846 4.1026 2.847 2.840 2.847 2.805 2.889 56,249,090 2.8489 2.50%
2020-04-16 0 4.000 4.000 4.010 3.950 4.070 31,219,500 125,237,813 4.0115 2.778 2.778 2.785 2.743 2.826 44,957,688 2.7857 -2.44%
2020-04-15 0 4.100 4.090 4.100 4.040 4.130 20,106,986 82,243,682 4.0903 2.847 2.840 2.847 2.805 2.868 28,955,095 2.8404 0.49%
2020-04-14 0 4.080 4.070 4.080 3.970 4.080 14,571,949 58,823,691 4.0368 2.833 2.826 2.833 2.757 2.833 20,984,357 2.8032 -0.73%
2020-04-09 0 4.110 4.110 4.120 4.050 4.150 16,829,238 68,904,663 4.0943 2.854 2.854 2.861 2.812 2.882 24,234,969 2.8432 0.74%
2020-04-08 0 4.080 4.070 4.080 4.000 4.090 26,275,683 106,531,269 4.0544 2.833 2.826 2.833 2.778 2.840 37,838,337 2.8154 0.25%
2020-04-07 0 4.070 4.070 4.080 3.910 4.080 47,892,994 190,217,507 3.9717 2.826 2.826 2.833 2.715 2.833 68,968,378 2.7580 4.63%
2020-04-06 0 3.890 3.890 3.900 3.830 4.020 14,410,650 55,993,001 3.8855 2.701 2.701 2.708 2.660 2.792 20,752,078 2.6982 -0.26%
2020-04-03 0 3.900 3.890 3.900 3.860 3.950 13,957,040 54,420,851 3.8992 2.708 2.701 2.708 2.680 2.743 20,098,856 2.7077 -0.76%
2020-04-02 0 3.930 3.920 3.930 3.860 3.960 18,752,781 73,381,094 3.9131 2.729 2.722 2.729 2.680 2.750 27,004,970 2.7173 -1.01%
2020-04-01 0 3.970 3.970 3.980 3.850 4.060 41,803,424 166,056,864 3.9723 2.757 2.757 2.764 2.674 2.819 60,199,084 2.7585 0.76%
2020-03-31 0 3.940 3.940 3.950 3.890 4.130 66,168,843 262,142,799 3.9617 2.736 2.736 2.743 2.701 2.868 95,286,542 2.7511 -3.43%
2020-03-30 0 4.080 4.070 4.080 3.960 4.120 43,925,587 178,299,222 4.0591 2.833 2.826 2.833 2.750 2.861 63,255,108 2.8187 -0.97%
2020-03-27 0 4.120 4.120 4.130 3.990 4.200 29,217,900 120,497,482 4.1241 2.861 2.861 2.868 2.771 2.917 42,075,281 2.8639 3.78%
2020-03-26 0 3.970 3.940 3.970 3.860 4.020 27,396,492 108,204,583 3.9496 2.757 2.736 2.757 2.680 2.792 39,452,359 2.7427 1.28%
2020-03-25 0 3.920 3.920 3.940 3.830 3.940 38,678,345 150,685,443 3.8959 2.722 2.722 2.736 2.660 2.736 55,698,809 2.7054 5.09%
2020-03-24 0 3.730 3.730 3.740 3.640 3.780 30,426,216 113,167,184 3.7194 2.590 2.590 2.597 2.528 2.625 43,815,318 2.5828 2.19%
2020-03-23 0 3.650 3.640 3.650 3.630 3.750 19,143,438 70,511,755 3.6833 2.535 2.528 2.535 2.521 2.604 27,567,537 2.5578 -5.68%
2020-03-20 0 3.870 3.830 3.870 3.700 3.890 34,496,862 132,470,578 3.8401 2.687 2.660 2.687 2.569 2.701 49,677,258 2.6666 5.45%
2020-03-19 0 3.670 3.670 3.710 3.600 3.860 57,990,938 214,314,301 3.6957 2.549 2.549 2.576 2.500 2.680 83,509,937 2.5663 -4.18%
2020-03-18 0 3.830 3.830 3.840 3.830 4.150 34,119,739 135,527,758 3.9721 2.660 2.660 2.667 2.660 2.882 49,134,181 2.7583 -5.43%
2020-03-17 0 4.050 4.050 4.080 4.020 4.190 36,967,962 150,709,341 4.0768 2.812 2.812 2.833 2.792 2.910 53,235,769 2.8310 -2.88%
2020-03-16 0 4.170 4.170 4.180 4.140 4.420 19,833,503 84,282,104 4.2495 2.896 2.896 2.903 2.875 3.069 28,561,266 2.9509 -3.25%
2020-03-13 0 4.310 4.310 4.320 4.050 4.360 42,385,961 178,039,572 4.2004 2.993 2.993 3.000 2.812 3.028 61,037,967 2.9169 -2.05%
2020-03-12 0 4.400 4.400 4.410 4.380 4.600 23,610,901 104,911,646 4.4434 3.055 3.055 3.062 3.042 3.194 34,000,913 3.0856 -4.76%
2020-03-11 0 4.620 4.620 4.630 4.610 4.790 26,516,451 124,306,350 4.6879 3.208 3.208 3.215 3.201 3.326 38,185,055 3.2554 -0.65%
2020-03-10 0 4.650 4.650 4.660 4.630 4.800 35,521,673 166,615,588 4.6905 3.229 3.229 3.236 3.215 3.333 51,153,039 3.2572 -1.90%
2020-03-09 0 4.740 4.740 4.750 4.720 4.990 52,984,083 256,144,036 4.8344 3.292 3.292 3.298 3.278 3.465 76,299,808 3.3571 -7.60%
2020-03-06 0 5.130 5.120 5.130 5.020 5.130 68,727,824 351,042,616 5.1077 3.562 3.555 3.562 3.486 3.562 98,971,606 3.5469 0.00%
2020-03-05 0 5.130 5.120 5.130 5.100 5.200 28,982,350 148,847,708 5.1358 3.562 3.555 3.562 3.542 3.611 41,736,077 3.5664 0.00%
2020-03-04 0 5.130 5.130 5.140 5.110 5.200 23,069,030 118,756,952 5.1479 3.562 3.562 3.569 3.548 3.611 33,220,591 3.5748 -0.77%
2020-03-03 0 5.170 5.160 5.170 5.150 5.320 18,167,151 94,176,282 5.1839 3.590 3.583 3.590 3.576 3.694 26,161,633 3.5998 -0.77%
2020-03-02 0 5.210 5.200 5.210 4.970 5.250 35,415,100 183,859,818 5.1916 3.618 3.611 3.618 3.451 3.646 50,999,568 3.6051 4.20%
2020-02-28 0 5.000 5.000 5.010 4.980 5.120 34,567,926 173,644,314 5.0233 3.472 3.472 3.479 3.458 3.555 49,779,594 3.4883 -3.66%
2020-02-27 0 5.190 5.190 5.200 5.060 5.210 38,834,200 200,538,178 5.1640 3.604 3.604 3.611 3.514 3.618 55,923,248 3.5860 2.77%
2020-02-26 0 5.050 5.050 5.060 4.940 5.200 47,593,450 241,813,183 5.0808 3.507 3.507 3.514 3.430 3.611 68,537,019 3.5282 0.60%
2020-02-25 0 5.020 5.020 5.030 5.000 5.160 25,842,568 130,033,880 5.0318 3.486 3.486 3.493 3.472 3.583 37,214,629 3.4942 -1.95%
2020-02-24 0 5.120 5.120 5.130 5.090 5.220 27,600,811 141,446,691 5.1247 3.555 3.555 3.562 3.535 3.625 39,746,589 3.5587 -3.03%
2020-02-21 0 5.280 5.280 5.290 5.280 5.370 15,509,900 82,414,098 5.3136 3.667 3.667 3.673 3.667 3.729 22,335,055 3.6899 -0.75%
2020-02-20 0 5.320 5.320 5.330 5.290 5.370 7,957,408 42,380,390 5.3259 3.694 3.694 3.701 3.673 3.729 11,459,077 3.6984 -0.37%
2020-02-19 0 5.340 5.340 5.350 5.300 5.400 27,700,530 148,723,470 5.3690 3.708 3.708 3.715 3.680 3.750 39,890,190 3.7283 -0.19%
2020-02-18 0 5.350 5.350 5.370 5.320 5.400 10,850,656 58,160,503 5.3601 3.715 3.715 3.729 3.694 3.750 15,625,503 3.7222 -0.37%
2020-02-17 0 5.370 5.370 5.380 5.290 5.430 12,885,150 69,413,462 5.3871 3.729 3.729 3.736 3.673 3.771 18,555,280 3.7409 1.51%
2020-02-14 0 5.290 5.290 5.300 5.260 5.370 10,403,891 55,145,773 5.3005 3.673 3.673 3.680 3.653 3.729 14,982,139 3.6808 -0.19%
2020-02-13 0 5.300 5.300 5.320 5.300 5.420 9,917,932 52,933,872 5.3372 3.680 3.680 3.694 3.680 3.764 14,282,333 3.7062 -0.56%
2020-02-12 0 5.330 5.330 5.340 5.300 5.390 9,991,552 53,397,434 5.3443 3.701 3.701 3.708 3.680 3.743 14,388,349 3.7112 0.38%
2020-02-11 0 5.310 5.310 5.320 5.300 5.380 9,639,635 51,342,544 5.3262 3.687 3.687 3.694 3.680 3.736 13,881,571 3.6986 0.95%
2020-02-10 0 5.260 5.260 5.280 5.160 5.330 11,246,403 59,232,807 5.2668 3.653 3.653 3.667 3.583 3.701 16,195,400 3.6574 -0.19%
2020-02-07 0 5.270 5.260 5.270 5.190 5.320 8,473,453 44,625,482 5.2665 3.660 3.653 3.660 3.604 3.694 12,202,209 3.6572 -0.57%
2020-02-06 0 5.300 5.300 5.310 5.170 5.330 17,776,505 93,759,323 5.2743 3.680 3.680 3.687 3.590 3.701 25,599,083 3.6626 4.13%
2020-02-05 0 5.090 5.090 5.100 5.050 5.190 32,288,232 164,880,401 5.1065 3.535 3.535 3.542 3.507 3.604 46,496,717 3.5461 -0.20%
2020-02-04 0 5.100 5.100 5.110 5.010 5.170 18,713,051 95,457,003 5.1011 3.542 3.542 3.548 3.479 3.590 26,947,757 3.5423 -0.20%
2020-02-03 0 5.110 5.110 5.120 5.040 5.190 24,128,948 123,463,965 5.1168 3.548 3.548 3.555 3.500 3.604 34,746,928 3.5532 -0.78%
2020-01-31 0 5.150 5.150 5.160 5.130 5.270 24,968,640 129,590,980 5.1901 3.576 3.576 3.583 3.562 3.660 35,956,128 3.6041 -0.19%
2020-01-30 0 5.160 5.150 5.160 5.120 5.290 19,334,400 100,065,498 5.1755 3.583 3.576 3.583 3.555 3.673 27,842,532 3.5940 -2.64%
2020-01-29 0 5.300 5.290 5.300 5.140 5.310 14,697,450 77,187,871 5.2518 3.680 3.673 3.680 3.569 3.687 21,165,085 3.6469 -3.81%
2020-01-24 0 5.510 5.500 5.510 5.440 5.530 2,351,431 12,883,898 5.4792 3.826 3.819 3.826 3.778 3.840 3,386,182 3.8048 -0.18%
2020-01-23 0 5.520 5.510 5.520 5.470 5.610 10,832,890 59,872,259 5.5269 3.833 3.826 3.833 3.798 3.896 15,599,920 3.8380 -3.33%
2020-01-22 0 5.710 5.710 5.720 5.590 5.720 10,423,473 59,111,796 5.6710 3.965 3.965 3.972 3.882 3.972 15,010,338 3.9381 1.60%
2020-01-21 0 5.620 5.620 5.630 5.620 5.760 14,484,249 82,265,096 5.6796 3.903 3.903 3.910 3.903 4.000 20,858,065 3.9440 -3.44%
2020-01-20 0 5.820 5.820 5.830 5.770 5.880 11,663,598 67,872,001 5.8191 4.042 4.042 4.048 4.007 4.083 16,796,182 4.0409 -0.51%
2020-01-17 0 5.850 5.840 5.850 5.760 5.880 11,924,604 69,557,022 5.8331 4.062 4.055 4.062 4.000 4.083 17,172,044 4.0506 0.52%
2020-01-16 0 5.820 5.810 5.820 5.770 5.880 14,502,870 84,425,124 5.8213 4.042 4.035 4.042 4.007 4.083 20,884,880 4.0424 -1.02%
2020-01-15 0 5.880 5.870 5.880 5.830 5.920 7,436,870 43,675,781 5.8729 4.083 4.076 4.083 4.048 4.111 10,709,476 4.0782 -0.17%
2020-01-14 0 5.890 5.880 5.890 5.870 5.960 14,303,900 84,385,158 5.8995 4.090 4.083 4.090 4.076 4.139 20,598,353 4.0967 0.86%
2020-01-13 0 5.840 5.830 5.840 5.800 5.920 14,327,382 83,748,773 5.8454 4.055 4.048 4.055 4.028 4.111 20,632,168 4.0591 0.00%
2020-01-10 0 5.840 5.840 5.850 5.640 5.860 10,327,341 60,178,782 5.8271 4.055 4.055 4.062 3.917 4.069 14,871,903 4.0465 0.52%
2020-01-09 0 5.810 5.810 5.820 5.740 5.850 16,825,577 97,167,546 5.7750 4.035 4.035 4.042 3.986 4.062 24,229,697 4.0103 1.57%
2020-01-08 0 5.720 5.720 5.730 5.690 5.820 16,056,819 92,295,831 5.7481 3.972 3.972 3.979 3.951 4.042 23,122,646 3.9916 -2.05%
2020-01-07 0 5.840 5.840 5.850 5.820 5.950 10,953,450 64,017,362 5.8445 4.055 4.055 4.062 4.042 4.132 15,773,532 4.0585 -0.68%
2020-01-06 0 5.880 5.880 5.890 5.860 6.000 15,706,203 93,038,041 5.9236 4.083 4.083 4.090 4.069 4.167 22,617,741 4.1135 -1.84%
2020-01-03 0 5.990 5.980 5.990 5.950 6.100 24,475,986 146,785,965 5.9971 4.160 4.153 4.160 4.132 4.236 35,246,680 4.1645 0.34%
2020-01-02 0 5.970 5.960 5.970 5.670 5.980 23,491,470 139,012,778 5.9176 4.146 4.139 4.146 3.937 4.153 33,828,927 4.1093 5.11%
2019-12-31 0 5.680 5.670 5.680 5.660 5.780 5,425,280 30,927,029 5.7005 3.944 3.937 3.944 3.930 4.014 7,812,683 3.9586 -1.39%
2019-12-30 0 5.760 5.750 5.760 5.680 5.780 9,144,645 52,573,662 5.7491 4.000 3.993 4.000 3.944 4.014 13,168,760 3.9923 0.52%
2019-12-27 0 5.730 5.720 5.730 5.640 5.750 14,385,100 82,295,727 5.7209 3.979 3.972 3.979 3.917 3.993 20,715,285 3.9727 0.53%
2019-12-24 0 5.700 5.690 5.700 5.660 5.730 4,192,425 23,881,370 5.6963 3.958 3.951 3.958 3.930 3.979 6,037,308 3.9556 0.53%
2019-12-23 0 5.670 5.670 5.680 5.630 5.740 22,560,265 128,539,186 5.6976 3.937 3.937 3.944 3.910 3.986 32,487,944 3.9565 -1.05%
2019-12-20 0 5.730 5.720 5.730 5.650 5.730 19,372,501 110,531,013 5.7056 3.979 3.972 3.979 3.923 3.979 27,897,399 3.9621 0.53%
2019-12-19 0 5.700 5.690 5.700 5.620 5.710 15,258,359 86,440,047 5.6651 3.958 3.951 3.958 3.903 3.965 21,972,823 3.9340 0.00%
2019-12-18 0 5.700 5.690 5.700 5.600 5.720 38,451,268 217,882,443 5.6665 3.958 3.951 3.958 3.889 3.972 55,371,806 3.9349 1.24%
2019-12-17 0 5.630 5.610 5.630 5.340 5.640 36,154,850 200,574,402 5.5476 3.910 3.896 3.910 3.708 3.917 52,064,846 3.8524 5.04%
2019-12-16 0 5.360 5.350 5.360 5.330 5.450 14,337,300 76,956,319 5.3676 3.722 3.715 3.722 3.701 3.785 20,646,450 3.7273 -0.56%
2019-12-13 0 5.390 5.390 5.400 5.290 5.420 16,937,748 90,841,145 5.3632 3.743 3.743 3.750 3.673 3.764 24,391,229 3.7243 1.70%
2019-12-12 0 5.300 5.290 5.300 5.130 5.320 18,292,087 96,265,855 5.2627 3.680 3.673 3.680 3.562 3.694 26,341,547 3.6545 2.51%
2019-12-11 0 5.170 5.160 5.170 5.070 5.200 7,835,780 40,411,784 5.1573 3.590 3.583 3.590 3.521 3.611 11,283,927 3.5814 1.37%
2019-12-10 0 5.100 5.090 5.100 5.060 5.190 9,696,006 49,446,708 5.0997 3.542 3.535 3.542 3.514 3.604 13,962,748 3.5413 -1.54%
2019-12-09 0 5.180 5.170 5.180 5.140 5.240 8,995,100 46,659,600 5.1872 3.597 3.590 3.597 3.569 3.639 12,953,407 3.6021 1.37%
2019-12-06 0 5.110 5.100 5.110 5.100 5.160 10,112,853 51,829,782 5.1251 3.548 3.542 3.548 3.542 3.583 14,563,029 3.5590 0.79%
2019-12-05 0 5.070 5.060 5.070 5.060 5.130 8,605,100 43,728,302 5.0817 3.521 3.514 3.521 3.514 3.562 12,391,787 3.5288 0.20%
2019-12-04 0 5.060 5.060 5.070 5.050 5.160 11,285,950 57,269,050 5.0744 3.514 3.514 3.521 3.507 3.583 16,252,349 3.5237 -1.36%
2019-12-03 0 5.130 5.130 5.140 5.070 5.170 9,601,527 49,357,977 5.1406 3.562 3.562 3.569 3.521 3.590 13,826,693 3.5698 -0.19%
2019-12-02 0 5.140 5.140 5.150 5.120 5.180 10,309,909 53,103,357 5.1507 3.569 3.569 3.576 3.555 3.597 14,846,800 3.5768 -0.19%
2019-11-29 0 5.150 5.140 5.150 5.110 5.250 11,625,791 59,745,157 5.1390 3.576 3.569 3.576 3.548 3.646 16,741,738 3.5686 -1.15%
2019-11-28 0 5.210 5.210 5.220 5.190 5.290 7,728,050 40,375,244 5.2245 3.618 3.618 3.625 3.604 3.673 11,128,790 3.6280 -1.33%
2019-11-27 0 5.280 5.270 5.280 5.240 5.400 10,048,349 52,979,681 5.2725 3.667 3.660 3.667 3.639 3.750 14,470,140 3.6613 -0.94%
2019-11-26 0 5.330 5.330 5.340 5.290 5.370 28,401,589 151,256,736 5.3256 3.701 3.701 3.708 3.673 3.729 40,899,751 3.6982 1.33%
2019-11-25 0 5.260 5.250 5.260 5.080 5.290 11,981,525 62,715,855 5.2344 3.653 3.646 3.653 3.528 3.673 17,254,013 3.6349 3.75%
2019-11-22 0 5.070 5.070 5.080 5.030 5.120 6,254,510 31,693,475 5.0673 3.521 3.521 3.528 3.493 3.555 9,006,817 3.5188 0.40%
2019-11-21 0 5.050 5.050 5.060 5.010 5.070 8,092,899 40,852,561 5.0480 3.507 3.507 3.514 3.479 3.521 11,654,191 3.5054 -1.37%
2019-11-20 0 5.120 5.100 5.120 5.070 5.170 11,086,711 56,595,554 5.1048 3.555 3.542 3.555 3.521 3.590 15,965,435 3.5449 -0.58%
2019-11-19 0 5.150 5.150 5.160 5.060 5.170 5,110,307 26,295,745 5.1456 3.576 3.576 3.583 3.514 3.590 7,359,105 3.5732 1.18%
2019-11-18 0 5.090 5.080 5.090 5.050 5.120 9,083,953 46,184,182 5.0842 3.535 3.528 3.535 3.507 3.555 13,081,360 3.5305 0.00%
2019-11-15 0 5.090 5.090 5.100 5.090 5.170 8,991,688 46,013,975 5.1174 3.535 3.535 3.542 3.535 3.590 12,948,494 3.5536 -0.59%
2019-11-14 0 5.120 5.110 5.120 5.120 5.210 12,306,539 63,398,075 5.1516 3.555 3.548 3.555 3.555 3.618 17,722,050 3.5774 -1.35%
2019-11-13 0 5.190 5.180 5.190 5.160 5.280 17,977,493 93,422,970 5.1967 3.604 3.597 3.604 3.583 3.667 25,888,516 3.6087 -2.26%
2019-11-12 0 5.310 5.310 5.320 5.260 5.350 11,698,971 62,000,601 5.2997 3.687 3.687 3.694 3.653 3.715 16,847,121 3.6802 -0.93%
2019-11-11 0 5.360 5.350 5.360 5.310 5.510 24,869,310 135,752,023 5.4586 3.722 3.715 3.722 3.687 3.826 35,813,087 3.7906 -3.60%
2019-11-08 0 5.560 5.560 5.570 5.500 5.640 9,443,435 52,674,192 5.5779 3.861 3.861 3.868 3.819 3.917 13,599,033 3.8734 0.91%
2019-11-07 0 5.510 5.500 5.510 5.450 5.520 9,992,185 54,803,726 5.4847 3.826 3.819 3.826 3.785 3.833 14,389,261 3.8087 0.18%
2019-11-06 0 5.500 5.500 5.510 5.470 5.600 18,010,506 99,092,299 5.5019 3.819 3.819 3.826 3.798 3.889 25,936,056 3.8206 -1.26%
2019-11-05 0 5.570 5.560 5.570 5.420 5.580 16,821,178 92,917,891 5.5239 3.868 3.861 3.868 3.764 3.875 24,223,363 3.8359 2.58%
2019-11-04 0 5.430 5.430 5.440 5.320 5.470 13,530,485 73,501,231 5.4323 3.771 3.771 3.778 3.694 3.798 19,484,595 3.7723 1.88%
2019-11-01 0 5.330 5.320 5.330 5.210 5.350 11,738,730 62,143,473 5.2939 3.701 3.694 3.701 3.618 3.715 16,904,376 3.6762 1.52%
2019-10-31 0 5.250 5.250 5.260 5.230 5.400 31,935,100 168,815,505 5.2862 3.646 3.646 3.653 3.632 3.750 45,988,189 3.6708 -1.13%
2019-10-30 0 5.310 5.300 5.310 5.250 5.370 11,925,760 63,172,701 5.2972 3.687 3.680 3.687 3.646 3.729 17,173,709 3.6785 -1.12%
2019-10-29 0 5.370 5.370 5.380 5.360 5.460 8,168,184 44,043,586 5.3921 3.729 3.729 3.736 3.722 3.792 11,762,606 3.7444 -0.37%
2019-10-28 0 5.390 5.380 5.390 5.370 5.480 15,410,900 82,935,229 5.3816 3.743 3.736 3.743 3.729 3.805 22,192,490 3.7371 0.56%
2019-10-25 0 5.360 5.360 5.370 5.310 5.430 7,222,000 38,621,950 5.3478 3.722 3.722 3.729 3.687 3.771 10,400,052 3.7136 -1.29%
2019-10-24 0 5.430 5.420 5.430 5.330 5.430 9,593,764 51,826,300 5.4021 3.771 3.764 3.771 3.701 3.771 13,815,514 3.7513 2.07%
2019-10-23 0 5.320 5.310 5.320 5.290 5.380 5,390,300 28,623,110 5.3101 3.694 3.687 3.694 3.673 3.736 7,762,310 3.6874 -0.56%
2019-10-22 0 5.350 5.340 5.350 5.320 5.400 5,805,630 31,059,276 5.3499 3.715 3.708 3.715 3.694 3.750 8,360,406 3.7150 0.19%
2019-10-21 0 5.340 5.330 5.340 5.300 5.360 9,165,550 48,938,571 5.3394 3.708 3.701 3.708 3.680 3.722 13,198,864 3.7078 -0.37%
2019-10-18 0 5.360 5.350 5.360 5.330 5.460 5,611,919 30,175,194 5.3770 3.722 3.715 3.722 3.701 3.792 8,081,452 3.7339 0.00%
2019-10-17 0 5.360 5.350 5.360 5.310 5.370 5,658,400 30,277,496 5.3509 3.722 3.715 3.722 3.687 3.729 8,148,387 3.7158 0.94%
2019-10-16 0 5.310 5.310 5.320 5.290 5.400 8,846,600 47,106,262 5.3248 3.687 3.687 3.694 3.673 3.750 12,739,560 3.6976 -0.38%
2019-10-15 0 5.330 5.330 5.340 5.330 5.450 7,612,262 40,741,770 5.3521 3.701 3.701 3.708 3.701 3.785 10,962,049 3.7166 -1.66%
2019-10-14 0 5.420 5.420 5.430 5.420 5.520 5,925,691 32,346,564 5.4587 3.764 3.764 3.771 3.764 3.833 8,533,300 3.7906 -0.37%
2019-10-11 0 5.440 5.430 5.440 5.360 5.450 6,150,310 33,311,421 5.4162 3.778 3.771 3.778 3.722 3.785 8,856,763 3.7611 2.64%
2019-10-10 0 5.300 5.300 5.310 5.260 5.370 3,587,200 19,042,955 5.3086 3.680 3.680 3.687 3.653 3.729 5,165,753 3.6864 0.38%
2019-10-09 0 5.280 5.270 5.280 5.240 5.320 6,496,514 34,348,217 5.2872 3.667 3.660 3.667 3.639 3.694 9,355,315 3.6715 0.19%
2019-10-08 0 5.270 5.270 5.280 5.260 5.360 12,497,094 66,198,800 5.2971 3.660 3.660 3.667 3.653 3.722 17,996,459 3.6784 -0.94%
2019-10-04 0 5.320 5.320 5.330 5.280 5.490 7,906,000 42,174,513 5.3345 3.694 3.694 3.701 3.667 3.812 11,385,047 3.7044 -2.21%
2019-10-03 0 5.440 5.430 5.440 5.320 5.460 5,637,198 30,386,602 5.3904 3.778 3.771 3.778 3.694 3.792 8,117,855 3.7432 0.00%
2019-10-02 0 5.440 5.440 5.450 5.400 5.500 4,984,900 27,196,717 5.4558 3.778 3.778 3.785 3.750 3.819 7,178,513 3.7886 -0.55%
2019-09-30 0 5.470 5.460 5.470 5.370 5.480 7,832,200 42,666,076 5.4475 3.798 3.792 3.798 3.729 3.805 11,278,771 3.7829 -0.55%
2019-09-27 0 5.500 5.490 5.500 5.470 5.600 9,038,418 49,702,315 5.4990 3.819 3.812 3.819 3.798 3.889 13,015,787 3.8186 0.00%
2019-09-26 0 5.500 5.500 5.510 5.460 5.580 9,674,307 53,273,272 5.5067 3.819 3.819 3.826 3.792 3.875 13,931,500 3.8239 0.00%
2019-09-25 0 5.500 5.500 5.510 5.420 5.570 23,747,953 130,548,884 5.4973 3.819 3.819 3.826 3.764 3.868 34,198,275 3.8174 -1.61%
2019-09-24 0 5.590 5.580 5.590 5.520 5.690 8,761,522 48,858,204 5.5765 3.882 3.875 3.882 3.833 3.951 12,617,043 3.8724 -0.89%
2019-09-23 0 5.640 5.630 5.640 5.570 5.850 14,859,093 83,689,018 5.6322 3.917 3.910 3.917 3.868 4.062 21,397,859 3.9111 -3.42%
2019-09-20 0 5.840 5.820 5.840 5.650 5.840 32,169,415 186,235,975 5.7892 4.055 4.042 4.055 3.923 4.055 46,325,614 4.0202 3.36%
2019-09-19 0 5.650 5.640 5.650 5.600 5.770 10,019,502 56,676,574 5.6566 3.923 3.917 3.923 3.889 4.007 14,428,599 3.9281 -1.40%
2019-09-18 0 5.730 5.720 5.730 5.710 5.770 3,428,297 19,662,653 5.7354 3.979 3.972 3.979 3.965 4.007 4,936,924 3.9828 -0.35%
2019-09-17 0 5.750 5.740 5.750 5.710 5.820 18,842,622 108,417,157 5.7538 3.993 3.986 3.993 3.965 4.042 27,134,346 3.9956 -1.03%
2019-09-16 0 5.810 5.790 5.810 5.730 5.820 12,166,486 70,299,624 5.7781 4.035 4.021 4.035 3.979 4.042 17,520,366 4.0125 0.00%
2019-09-13 0 5.810 5.800 5.810 5.740 5.840 8,353,272 48,425,563 5.7972 4.035 4.028 4.035 3.986 4.055 12,029,142 4.0257 1.40%
2019-09-12 0 5.730 5.730 5.740 5.700 5.830 12,663,438 72,899,273 5.7567 3.979 3.979 3.986 3.958 4.048 18,236,003 3.9975 1.06%
2019-09-11 0 5.670 5.660 5.670 5.610 5.690 9,544,726 53,956,290 5.6530 3.937 3.930 3.937 3.896 3.951 13,744,897 3.9256 1.43%
2019-09-10 0 5.590 5.590 5.600 5.540 5.650 10,113,349 56,637,878 5.6003 3.882 3.882 3.889 3.847 3.923 14,563,743 3.8890 0.36%
2019-09-09 0 5.570 5.570 5.580 5.550 5.620 7,014,543 39,171,874 5.5844 3.868 3.868 3.875 3.854 3.903 10,101,303 3.8779 -0.36%
2019-09-06 0 5.590 5.580 5.590 5.510 5.620 21,398,682 119,502,902 5.5846 3.882 3.875 3.882 3.826 3.903 30,815,204 3.8780 2.38%
2019-09-05 0 5.460 5.460 5.470 5.380 5.540 21,072,500 115,419,350 5.4772 3.792 3.792 3.798 3.736 3.847 30,345,485 3.8035 1.49%
2019-09-04 0 5.380 5.380 5.390 5.250 5.430 18,711,569 100,285,664 5.3596 3.736 3.736 3.743 3.646 3.771 26,945,623 3.7218 1.70%
2019-09-03 0 5.290 5.280 5.290 5.270 5.420 11,432,050 60,600,902 5.3010 3.673 3.667 3.673 3.660 3.764 16,462,741 3.6811 -2.40%
2019-09-02 0 5.420 5.420 5.430 5.360 5.450 12,160,350 65,966,105 5.4247 3.764 3.764 3.771 3.722 3.785 17,511,530 3.7670 0.56%
2019-08-30 0 5.390 5.380 5.390 5.350 5.480 32,520,099 175,802,290 5.4060 3.743 3.736 3.743 3.715 3.805 46,830,617 3.7540 1.89%
2019-08-29 0 5.290 5.290 5.300 5.220 5.340 15,902,148 84,105,256 5.2889 3.673 3.673 3.680 3.625 3.708 22,899,912 3.6727 -0.19%
2019-08-28 0 5.300 5.290 5.300 5.290 5.370 14,312,650 76,115,156 5.3180 3.680 3.673 3.680 3.673 3.729 20,610,953 3.6929 0.38%
2019-08-27 0 5.280 5.280 5.290 5.190 5.330 41,495,875 218,553,716 5.2669 3.667 3.667 3.673 3.604 3.701 59,756,197 3.6574 0.57%
2019-08-26 0 5.250 5.240 5.250 5.160 5.530 63,550,750 341,568,039 5.3747 3.646 3.639 3.646 3.583 3.840 91,516,353 3.7323 -6.58%
2019-08-23 0 5.620 5.620 5.630 5.600 5.690 7,545,000 42,525,102 5.6362 3.903 3.903 3.910 3.889 3.951 10,865,189 3.9139 -0.53%
2019-08-22 0 5.650 5.650 5.660 5.600 5.700 9,234,350 52,151,628 5.6476 3.923 3.923 3.930 3.889 3.958 13,297,940 3.9218 0.00%
2019-08-21 0 5.650 5.640 5.650 5.600 5.680 11,650,626 65,680,029 5.6375 3.923 3.917 3.923 3.889 3.944 16,777,501 3.9148 0.71%
2019-08-20 0 5.610 5.610 5.620 5.470 5.660 18,841,800 105,138,960 5.5801 3.896 3.896 3.903 3.798 3.930 27,133,162 3.8749 0.54%
2019-08-19 0 5.580 5.580 5.590 5.500 5.640 10,256,800 57,332,152 5.5897 3.875 3.875 3.882 3.819 3.917 14,770,320 3.8816 1.45%
2019-08-16 0 5.500 5.490 5.500 5.470 5.540 18,203,100 100,112,858 5.4998 3.819 3.812 3.819 3.798 3.847 26,213,402 3.8191 -1.43%
2019-08-15 0 5.580 5.570 5.580 5.510 5.640 7,258,646 40,392,555 5.5648 3.875 3.868 3.875 3.826 3.917 10,452,824 3.8643 0.36%
2019-08-14 0 5.560 5.560 5.570 5.550 5.700 7,102,635 39,713,363 5.5914 3.861 3.861 3.868 3.854 3.958 10,228,160 3.8827 -0.54%
2019-08-13 0 5.590 5.580 5.590 5.530 5.650 10,825,678 60,341,465 5.5739 3.882 3.875 3.882 3.840 3.923 15,589,534 3.8706 -1.06%
2019-08-12 0 5.650 5.650 5.660 5.650 5.720 5,653,525 32,098,175 5.6776 3.923 3.923 3.930 3.923 3.972 8,141,367 3.9426 -1.05%
2019-08-09 0 5.710 5.700 5.710 5.660 5.720 11,127,700 63,446,824 5.7017 3.965 3.958 3.965 3.930 3.972 16,024,461 3.9594 0.71%
2019-08-08 0 5.670 5.670 5.680 5.640 5.730 15,882,973 90,250,290 5.6822 3.937 3.937 3.944 3.917 3.979 22,872,299 3.9458 0.35%
2019-08-07 0 5.650 5.640 5.650 5.620 5.770 12,879,070 72,944,711 5.6638 3.923 3.917 3.923 3.903 4.007 18,546,524 3.9331 -0.88%
2019-08-06 0 5.700 5.700 5.710 5.680 5.880 22,369,103 127,932,445 5.7192 3.958 3.958 3.965 3.944 4.083 32,212,660 3.9715 -3.39%
2019-08-05 0 5.900 5.890 5.900 5.870 6.030 17,317,931 102,581,101 5.9234 4.097 4.090 4.097 4.076 4.187 24,938,713 4.1133 -2.48%
2019-08-02 0 6.050 6.040 6.050 6.020 6.100 12,850,750 77,680,515 6.0448 4.201 4.194 4.201 4.180 4.236 18,505,742 4.1976 -1.63%
2019-08-01 0 6.150 6.150 6.160 6.110 6.180 12,821,500 78,768,611 6.1435 4.271 4.271 4.278 4.243 4.292 18,463,620 4.2662 -0.65%
2019-07-31 0 6.190 6.180 6.190 6.120 6.190 7,972,610 49,114,686 6.1604 4.298 4.292 4.298 4.250 4.298 11,480,969 4.2779 0.00%
2019-07-30 0 6.190 6.190 6.200 6.190 6.260 3,647,004 22,663,794 6.2144 4.298 4.298 4.305 4.298 4.347 5,251,874 4.3154 -0.96%
2019-07-29 0 6.250 6.240 6.250 6.190 6.300 5,311,525 33,148,801 6.2409 4.340 4.333 4.340 4.298 4.375 7,648,870 4.3338 -0.32%
2019-07-26 0 6.270 6.270 6.280 6.200 6.340 11,409,788 71,675,903 6.2820 4.354 4.354 4.361 4.305 4.403 16,430,682 4.3623 -0.32%
2019-07-25 0 6.290 6.280 6.290 6.250 6.300 3,943,398 24,736,472 6.2729 4.368 4.361 4.368 4.340 4.375 5,678,696 4.3560 0.48%
2019-07-24 0 6.260 6.250 6.260 6.230 6.320 4,381,385 27,500,581 6.2767 4.347 4.340 4.347 4.326 4.389 6,309,420 4.3587 -0.16%
2019-07-23 0 6.270 6.270 6.280 6.180 6.310 9,508,307 59,554,941 6.2635 4.354 4.354 4.361 4.292 4.382 13,692,452 4.3495 1.13%
2019-07-22 0 6.200 6.190 6.200 6.190 6.340 11,997,000 74,730,890 6.2291 4.305 4.298 4.305 4.298 4.403 17,276,298 4.3256 -1.59%
2019-07-19 0 6.300 6.300 6.320 6.300 6.380 15,164,487 95,900,534 6.3240 4.375 4.375 4.389 4.375 4.430 21,837,642 4.3915 -0.63%
2019-07-18 0 6.340 6.330 6.340 6.310 6.390 8,751,100 55,393,802 6.3299 4.403 4.396 4.403 4.382 4.437 12,602,035 4.3956 -0.31%
2019-07-17 0 6.360 6.360 6.380 6.330 6.390 9,462,962 60,207,958 6.3625 4.417 4.417 4.430 4.396 4.437 13,627,153 4.4182 -0.31%
2019-07-16 0 6.380 6.370 6.380 6.330 6.430 7,920,995 50,534,759 6.3798 4.430 4.423 4.430 4.396 4.465 11,406,641 4.4303 0.31%
2019-07-15 0 6.360 6.350 6.360 6.300 6.370 7,602,950 48,159,849 6.3344 4.417 4.410 4.417 4.375 4.423 10,948,640 4.3987 -0.31%
2019-07-12 0 6.380 6.360 6.380 6.330 6.430 4,114,670 26,232,605 6.3754 4.430 4.417 4.430 4.396 4.465 5,925,337 4.4272 -0.16%
2019-07-11 0 6.390 6.390 6.400 6.370 6.490 5,342,883 34,266,577 6.4135 4.437 4.437 4.444 4.423 4.507 7,694,027 4.4537 0.31%
2019-07-10 0 6.370 6.350 6.370 6.320 6.430 8,720,150 55,555,023 6.3709 4.423 4.410 4.423 4.389 4.465 12,557,465 4.4241 0.31%
2019-07-09 0 6.350 6.350 6.360 6.330 6.450 12,042,200 76,552,914 6.3571 4.410 4.410 4.417 4.396 4.479 17,341,388 4.4145 -2.16%
2019-07-08 0 6.490 6.490 6.500 6.430 6.550 10,667,022 69,041,753 6.4724 4.507 4.507 4.514 4.465 4.548 15,361,061 4.4946 -0.31%
2019-07-05 0 6.510 6.510 6.520 6.510 6.580 5,345,127 34,955,505 6.5397 4.521 4.521 4.528 4.521 4.569 7,697,258 4.5413 -0.46%
2019-07-04 0 6.540 6.540 6.550 6.520 6.640 6,509,603 42,801,308 6.5751 4.542 4.542 4.548 4.528 4.611 9,374,164 4.5659 -1.21%
2019-07-03 0 6.620 6.620 6.630 6.550 6.640 12,391,201 81,739,245 6.5966 4.597 4.597 4.604 4.548 4.611 17,843,968 4.5808 -0.30%
2019-07-02 0 6.640 6.620 6.640 6.520 6.670 14,752,850 97,747,255 6.6257 4.611 4.597 4.611 4.528 4.632 21,244,864 4.6010 1.68%
2019-06-28 0 6.530 6.530 6.540 6.500 6.570 7,588,518 49,529,455 6.5269 4.535 4.535 4.542 4.514 4.562 10,927,857 4.5324 0.32%
2019-06-27 0 6.680 6.680 6.690 6.630 6.750 7,366,093 49,329,113 6.6968 4.520 4.520 4.527 4.486 4.567 10,885,859 4.5315 0.75%
2019-06-26 0 6.630 6.620 6.630 6.600 6.710 10,399,800 68,973,703 6.6322 4.486 4.480 4.486 4.466 4.540 15,369,173 4.4878 0.00%
2019-06-25 0 6.630 6.630 6.640 6.630 6.770 8,095,050 53,799,742 6.6460 4.486 4.486 4.493 4.486 4.581 11,963,137 4.4971 -1.19%
2019-06-24 0 6.710 6.700 6.710 6.680 6.750 5,809,227 38,974,852 6.7091 4.540 4.534 4.540 4.520 4.567 8,585,071 4.5398 0.45%
2019-06-21 0 6.680 6.680 6.700 6.680 6.800 20,353,391 136,385,118 6.7009 4.520 4.520 4.534 4.520 4.601 30,078,924 4.5342 -1.18%
2019-06-20 0 6.760 6.760 6.770 6.700 6.810 8,750,831 59,027,969 6.7454 4.574 4.574 4.581 4.534 4.608 12,932,272 4.5644 0.45%
2019-06-19 0 6.730 6.720 6.730 6.680 6.780 13,093,771 88,141,272 6.7315 4.554 4.547 4.554 4.520 4.588 19,350,414 4.5550 1.05%
2019-06-18 0 6.660 6.650 6.660 6.580 6.720 11,235,912 74,811,333 6.6582 4.507 4.500 4.507 4.452 4.547 16,604,808 4.5054 0.76%
2019-06-17 0 6.610 6.610 6.630 6.600 6.690 9,519,052 63,181,526 6.6374 4.473 4.473 4.486 4.466 4.527 14,067,574 4.4913 -0.90%
2019-06-14 0 6.670 6.670 6.680 6.630 6.770 9,156,364 61,098,359 6.6728 4.513 4.513 4.520 4.486 4.581 13,531,582 4.5152 -0.30%
2019-06-13 0 6.690 6.690 6.700 6.620 6.780 12,581,624 84,099,119 6.6843 4.527 4.527 4.534 4.480 4.588 18,593,546 4.5230 -1.18%
2019-06-12 0 6.770 6.760 6.770 6.700 6.820 8,367,177 56,642,632 6.7696 4.581 4.574 4.581 4.534 4.615 12,365,295 4.5808 -0.15%
2019-06-11 0 6.780 6.780 6.790 6.540 6.830 29,400,695 198,903,847 6.7653 4.588 4.588 4.595 4.425 4.622 43,449,334 4.5778 3.67%
2019-06-10 0 6.540 6.530 6.540 6.500 6.570 17,626,485 115,014,375 6.5251 4.425 4.419 4.425 4.398 4.446 26,049,011 4.4153 0.31%
2019-06-06 0 6.520 6.510 6.520 6.460 6.570 11,349,199 73,790,153 6.5018 4.412 4.405 4.412 4.371 4.446 16,772,227 4.3995 -0.46%
2019-06-05 0 6.550 6.540 6.550 6.520 6.700 11,703,499 76,853,615 6.5667 4.432 4.425 4.432 4.412 4.534 17,295,824 4.4435 -1.36%
2019-06-04 0 6.640 6.620 6.640 6.580 6.700 7,022,757 46,571,496 6.6315 4.493 4.480 4.493 4.452 4.534 10,378,466 4.4873 -0.45%
2019-06-03 0 6.670 6.660 6.670 6.610 6.720 7,331,800 48,832,914 6.6604 4.513 4.507 4.513 4.473 4.547 10,835,180 4.5069 -0.74%
2019-05-31 0 6.720 6.710 6.720 6.580 6.760 15,782,724 105,888,708 6.7092 4.547 4.540 4.547 4.452 4.574 23,324,239 4.5399 1.66%
2019-05-30 0 6.610 6.600 6.610 6.470 6.630 8,508,350 55,764,284 6.5541 4.473 4.466 4.473 4.378 4.486 12,573,925 4.4349 1.23%
2019-05-29 0 6.530 6.520 6.530 6.490 6.590 11,371,419 74,323,327 6.5360 4.419 4.412 4.419 4.392 4.459 16,805,065 4.4227 -0.76%
2019-05-28 0 6.580 6.560 6.580 6.520 6.600 35,211,891 231,326,850 6.5696 4.452 4.439 4.452 4.412 4.466 52,037,314 4.4454 0.46%
2019-05-27 0 6.550 6.540 6.550 6.530 6.660 8,494,989 55,792,612 6.5677 4.432 4.425 4.432 4.419 4.507 12,554,180 4.4441 -0.46%
2019-05-24 0 6.580 6.570 6.580 6.530 6.700 8,837,361 57,999,978 6.5630 4.452 4.446 4.452 4.419 4.534 13,060,149 4.4410 -0.30%
2019-05-23 0 6.600 6.570 6.600 6.550 6.770 21,073,023 138,999,325 6.5961 4.466 4.446 4.466 4.432 4.581 31,142,421 4.4633 -1.35%
2019-05-22 0 6.690 6.670 6.690 6.650 6.830 12,719,944 85,074,962 6.6883 4.527 4.513 4.527 4.500 4.622 18,797,960 4.5258 -1.33%
2019-05-21 0 6.780 6.780 6.790 6.770 6.910 20,830,940 142,031,447 6.8183 4.588 4.588 4.595 4.581 4.676 30,784,662 4.6137 -1.45%
2019-05-20 0 6.880 6.870 6.880 6.830 6.910 23,032,116 158,357,653 6.8755 4.655 4.649 4.655 4.622 4.676 34,037,634 4.6524 1.03%
2019-05-17 0 6.810 6.800 6.810 6.740 6.900 30,682,716 209,435,256 6.8258 4.608 4.601 4.608 4.561 4.669 45,343,947 4.6188 1.34%
2019-05-16 0 6.720 6.720 6.730 6.650 6.740 17,324,884 116,212,413 6.7078 4.547 4.547 4.554 4.500 4.561 25,603,295 4.5390 0.60%
2019-05-15 0 6.680 6.680 6.690 6.640 6.750 15,324,332 102,709,135 6.7024 4.520 4.520 4.527 4.493 4.567 22,646,812 4.5353 -1.04%
2019-05-14 0 6.750 6.740 6.750 6.530 6.780 23,472,971 156,925,776 6.6854 4.567 4.561 4.567 4.419 4.588 34,689,144 4.5238 0.90%
2019-05-10 0 6.690 6.690 6.710 6.600 6.780 25,171,279 168,663,729 6.7006 4.527 4.527 4.540 4.466 4.588 37,198,961 4.5341 0.30%
2019-05-09 0 6.670 6.670 6.680 6.520 6.770 20,198,002 134,485,688 6.6584 4.513 4.513 4.520 4.412 4.581 29,849,285 4.5055 0.60%
2019-05-08 0 6.630 6.630 6.640 6.600 6.680 14,130,106 93,807,839 6.6389 4.486 4.486 4.493 4.466 4.520 20,881,945 4.4923 -1.34%
2019-05-07 0 6.720 6.720 6.730 6.650 6.760 15,974,500 106,942,788 6.6946 4.547 4.547 4.554 4.500 4.574 23,607,652 4.5300 0.60%
2019-05-06 0 6.680 6.670 6.680 6.630 6.760 18,501,603 123,444,866 6.6721 4.520 4.513 4.520 4.486 4.574 27,342,290 4.5148 -2.05%
2019-05-03 0 6.820 6.810 6.820 6.680 6.860 17,269,385 117,346,001 6.7950 4.615 4.608 4.615 4.520 4.642 25,521,277 4.5980 0.44%
2019-05-02 0 6.790 6.780 6.790 6.760 6.870 12,427,333 84,520,713 6.8012 4.595 4.588 4.595 4.574 4.649 18,365,530 4.6021 -0.88%
2019-04-30 0 6.850 6.830 6.850 6.800 7.080 28,210,805 192,950,997 6.8396 4.635 4.622 4.635 4.601 4.791 41,690,874 4.6281 -1.72%
2019-04-29 0 6.970 6.970 6.980 6.860 7.040 8,527,565 59,317,226 6.9559 4.716 4.716 4.723 4.642 4.764 12,602,322 4.7068 0.72%
2019-04-26 0 6.920 6.910 6.920 6.870 7.000 15,473,122 106,859,617 6.9061 4.683 4.676 4.683 4.649 4.737 22,866,699 4.6732 -1.14%
2019-04-25 0 7.000 6.990 7.000 6.940 7.090 18,007,318 125,893,604 6.9912 4.737 4.730 4.737 4.696 4.798 26,611,819 4.7307 -1.41%
2019-04-24 0 7.100 7.090 7.100 7.060 7.190 8,011,223 56,809,267 7.0912 4.804 4.798 4.804 4.777 4.865 11,839,254 4.7984 0.14%
2019-04-23 0 7.090 7.080 7.090 7.060 7.190 17,624,269 124,899,899 7.0868 4.798 4.791 4.798 4.777 4.865 26,045,736 4.7954 -1.66%
2019-04-18 0 7.210 7.200 7.210 7.200 7.280 12,178,292 87,960,005 7.2227 4.879 4.872 4.879 4.872 4.926 17,997,489 4.8873 -1.10%
2019-04-17 0 7.290 7.280 7.290 7.240 7.320 12,668,229 92,254,518 7.2824 4.933 4.926 4.933 4.899 4.953 18,721,534 4.9277 0.14%
2019-04-16 0 7.280 7.270 7.280 7.230 7.330 11,817,711 85,899,776 7.2687 4.926 4.919 4.926 4.892 4.960 17,464,610 4.9185 0.55%
2019-04-15 0 7.240 7.240 7.250 7.230 7.410 15,095,784 110,512,327 7.3207 4.899 4.899 4.906 4.892 5.014 22,309,056 4.9537 -0.69%
2019-04-12 0 7.290 7.280 7.290 7.220 7.330 12,285,138 89,385,197 7.2759 4.933 4.926 4.933 4.886 4.960 18,155,389 4.9233 0.28%
2019-04-11 0 7.270 7.260 7.270 7.260 7.400 18,839,035 137,388,036 7.2927 4.919 4.913 4.919 4.913 5.007 27,840,958 4.9347 -2.02%
2019-04-10 0 7.420 7.410 7.420 7.360 7.420 26,212,183 193,827,694 7.3946 5.021 5.014 5.021 4.980 5.021 38,737,244 5.0037 0.54%
2019-04-09 0 7.380 7.380 7.390 7.330 7.430 27,318,764 201,307,509 7.3688 4.994 4.994 5.001 4.960 5.028 40,372,586 4.9862 -0.14%
2019-04-08 0 7.390 7.370 7.390 7.340 7.470 25,206,324 186,361,277 7.3934 5.001 4.987 5.001 4.967 5.055 37,250,751 5.0029 0.00%
2019-04-04 0 7.390 7.380 7.390 7.340 7.420 38,125,100 282,104,754 7.3994 5.001 4.994 5.001 4.967 5.021 56,342,552 5.0070 0.96%
2019-04-03 0 7.320 7.320 7.330 7.290 7.390 32,018,022 234,630,748 7.3281 4.953 4.953 4.960 4.933 5.001 47,317,307 4.9587 0.55%
2019-04-02 0 7.280 7.270 7.280 7.250 7.460 34,214,424 249,678,897 7.2975 4.926 4.919 4.926 4.906 5.048 50,563,224 4.9380 -1.22%
2019-04-01 0 7.370 7.370 7.380 7.330 7.500 37,491,833 276,465,926 7.3740 4.987 4.987 4.994 4.960 5.075 55,406,689 4.9898 -0.41%
2019-03-29 0 7.400 7.390 7.400 7.220 7.900 149,368,970 1,094,577,506 7.3280 5.007 5.001 5.007 4.886 5.346 220,742,476 4.9586 -8.07%
2019-03-28 0 8.050 8.020 8.050 7.910 8.070 17,578,790 140,933,091 8.0172 5.447 5.427 5.447 5.352 5.461 25,978,526 5.4250 1.64%
2019-03-27 0 7.920 7.910 7.920 7.880 8.000 15,765,921 124,736,547 7.9118 5.359 5.352 5.359 5.332 5.413 23,299,407 5.3536 0.38%
2019-03-26 0 7.890 7.880 7.890 7.820 8.000 13,539,820 106,739,858 7.8834 5.339 5.332 5.339 5.292 5.413 20,009,600 5.3344 -0.88%
2019-03-25 0 7.960 7.950 7.960 7.800 8.000 17,403,250 138,415,173 7.9534 5.386 5.379 5.386 5.278 5.413 25,719,107 5.3818 -0.13%
2019-03-22 0 7.970 7.960 7.970 7.910 8.080 10,445,129 83,243,635 7.9696 5.393 5.386 5.393 5.352 5.467 15,436,162 5.3928 0.00%
2019-03-21 0 7.970 7.960 7.970 7.860 8.020 16,954,834 135,108,368 7.9687 5.393 5.386 5.393 5.319 5.427 25,056,423 5.3922 1.40%
2019-03-20 0 7.860 7.860 7.890 7.840 8.000 14,185,141 112,091,704 7.9021 5.319 5.319 5.339 5.305 5.413 20,963,277 5.3471 -1.26%
2019-03-19 0 7.960 7.960 7.980 7.910 8.150 16,736,606 133,491,564 7.9760 5.386 5.386 5.400 5.352 5.515 24,733,918 5.3971 -1.85%
2019-03-18 0 8.110 8.100 8.110 7.960 8.130 11,888,748 95,987,499 8.0738 5.488 5.481 5.488 5.386 5.501 17,569,591 5.4633 1.76%
2019-03-15 0 7.970 7.970 7.990 7.910 8.140 17,892,860 143,574,712 8.0241 5.393 5.393 5.407 5.352 5.508 26,442,669 5.4297 -0.25%
2019-03-14 0 7.990 7.970 7.990 7.920 8.050 8,212,686 65,576,171 7.9847 5.407 5.393 5.407 5.359 5.447 12,136,983 5.4030 0.63%
2019-03-13 0 7.940 7.930 7.940 7.900 8.170 13,982,155 111,622,095 7.9832 5.373 5.366 5.373 5.346 5.528 20,663,298 5.4019 -2.70%
2019-03-12 0 8.160 8.150 8.160 7.890 8.180 25,782,377 209,332,283 8.1192 5.522 5.515 5.522 5.339 5.535 38,102,062 5.4940 3.42%
2019-03-11 0 7.890 7.880 7.890 7.780 7.940 12,848,804 101,427,811 7.8939 5.339 5.332 5.339 5.264 5.373 18,988,394 5.3416 0.51%
2019-03-08 0 7.850 7.840 7.850 7.800 8.030 26,945,552 212,089,797 7.8711 5.312 5.305 5.312 5.278 5.434 39,821,041 5.3261 -2.73%
2019-03-07 0 8.070 8.060 8.070 8.000 8.190 20,049,103 162,154,409 8.0879 5.461 5.454 5.461 5.413 5.542 29,629,237 5.4728 -0.98%
2019-03-06 0 8.150 8.140 8.150 8.070 8.310 26,810,376 218,346,227 8.1441 5.515 5.508 5.515 5.461 5.623 39,621,273 5.5108 -1.45%
2019-03-05 0 8.270 8.270 8.280 8.220 8.360 11,626,019 96,131,708 8.2687 5.596 5.596 5.603 5.562 5.657 17,181,321 5.5951 -0.36%
2019-03-04 0 8.300 8.300 8.310 8.290 8.490 24,465,961 205,108,095 8.3834 5.616 5.616 5.623 5.610 5.745 36,156,618 5.6728 -0.84%
2019-03-01 0 8.370 8.360 8.370 8.240 8.450 24,469,450 205,219,648 8.3868 5.664 5.657 5.664 5.576 5.718 36,161,774 5.6750 1.58%
2019-02-28 0 8.240 8.220 8.240 8.190 8.440 23,962,268 197,637,710 8.2479 5.576 5.562 5.576 5.542 5.711 35,412,244 5.5811 -1.32%
2019-02-27 0 8.350 8.350 8.360 8.340 8.620 30,800,307 260,790,231 8.4671 5.650 5.650 5.657 5.643 5.833 45,517,727 5.7294 -0.48%
2019-02-26 0 8.390 8.370 8.390 8.210 8.480 37,709,512 314,851,070 8.3494 5.677 5.664 5.677 5.555 5.738 55,728,382 5.6497 2.32%
2019-02-25 0 8.200 8.190 8.200 8.150 8.280 28,963,350 237,999,911 8.2173 5.549 5.542 5.549 5.515 5.603 42,803,011 5.5604 0.00%
2019-02-22 0 8.200 8.190 8.200 8.130 8.200 21,143,777 173,091,447 8.1864 5.549 5.542 5.549 5.501 5.549 31,246,983 5.5395 0.24%
2019-02-21 0 8.180 8.160 8.180 8.060 8.220 25,412,811 207,478,065 8.1643 5.535 5.522 5.535 5.454 5.562 37,555,905 5.5245 0.86%
2019-02-20 0 8.110 8.100 8.110 8.060 8.120 15,368,706 124,534,573 8.1031 5.488 5.481 5.488 5.454 5.495 22,712,389 5.4831 0.75%
2019-02-19 0 8.050 8.050 8.060 8.020 8.140 15,861,055 127,956,175 8.0673 5.447 5.447 5.454 5.427 5.508 23,439,999 5.4589 0.50%
2019-02-18 0 8.010 8.010 8.020 8.000 8.140 20,993,665 169,238,314 8.0614 5.420 5.420 5.427 5.413 5.508 31,025,143 5.4549 0.00%
2019-02-15 0 8.010 8.000 8.010 7.950 8.050 21,285,380 170,237,987 7.9979 5.420 5.413 5.420 5.379 5.447 31,456,249 5.4119 -0.62%
2019-02-14 0 8.060 8.050 8.060 7.800 8.070 30,702,770 245,668,465 8.0015 5.454 5.447 5.454 5.278 5.461 45,373,584 5.4144 2.15%
2019-02-13 0 7.890 7.880 7.890 7.780 7.900 19,839,320 155,761,715 7.8512 5.339 5.332 5.339 5.264 5.346 29,319,213 5.3126 2.07%
2019-02-12 0 7.730 7.730 7.740 7.690 7.800 18,789,962 145,357,098 7.7359 5.231 5.231 5.237 5.204 5.278 27,768,436 5.2346 0.13%
2019-02-11 0 7.720 7.720 7.730 7.670 7.860 19,683,093 152,133,223 7.7291 5.224 5.224 5.231 5.190 5.319 29,088,335 5.2300 -1.03%
2019-02-08 0 7.800 7.800 7.810 7.680 7.860 12,623,945 98,455,082 7.7991 5.278 5.278 5.285 5.197 5.319 18,656,090 5.2774 -0.76%
2019-02-04 0 7.860 7.860 7.870 7.760 7.880 4,407,237 34,562,345 7.8422 5.319 5.319 5.325 5.251 5.332 6,513,163 5.3065 1.03%
2019-02-01 0 7.780 7.780 7.790 7.760 7.900 21,117,719 165,097,053 7.8179 5.264 5.264 5.271 5.251 5.346 31,208,474 5.2901 -1.27%
2019-01-31 0 7.880 7.870 7.880 7.810 7.940 20,538,250 161,838,548 7.8799 5.332 5.325 5.332 5.285 5.373 30,352,115 5.3320 -0.38%
2019-01-30 0 7.910 7.900 7.910 7.860 7.960 11,298,400 89,411,911 7.9137 5.352 5.346 5.352 5.319 5.386 16,697,155 5.3549 -0.13%
2019-01-29 0 7.920 7.920 7.930 7.810 7.970 13,621,083 107,789,130 7.9134 5.359 5.359 5.366 5.285 5.393 20,129,694 5.3547 0.38%
2019-01-28 0 7.890 7.880 7.890 7.840 7.950 21,921,760 173,156,798 7.8989 5.339 5.332 5.339 5.305 5.379 32,396,713 5.3449 0.51%
2019-01-25 0 7.850 7.840 7.850 7.650 7.880 28,146,350 219,950,621 7.8145 5.312 5.305 5.312 5.176 5.332 41,595,621 5.2878 2.21%
2019-01-24 0 7.680 7.670 7.680 7.550 7.830 46,900,403 358,962,550 7.6537 5.197 5.190 5.197 5.109 5.298 69,310,989 5.1790 -1.03%
2019-01-23 0 7.760 7.750 7.760 7.710 7.840 20,521,169 159,083,893 7.7522 5.251 5.244 5.251 5.217 5.305 30,326,872 5.2456 0.00%
2019-01-22 0 7.760 7.750 7.760 7.670 7.840 18,125,619 140,676,313 7.7612 5.251 5.244 5.251 5.190 5.305 26,786,648 5.2517 1.17%
2019-01-21 0 7.670 7.660 7.670 7.590 7.810 31,264,533 240,122,149 7.6803 5.190 5.183 5.190 5.136 5.285 46,203,776 5.1970 0.00%
2019-01-18 0 7.670 7.670 7.690 7.670 7.890 39,564,180 306,806,018 7.7546 5.190 5.190 5.204 5.190 5.339 58,469,273 5.2473 -1.29%
2019-01-17 0 7.770 7.770 7.780 7.700 7.980 25,502,486 199,323,743 7.8159 5.258 5.258 5.264 5.210 5.400 37,688,430 5.2887 -2.63%
2019-01-16 0 7.980 7.970 7.980 7.780 7.980 16,469,251 130,487,768 7.9231 5.400 5.393 5.400 5.264 5.400 24,338,812 5.3613 1.27%
2019-01-15 0 7.880 7.870 7.880 7.840 7.990 19,629,204 155,050,558 7.8990 5.332 5.325 5.332 5.305 5.407 29,008,696 5.3450 0.51%
2019-01-14 0 7.840 7.830 7.840 7.790 8.030 12,786,350 100,665,339 7.8729 5.305 5.298 5.305 5.271 5.434 18,896,097 5.3273 -1.26%
2019-01-11 0 7.940 7.930 7.940 7.810 8.000 16,724,717 132,223,609 7.9059 5.373 5.366 5.373 5.285 5.413 24,716,348 5.3496 1.40%
2019-01-10 0 7.830 7.820 7.830 7.790 8.040 25,120,118 197,736,044 7.8716 5.298 5.292 5.298 5.271 5.440 37,123,353 5.3265 -1.88%
2019-01-09 0 7.980 7.970 7.980 7.950 8.180 34,131,887 275,441,249 8.0699 5.400 5.393 5.400 5.379 5.535 50,441,248 5.4606 -0.62%
2019-01-08 0 8.030 8.020 8.030 7.670 8.040 37,719,250 301,126,111 7.9834 5.434 5.427 5.434 5.190 5.440 55,742,773 5.4021 2.29%
2019-01-07 0 7.850 7.840 7.850 7.800 7.950 27,423,531 215,612,365 7.8623 5.312 5.305 5.312 5.278 5.379 40,527,414 5.3202 0.90%
2019-01-04 0 7.780 7.780 7.800 7.590 7.820 35,670,855 275,949,081 7.7360 5.264 5.264 5.278 5.136 5.292 52,715,587 5.2347 2.10%
2019-01-03 0 7.620 7.600 7.620 7.530 7.700 30,754,626 234,650,798 7.6298 5.156 5.143 5.156 5.095 5.210 45,450,218 5.1628 1.46%
2019-01-02 0 7.510 7.500 7.510 7.360 7.630 10,850,857 81,025,482 7.4672 5.082 5.075 5.082 4.980 5.163 16,035,761 5.0528 -1.70%
2018-12-31 0 7.640 7.620 7.640 7.530 7.680 7,499,361 57,213,339 7.6291 5.170 5.156 5.170 5.095 5.197 11,082,807 5.1624 2.41%
2018-12-28 0 7.460 7.460 7.470 7.320 7.560 11,387,953 84,736,847 7.4409 5.048 5.048 5.055 4.953 5.116 16,829,499 5.0350 0.00%
2018-12-27 0 7.460 7.450 7.460 7.430 7.630 9,414,346 70,732,893 7.5133 5.048 5.041 5.048 5.028 5.163 13,912,836 5.0840 -0.40%
2018-12-24 0 7.490 7.480 7.490 7.430 7.660 11,491,320 86,091,602 7.4919 5.068 5.061 5.068 5.028 5.183 16,982,258 5.0695 -1.83%
2018-12-21 0 7.630 7.620 7.630 7.530 7.780 27,692,886 211,618,760 7.6416 5.163 5.156 5.163 5.095 5.264 40,925,476 5.1708 -2.18%
2018-12-20 0 7.800 7.780 7.800 7.720 7.880 25,094,986 195,873,611 7.8053 5.278 5.264 5.278 5.224 5.332 37,086,212 5.2816 0.00%
2018-12-19 0 7.800 7.790 7.800 7.580 7.830 27,511,798 213,391,470 7.7564 5.278 5.271 5.278 5.129 5.298 40,657,858 5.2485 2.09%
2018-12-18 0 7.640 7.620 7.640 7.590 7.840 26,317,681 202,197,342 7.6829 5.170 5.156 5.170 5.136 5.305 38,893,152 5.1988 -2.18%
2018-12-17 0 7.810 7.790 7.810 7.750 7.860 17,168,180 134,066,727 7.8090 5.285 5.271 5.285 5.244 5.319 25,371,713 5.2841 0.00%
2018-12-14 0 7.810 7.800 7.810 7.730 7.850 18,699,200 145,908,818 7.8029 5.285 5.278 5.285 5.231 5.312 27,634,305 5.2800 -0.64%
2018-12-13 0 7.860 7.850 7.860 7.600 7.890 50,230,897 392,663,656 7.8172 5.319 5.312 5.319 5.143 5.339 74,232,905 5.2896 3.01%
2018-12-12 0 7.630 7.620 7.630 7.460 7.630 31,374,379 237,538,896 7.5711 5.163 5.156 5.163 5.048 5.163 46,366,110 5.1231 2.55%
2018-12-11 0 7.440 7.440 7.450 7.290 7.470 24,828,535 183,683,500 7.3981 5.034 5.034 5.041 4.933 5.055 36,692,442 5.0060 2.34%
2018-12-10 0 7.270 7.270 7.280 7.090 7.310 13,855,300 100,471,796 7.2515 4.919 4.919 4.926 4.798 4.946 20,475,827 4.9068 1.11%
2018-12-07 0 7.190 7.190 7.200 7.150 7.310 34,756,500 250,843,631 7.2172 4.865 4.865 4.872 4.838 4.946 51,364,322 4.8836 0.56%
2018-12-06 0 7.150 7.140 7.150 7.120 7.270 18,316,234 131,262,535 7.1665 4.838 4.831 4.838 4.818 4.919 27,068,345 4.8493 -2.32%
2018-12-05 0 7.320 7.310 7.320 7.270 7.330 11,343,221 82,886,731 7.3072 4.953 4.946 4.953 4.919 4.960 16,763,393 4.9445 -1.61%
2018-12-04 0 7.440 7.430 7.440 7.300 7.440 18,684,584 137,876,369 7.3792 5.034 5.028 5.034 4.940 5.034 27,612,705 4.9932 1.36%
2018-12-03 0 7.340 7.320 7.340 7.300 7.470 27,779,650 204,759,353 7.3708 4.967 4.953 4.967 4.940 5.055 41,053,699 4.9876 0.55%
2018-11-30 0 7.300 7.290 7.300 7.240 7.300 20,962,779 152,703,134 7.2845 4.940 4.933 4.940 4.899 4.940 30,979,498 4.9292 0.83%
2018-11-29 0 7.240 7.220 7.240 7.190 7.300 13,378,157 96,854,460 7.2397 4.899 4.886 4.899 4.865 4.940 19,770,689 4.8989 0.70%
2018-11-28 0 7.190 7.190 7.200 7.160 7.300 12,809,888 92,559,589 7.2256 4.865 4.865 4.872 4.845 4.940 18,930,882 4.8893 -0.69%
2018-11-27 0 7.240 7.230 7.240 7.120 7.270 12,087,038 86,986,642 7.1967 4.899 4.892 4.899 4.818 4.919 17,862,630 4.8698 0.56%
2018-11-26 0 7.200 7.200 7.210 7.180 7.250 6,669,372 48,087,607 7.2102 4.872 4.872 4.879 4.858 4.906 9,856,222 4.8789 -0.14%
2018-11-23 0 7.210 7.200 7.210 7.100 7.240 9,514,968 68,463,760 7.1954 4.879 4.872 4.879 4.804 4.899 14,061,539 4.8689 0.00%
2018-11-22 0 7.210 7.190 7.210 7.150 7.230 14,756,513 106,160,382 7.1941 4.879 4.865 4.879 4.838 4.892 21,807,670 4.8680 0.70%
2018-11-21 0 7.160 7.150 7.160 7.130 7.280 16,151,312 115,987,256 7.1813 4.845 4.838 4.845 4.825 4.926 23,868,951 4.8593 -1.24%
2018-11-20 0 7.250 7.250 7.260 7.190 7.300 11,715,258 85,016,948 7.2569 4.906 4.906 4.913 4.865 4.940 17,313,201 4.9105 -0.82%
2018-11-19 0 7.310 7.300 7.310 7.260 7.330 13,474,013 98,418,465 7.3043 4.946 4.940 4.946 4.913 4.960 19,912,349 4.9426 0.14%
2018-11-16 0 7.300 7.300 7.310 7.230 7.330 12,036,752 87,774,814 7.2922 4.940 4.940 4.946 4.892 4.960 17,788,316 4.9344 0.00%
2018-11-15 0 7.300 7.300 7.310 7.160 7.330 20,383,200 148,240,398 7.2727 4.940 4.940 4.946 4.845 4.960 30,122,977 4.9212 0.69%
2018-11-14 0 7.250 7.240 7.250 7.150 7.250 21,604,009 155,968,802 7.2194 4.906 4.899 4.906 4.838 4.906 31,927,129 4.8851 0.97%
2018-11-13 0 7.180 7.180 7.190 6.950 7.220 15,675,729 111,851,869 7.1354 4.858 4.858 4.865 4.703 4.886 23,166,118 4.8283 0.56%
2018-11-12 0 7.140 7.130 7.140 7.020 7.150 8,684,162 61,785,165 7.1147 4.831 4.825 4.831 4.750 4.838 12,833,746 4.8143 0.71%
2018-11-09 0 7.090 7.080 7.090 7.000 7.100 11,974,766 84,645,848 7.0687 4.798 4.791 4.798 4.737 4.804 17,696,711 4.7831 -0.14%
2018-11-08 0 7.100 7.070 7.100 7.040 7.220 17,423,741 123,981,217 7.1156 4.804 4.784 4.804 4.764 4.886 25,749,389 4.8149 -0.84%
2018-11-07 0 7.160 7.150 7.160 7.080 7.200 11,221,497 80,144,586 7.1421 4.845 4.838 4.845 4.791 4.872 16,583,505 4.8328 -0.42%
2018-11-06 0 7.190 7.180 7.190 7.040 7.210 21,890,524 157,094,665 7.1764 4.865 4.858 4.865 4.764 4.879 32,350,551 4.8560 1.84%
2018-11-05 0 7.060 7.060 7.070 6.970 7.130 9,827,618 69,319,691 7.0536 4.777 4.777 4.784 4.716 4.825 14,523,584 4.7729 -0.98%
2018-11-02 0 7.130 7.120 7.130 6.940 7.170 31,021,838 220,228,678 7.0991 4.825 4.818 4.825 4.696 4.852 45,845,113 4.8038 3.03%
2018-11-01 0 6.920 6.920 6.930 6.820 7.060 17,804,570 124,041,784 6.9669 4.683 4.683 4.689 4.615 4.777 26,312,191 4.7142 0.58%
2018-10-31 0 6.880 6.880 6.890 6.800 7.050 25,382,922 175,197,199 6.9022 4.655 4.655 4.662 4.601 4.770 37,511,734 4.6705 0.73%
2018-10-30 0 6.830 6.800 6.830 6.740 6.950 22,269,300 152,335,642 6.8406 4.622 4.601 4.622 4.561 4.703 32,910,319 4.6288 -0.29%
2018-10-29 0 6.850 6.840 6.850 6.760 6.890 22,170,930 151,408,633 6.8292 4.635 4.628 4.635 4.574 4.662 32,764,944 4.6211 0.88%
2018-10-26 0 6.790 6.770 6.790 6.710 6.830 16,333,041 110,632,320 6.7735 4.595 4.581 4.595 4.540 4.622 24,137,516 4.5834 -0.44%
2018-10-25 0 6.820 6.800 6.820 6.660 6.830 17,471,406 118,170,076 6.7636 4.615 4.601 4.615 4.507 4.622 25,819,830 4.5767 -0.44%
2018-10-24 0 6.850 6.840 6.850 6.760 6.970 17,459,760 119,925,364 6.8687 4.635 4.628 4.635 4.574 4.716 25,802,619 4.6478 0.88%
2018-10-23 0 6.790 6.790 6.800 6.750 6.920 13,683,250 92,995,808 6.7963 4.595 4.595 4.601 4.567 4.683 20,221,566 4.5988 -2.02%
2018-10-22 0 6.930 6.920 6.930 6.880 7.080 17,226,900 120,034,251 6.9678 4.689 4.683 4.689 4.655 4.791 25,458,491 4.7149 1.32%
2018-10-19 0 6.840 6.840 6.850 6.760 6.930 11,206,708 76,679,002 6.8422 4.628 4.628 4.635 4.574 4.689 16,561,649 4.6299 -0.15%
2018-10-18 0 6.850 6.830 6.850 6.720 6.890 27,223,745 185,241,672 6.8044 4.635 4.622 4.635 4.547 4.662 40,232,164 4.6043 1.33%
2018-10-16 0 6.760 6.750 6.760 6.700 6.880 11,528,428 77,810,590 6.7495 4.574 4.567 4.574 4.534 4.655 17,037,098 4.5671 0.15%
2018-10-15 0 6.750 6.750 6.760 6.720 6.830 18,296,630 123,749,313 6.7635 4.567 4.567 4.574 4.547 4.622 27,039,374 4.5766 -2.17%
2018-10-12 0 6.900 6.900 6.910 6.790 6.980 21,560,425 148,449,569 6.8853 4.669 4.669 4.676 4.595 4.723 31,862,720 4.6590 1.32%
2018-10-11 0 6.810 6.800 6.810 6.710 7.000 41,523,431 282,814,419 6.8110 4.608 4.601 4.608 4.540 4.737 61,364,720 4.6087 -4.35%
2018-10-10 0 7.120 7.120 7.130 6.990 7.240 33,013,700 236,438,488 7.1618 4.818 4.818 4.825 4.730 4.899 48,788,754 4.8462 1.14%
2018-10-09 0 7.040 7.020 7.040 6.950 7.050 17,771,600 124,398,440 6.9998 4.764 4.750 4.764 4.703 4.770 26,263,467 4.7366 0.57%
2018-10-08 0 7.000 6.990 7.000 6.970 7.170 17,955,150 126,311,353 7.0348 4.737 4.730 4.737 4.716 4.852 26,534,723 4.7602 -1.69%
2018-10-05 0 7.120 7.100 7.120 7.040 7.130 13,044,358 92,557,997 7.0956 4.818 4.804 4.818 4.764 4.825 19,277,390 4.8014 0.56%
2018-10-04 0 7.080 7.070 7.080 7.030 7.160 18,838,550 133,298,957 7.0759 4.791 4.784 4.791 4.757 4.845 27,840,241 4.7880 -1.53%
2018-10-03 0 7.190 7.170 7.190 6.990 7.200 25,530,413 182,574,219 7.1512 4.865 4.852 4.865 4.730 4.872 37,729,701 4.8390 3.01%
2018-10-02 0 6.980 6.960 6.980 6.940 7.150 16,523,350 115,828,273 7.0100 4.723 4.710 4.723 4.696 4.838 24,418,761 4.7434 -2.38%
2018-09-28 0 7.150 7.140 7.150 7.080 7.150 15,644,586 111,465,758 7.1249 4.838 4.831 4.838 4.791 4.838 23,120,094 4.8212 0.99%
2018-09-27 0 7.080 7.070 7.080 7.040 7.140 24,360,083 173,131,443 7.1072 4.791 4.784 4.791 4.764 4.831 36,000,148 4.8092 -0.14%
2018-09-26 0 7.090 7.080 7.090 7.000 7.180 36,616,450 260,080,658 7.1028 4.798 4.791 4.798 4.737 4.858 54,113,019 4.8062 1.00%
2018-09-24 0 7.020 7.010 7.020 6.930 7.090 12,902,740 90,397,034 7.0060 4.750 4.743 4.750 4.689 4.798 19,068,102 4.7407 -1.40%
2018-09-21 0 7.120 7.110 7.120 6.880 7.120 25,874,841 183,227,111 7.0813 4.818 4.811 4.818 4.655 4.818 38,238,708 4.7917 3.04%
2018-09-20 0 6.910 6.910 6.920 6.870 6.970 14,305,774 98,969,146 6.9181 4.676 4.676 4.683 4.649 4.716 21,141,553 4.6813 0.29%
2018-09-19 0 6.890 6.890 6.900 6.810 6.990 22,293,534 153,997,590 6.9077 4.662 4.662 4.669 4.608 4.730 32,946,133 4.6742 -0.43%
2018-09-18 0 6.920 6.910 6.920 6.450 6.940 35,894,300 244,386,101 6.8085 4.683 4.676 4.683 4.364 4.696 53,045,801 4.6071 6.13%
2018-09-17 0 6.520 6.510 6.520 6.430 6.590 11,225,350 73,244,420 6.5249 4.412 4.405 4.412 4.351 4.459 16,589,199 4.4152 -1.21%
2018-09-14 0 6.600 6.590 6.600 6.470 6.690 25,576,096 168,771,912 6.5988 4.466 4.459 4.466 4.378 4.527 37,797,213 4.4652 1.85%
2018-09-13 0 6.480 6.480 6.500 6.400 6.580 22,655,850 146,874,632 6.4829 4.385 4.385 4.398 4.331 4.452 33,481,575 4.3867 1.89%
2018-09-12 0 6.360 6.350 6.360 6.340 6.480 23,485,484 150,460,040 6.4065 4.304 4.297 4.304 4.290 4.385 34,707,636 4.3351 -1.55%
2018-09-11 0 6.460 6.450 6.460 6.420 6.550 27,744,450 179,561,870 6.4720 4.371 4.364 4.371 4.344 4.432 41,001,679 4.3794 -1.22%
2018-09-10 0 6.540 6.530 6.540 6.500 6.680 11,928,501 78,075,183 6.5453 4.425 4.419 4.425 4.398 4.520 17,628,339 4.4290 -0.91%
2018-09-07 0 6.600 6.600 6.610 6.570 6.770 39,882,800 265,234,300 6.6503 4.466 4.466 4.473 4.446 4.581 58,940,140 4.5001 0.46%
2018-09-06 0 6.570 6.560 6.570 6.510 6.620 16,656,697 109,442,035 6.5705 4.446 4.439 4.446 4.405 4.480 24,615,826 4.4460 0.92%
2018-09-05 0 6.510 6.490 6.510 6.440 6.600 15,855,900 103,285,925 6.5140 4.405 4.392 4.405 4.358 4.466 23,432,381 4.4078 -0.46%
2018-09-04 0 6.540 6.540 6.550 6.450 6.590 7,956,246 52,128,981 6.5520 4.425 4.425 4.432 4.364 4.459 11,758,007 4.4335 1.08%
2018-09-03 0 6.470 6.460 6.470 6.440 6.600 14,595,226 94,727,709 6.4903 4.378 4.371 4.378 4.358 4.466 21,569,315 4.3918 -0.46%
2018-08-31 0 6.500 6.500 6.510 6.500 6.620 24,172,761 158,077,726 6.5395 4.398 4.398 4.405 4.398 4.480 35,723,317 4.4251 -1.07%
2018-08-30 0 6.570 6.560 6.570 6.520 6.680 12,759,834 83,893,933 6.5748 4.446 4.439 4.446 4.412 4.520 18,856,911 4.4490 -1.65%
2018-08-29 0 6.680 6.680 6.690 6.620 6.790 16,857,701 112,508,862 6.6740 4.520 4.520 4.527 4.480 4.595 24,912,876 4.5161 -1.04%
2018-08-28 0 6.750 6.750 6.760 6.660 6.820 18,484,521 124,779,716 6.7505 4.567 4.567 4.574 4.507 4.615 27,317,045 4.5678 0.15%
2018-08-27 0 6.740 6.730 6.740 6.620 6.890 36,890,757 249,215,302 6.7555 4.561 4.554 4.561 4.480 4.662 54,518,399 4.5712 4.33%
2018-08-24 0 6.460 6.450 6.460 6.400 6.550 20,799,800 134,266,371 6.4552 4.371 4.364 4.371 4.331 4.432 30,738,642 4.3680 -1.97%
2018-08-23 0 6.590 6.580 6.590 6.530 6.700 13,628,501 89,744,727 6.5851 4.459 4.452 4.459 4.419 4.534 20,140,656 4.4559 -1.49%
2018-08-22 0 6.690 6.690 6.700 6.580 6.730 12,757,200 85,097,360 6.6705 4.527 4.527 4.534 4.452 4.554 18,853,018 4.5137 -0.15%
2018-08-21 0 6.700 6.700 6.710 6.610 6.760 16,551,330 110,970,045 6.7046 4.534 4.534 4.540 4.473 4.574 24,460,111 4.5368 1.06%
2018-08-20 0 6.630 6.610 6.630 6.530 6.830 31,800,200 210,132,177 6.6079 4.486 4.473 4.486 4.419 4.622 46,995,403 4.4713 -2.07%
2018-08-17 0 6.770 6.760 6.770 6.490 6.840 57,668,841 382,787,524 6.6377 4.581 4.574 4.581 4.392 4.628 85,224,948 4.4915 -2.45%
2018-08-16 0 6.940 6.930 6.940 6.870 7.120 34,377,508 239,362,080 6.9628 4.696 4.689 4.696 4.649 4.818 50,804,235 4.7115 -1.84%
2018-08-15 0 7.070 7.060 7.070 7.040 7.250 33,384,400 236,863,229 7.0950 4.784 4.777 4.784 4.764 4.906 49,336,587 4.8010 -2.35%
2018-08-14 0 7.240 7.230 7.240 7.090 7.290 23,334,867 167,462,431 7.1765 4.899 4.892 4.899 4.798 4.933 34,485,050 4.8561 -0.28%
2018-08-13 0 7.260 7.250 7.260 7.050 7.280 39,232,385 282,539,466 7.2017 4.913 4.906 4.913 4.770 4.926 57,978,935 4.8731 0.55%
2018-08-10 0 7.220 7.210 7.220 7.190 7.280 24,017,340 173,590,929 7.2277 4.886 4.879 4.886 4.865 4.926 35,493,631 4.8908 0.00%
2018-08-09 0 7.220 7.210 7.220 7.030 7.230 42,118,851 302,583,686 7.1840 4.886 4.879 4.886 4.757 4.892 62,244,651 4.8612 1.26%
2018-08-08 0 7.130 7.120 7.130 7.010 7.150 41,500,850 294,008,223 7.0844 4.825 4.818 4.825 4.743 4.838 61,331,349 4.7938 2.44%
2018-08-07 0 6.960 6.960 6.970 6.720 7.020 60,638,640 421,899,964 6.9576 4.710 4.710 4.716 4.547 4.750 89,613,817 4.7080 3.11%
2018-08-06 0 6.750 6.740 6.750 6.730 6.870 19,786,863 134,157,663 6.7801 4.567 4.561 4.567 4.554 4.649 29,241,690 4.5879 -0.59%
2018-08-03 0 6.790 6.780 6.790 6.660 6.880 23,651,706 160,071,246 6.7679 4.595 4.588 4.595 4.507 4.655 34,953,285 4.5796 -0.73%
2018-08-02 0 6.840 6.840 6.850 6.560 6.880 32,968,660 222,573,564 6.7511 4.628 4.628 4.635 4.439 4.655 48,722,192 4.5682 -0.58%
2018-08-01 0 6.880 6.870 6.880 6.840 7.050 36,531,298 253,105,681 6.9285 4.655 4.649 4.655 4.628 4.770 53,987,178 4.6883 0.00%
2018-07-31 0 6.880 6.860 6.880 6.770 6.950 24,236,650 166,238,199 6.8590 4.655 4.642 4.655 4.581 4.703 35,817,735 4.6412 0.15%
2018-07-30 0 6.870 6.870 6.880 6.710 6.980 96,371,663 663,950,140 6.8895 4.649 4.649 4.655 4.540 4.723 142,421,278 4.6619 5.05%
2018-07-27 0 6.540 6.530 6.540 6.410 6.560 23,309,200 151,812,302 6.5130 4.425 4.419 4.425 4.337 4.439 34,447,118 4.4071 1.40%
2018-07-26 0 6.450 6.450 6.460 6.380 6.480 21,854,850 140,518,665 6.4296 4.364 4.364 4.371 4.317 4.385 32,297,831 4.3507 0.00%
2018-07-25 0 6.450 6.440 6.450 6.390 6.530 42,244,852 273,234,956 6.4679 4.364 4.358 4.364 4.324 4.419 62,430,860 4.3766 0.16%
2018-07-24 0 6.440 6.440 6.450 6.180 6.490 76,423,204 490,680,907 6.4206 4.358 4.358 4.364 4.182 4.392 112,940,775 4.3446 5.06%
2018-07-23 0 6.130 6.130 6.140 5.810 6.170 51,854,166 313,293,569 6.0418 4.148 4.148 4.155 3.931 4.175 76,631,827 4.0883 2.68%
2018-07-20 0 5.970 5.960 5.970 5.860 6.080 21,021,590 125,617,354 5.9756 4.040 4.033 4.040 3.965 4.114 31,066,411 4.0435 -1.00%
2018-07-19 0 6.030 6.030 6.050 6.020 6.140 22,345,826 135,976,881 6.0851 4.080 4.080 4.094 4.074 4.155 33,023,412 4.1176 -0.33%
2018-07-18 0 6.050 6.040 6.050 5.990 6.110 13,003,347 78,598,159 6.0445 4.094 4.087 4.094 4.053 4.134 19,216,783 4.0901 -0.98%
2018-07-17 0 6.110 6.100 6.110 6.040 6.110 13,995,616 85,123,346 6.0821 4.134 4.128 4.134 4.087 4.134 20,683,191 4.1156 0.99%
2018-07-16 0 6.050 6.030 6.050 6.020 6.130 12,441,850 75,320,715 6.0538 4.094 4.080 4.094 4.074 4.148 18,386,983 4.0964 -0.66%
2018-07-13 0 6.090 6.080 6.090 6.050 6.140 8,182,129 49,899,033 6.0985 4.121 4.114 4.121 4.094 4.155 12,091,825 4.1267 0.50%
2018-07-12 0 6.060 6.060 6.070 6.050 6.150 10,897,340 66,324,432 6.0863 4.101 4.101 4.107 4.094 4.161 16,104,455 4.1184 -0.16%
2018-07-11 0 6.070 6.060 6.070 5.870 6.080 28,090,514 169,487,174 6.0336 4.107 4.101 4.107 3.972 4.114 41,513,104 4.0827 0.50%
2018-07-10 0 6.040 6.030 6.040 5.990 6.080 16,082,602 97,074,519 6.0360 4.087 4.080 4.087 4.053 4.114 23,767,409 4.0844 0.83%
2018-07-09 0 5.990 5.980 5.990 5.930 6.060 16,125,300 96,763,307 6.0007 4.053 4.046 4.053 4.013 4.101 23,830,509 4.0605 1.18%
2018-07-06 0 5.920 5.920 5.930 5.850 6.020 26,839,763 159,468,073 5.9415 4.006 4.006 4.013 3.958 4.074 39,664,702 4.0204 -0.17%
2018-07-05 0 5.930 5.920 5.930 5.830 6.060 17,692,817 104,644,805 5.9145 4.013 4.006 4.013 3.945 4.101 26,147,039 4.0022 -2.15%
2018-07-04 0 6.060 6.060 6.070 6.040 6.150 19,356,951 117,841,156 6.0878 4.101 4.101 4.107 4.087 4.161 28,606,352 4.1194 0.00%
2018-07-03 0 6.060 6.050 6.060 5.890 6.060 23,990,740 144,046,402 6.0043 4.101 4.094 4.101 3.986 4.101 35,454,321 4.0629 -0.49%
2018-06-29 0 6.090 6.080 6.090 5.970 6.110 17,639,946 107,023,055 6.0671 4.121 4.114 4.121 4.040 4.134 26,068,904 4.1054 1.67%
2018-06-28 0 5.990 5.980 5.990 5.950 6.060 16,218,624 97,277,733 5.9979 4.053 4.046 4.053 4.026 4.101 23,968,427 4.0586 0.00%
2018-06-27 0 5.990 5.980 5.990 5.940 6.180 20,078,095 121,148,915 6.0339 4.053 4.046 4.053 4.019 4.182 29,672,083 4.0829 -2.12%
2018-06-26 0 6.120 6.110 6.120 6.080 6.270 21,299,933 130,709,406 6.1366 4.141 4.134 4.141 4.114 4.243 31,477,756 4.1524 -1.29%
2018-06-25 0 6.200 6.200 6.210 6.110 6.340 33,128,550 205,089,163 6.1907 4.195 4.195 4.202 4.134 4.290 48,958,483 4.1890 -1.27%
2018-06-22 0 6.280 6.280 6.290 6.200 6.300 11,584,086 72,554,037 6.2633 4.249 4.249 4.256 4.195 4.263 17,119,351 4.2381 0.32%
2018-06-21 0 6.260 6.250 6.260 6.230 6.380 25,586,138 161,117,847 6.2971 4.236 4.229 4.236 4.216 4.317 37,812,053 4.2610 -1.26%
2018-06-20 0 6.340 6.340 6.350 6.260 6.440 25,510,125 161,947,772 6.3484 4.290 4.290 4.297 4.236 4.358 37,699,719 4.2957 -0.63%
2018-06-19 0 6.380 6.370 6.380 6.310 6.560 34,434,449 221,488,179 6.4322 4.317 4.310 4.317 4.270 4.439 50,888,384 4.3524 -4.20%
2018-06-15 0 6.660 6.650 6.660 6.580 6.710 26,416,780 175,331,504 6.6371 4.507 4.500 4.507 4.452 4.540 39,039,604 4.4911 -0.45%
2018-06-14 0 6.690 6.680 6.690 6.660 6.740 16,314,280 109,075,300 6.6859 4.527 4.520 4.527 4.507 4.561 24,109,790 4.5241 -0.89%
2018-06-13 0 6.750 6.740 6.750 6.720 6.800 12,339,723 83,319,867 6.7522 4.567 4.561 4.567 4.547 4.601 18,236,057 4.5690 -0.88%
2018-06-12 0 6.810 6.800 6.810 6.750 6.870 13,594,985 92,516,873 6.8052 4.608 4.601 4.608 4.567 4.649 20,091,125 4.6049 -0.58%
2018-06-11 0 6.850 6.850 6.860 6.770 6.880 12,060,370 82,507,051 6.8412 4.635 4.635 4.642 4.581 4.655 17,823,220 4.6292 0.59%
2018-06-08 0 6.810 6.810 6.820 6.790 6.930 20,123,138 137,615,970 6.8387 4.608 4.608 4.615 4.595 4.689 29,738,649 4.6275 -1.59%
2018-06-07 0 6.920 6.910 6.920 6.880 6.980 17,346,350 119,769,316 6.9046 4.683 4.676 4.683 4.655 4.723 25,635,018 4.6721 0.00%
2018-06-06 0 6.920 6.910 6.920 6.890 6.960 12,651,150 87,432,756 6.9111 4.683 4.676 4.683 4.662 4.710 18,696,294 4.6765 -0.57%
2018-06-05 0 6.960 6.950 6.960 6.920 7.070 9,940,241 69,096,446 6.9512 4.710 4.703 4.710 4.683 4.784 14,690,022 4.7036 0.05%
2018-06-04 0 7.140 7.130 7.140 7.050 7.150 10,446,355 74,446,710 7.1266 4.707 4.700 4.707 4.648 4.714 15,845,820 4.6982 1.28%
2018-06-01 0 7.050 7.040 7.050 6.950 7.080 22,433,220 157,797,029 7.0341 4.648 4.641 4.648 4.582 4.667 34,028,402 4.6372 0.57%
2018-05-31 0 7.010 7.010 7.020 6.940 7.060 27,656,258 193,852,816 7.0094 4.621 4.621 4.628 4.575 4.654 41,951,100 4.6209 1.01%
2018-05-30 0 6.940 6.930 6.940 6.900 7.080 16,399,610 113,798,987 6.9391 4.575 4.569 4.575 4.549 4.667 24,876,167 4.5746 -2.25%
2018-05-29 0 7.100 7.090 7.100 7.040 7.120 9,902,925 70,289,453 7.0978 4.681 4.674 4.681 4.641 4.694 15,021,504 4.6793 0.14%
2018-05-28 0 7.090 7.090 7.100 7.050 7.140 10,403,450 73,849,361 7.0985 4.674 4.674 4.681 4.648 4.707 15,780,738 4.6797 0.28%
2018-05-25 0 7.070 7.070 7.080 7.050 7.130 8,679,750 61,494,334 7.0848 4.661 4.661 4.667 4.648 4.700 13,166,100 4.6707 -0.28%
2018-05-24 0 7.090 7.090 7.100 7.000 7.100 8,271,897 58,534,401 7.0763 4.674 4.674 4.681 4.615 4.681 12,547,438 4.6650 0.85%
2018-05-23 0 7.030 7.020 7.030 7.000 7.130 19,307,556 135,850,297 7.0361 4.635 4.628 4.635 4.615 4.700 29,287,159 4.6386 -1.68%
2018-05-21 0 7.150 7.140 7.150 7.120 7.230 10,346,824 74,112,604 7.1628 4.714 4.707 4.714 4.694 4.766 15,694,844 4.7221 0.70%
2018-05-18 0 7.100 7.100 7.110 7.090 7.170 9,844,024 70,050,826 7.1161 4.681 4.681 4.687 4.674 4.727 14,932,159 4.6913 0.57%
2018-05-17 0 7.060 7.060 7.070 7.050 7.150 8,380,537 59,329,724 7.0795 4.654 4.654 4.661 4.648 4.714 12,712,231 4.6671 -0.56%
2018-05-16 0 7.100 7.100 7.110 7.070 7.160 8,783,530 62,305,927 7.0935 4.681 4.681 4.687 4.661 4.720 13,323,522 4.6764 -0.84%
2018-05-15 0 7.160 7.160 7.170 7.120 7.190 8,532,359 61,056,549 7.1559 4.720 4.720 4.727 4.694 4.740 12,942,526 4.7175 -0.56%
2018-05-14 0 7.200 7.190 7.200 7.110 7.240 16,965,550 121,806,992 7.1797 4.747 4.740 4.747 4.687 4.773 25,734,627 4.7332 1.55%
2018-05-11 0 7.090 7.080 7.090 7.070 7.150 12,658,102 89,781,471 7.0928 4.674 4.667 4.674 4.661 4.714 19,200,765 4.6759 0.14%
2018-05-10 0 7.080 7.070 7.080 7.010 7.100 10,946,260 77,209,903 7.0535 4.667 4.661 4.667 4.621 4.681 16,604,114 4.6500 0.57%
2018-05-09 0 7.040 7.040 7.050 6.970 7.090 12,200,900 85,825,156 7.0343 4.641 4.641 4.648 4.595 4.674 18,507,246 4.6374 -0.56%
2018-05-08 0 7.080 7.080 7.090 7.050 7.120 18,099,250 128,255,583 7.0862 4.667 4.667 4.674 4.648 4.694 27,454,309 4.6716 0.00%
2018-05-07 0 7.080 7.080 7.090 6.960 7.100 23,785,355 167,944,456 7.0608 4.667 4.667 4.674 4.588 4.681 36,079,422 4.6549 1.29%
2018-05-04 0 6.990 6.980 6.990 6.940 7.070 34,241,517 239,749,191 7.0017 4.608 4.602 4.608 4.575 4.661 51,940,118 4.6159 0.00%
2018-05-03 0 6.990 6.990 7.000 6.720 7.010 38,412,113 266,007,573 6.9251 4.608 4.608 4.615 4.430 4.621 58,266,393 4.5654 1.75%
2018-05-02 0 6.870 6.860 6.870 6.760 6.980 35,739,288 244,563,854 6.8430 4.529 4.522 4.529 4.457 4.602 54,212,051 4.5112 -1.58%
2018-04-30 0 6.980 6.970 6.980 6.820 7.000 24,541,847 170,531,576 6.9486 4.602 4.595 4.602 4.496 4.615 37,226,927 4.5809 2.50%
2018-04-27 0 6.810 6.810 6.820 6.560 6.840 30,005,629 202,646,905 6.7536 4.489 4.489 4.496 4.325 4.509 45,514,804 4.4523 4.45%
2018-04-26 0 6.520 6.520 6.530 6.500 6.600 13,912,600 90,880,365 6.5322 4.298 4.298 4.305 4.285 4.351 21,103,682 4.3064 -0.15%
2018-04-25 0 6.530 6.520 6.530 6.510 6.620 14,403,350 94,214,249 6.5411 4.305 4.298 4.305 4.292 4.364 21,848,089 4.3122 -1.36%
2018-04-24 0 6.620 6.620 6.630 6.480 6.620 14,973,600 98,475,787 6.5766 4.364 4.364 4.371 4.272 4.364 22,713,087 4.3356 1.38%
2018-04-23 0 6.530 6.520 6.530 6.490 6.570 10,807,068 70,459,357 6.5197 4.305 4.298 4.305 4.279 4.331 16,392,977 4.2981 -0.61%
2018-04-20 0 6.570 6.560 6.570 6.540 6.680 10,504,988 69,208,086 6.5881 4.331 4.325 4.331 4.311 4.404 15,934,759 4.3432 -1.20%
2018-04-19 0 6.650 6.640 6.650 6.510 6.680 15,171,369 100,505,422 6.6247 4.384 4.377 4.384 4.292 4.404 23,013,078 4.3673 2.31%
2018-04-18 0 6.500 6.490 6.500 6.460 6.660 28,650,196 186,692,627 6.5163 4.285 4.279 4.285 4.259 4.391 43,458,781 4.2959 -0.91%
2018-04-17 0 6.560 6.550 6.560 6.520 6.600 15,941,915 104,506,266 6.5554 4.325 4.318 4.325 4.298 4.351 24,181,900 4.3217 -0.30%
2018-04-16 0 6.580 6.580 6.590 6.540 6.680 15,557,940 102,198,914 6.5689 4.338 4.338 4.344 4.311 4.404 23,599,458 4.3306 -1.20%
2018-04-13 0 6.660 6.660 6.670 6.610 6.700 10,237,700 68,157,743 6.6575 4.391 4.391 4.397 4.358 4.417 15,529,316 4.3890 0.30%
2018-04-12 0 6.640 6.630 6.640 6.580 6.760 21,582,308 143,166,347 6.6335 4.377 4.371 4.377 4.338 4.457 32,737,674 4.3731 -1.48%
2018-04-11 0 6.740 6.740 6.750 6.710 6.780 16,455,730 110,956,445 6.7427 4.443 4.443 4.450 4.424 4.470 24,961,294 4.4451 0.75%
2018-04-10 0 6.690 6.680 6.690 6.590 6.740 23,367,342 156,252,651 6.6868 4.410 4.404 4.410 4.344 4.443 35,445,349 4.4083 1.21%
2018-04-09 0 6.610 6.600 6.610 6.540 6.730 20,162,443 133,709,422 6.6316 4.358 4.351 4.358 4.311 4.437 30,583,916 4.3719 0.30%
2018-04-06 0 6.590 6.590 6.600 6.560 6.660 11,765,643 77,706,643 6.6045 4.344 4.344 4.351 4.325 4.391 17,847,016 4.3540 0.61%
2018-04-04 0 6.550 6.540 6.550 6.550 6.750 21,802,527 144,854,130 6.6439 4.318 4.311 4.318 4.318 4.450 33,071,719 4.3800 -0.76%
2018-04-03 0 6.600 6.590 6.600 6.490 6.640 43,974,849 289,484,877 6.5830 4.351 4.344 4.351 4.279 4.377 66,704,371 4.3398 -1.35%
2018-03-29 0 6.690 6.680 6.690 6.630 6.830 43,626,644 292,968,562 6.7154 4.410 4.404 4.410 4.371 4.503 66,176,188 4.4271 -1.91%
2018-03-28 0 6.820 6.820 6.830 6.810 6.910 19,777,677 135,229,044 6.8375 4.496 4.496 4.503 4.489 4.555 30,000,274 4.5076 -1.59%
2018-03-27 0 6.930 6.930 6.940 6.920 7.000 15,732,845 109,436,570 6.9559 4.569 4.569 4.575 4.562 4.615 23,864,767 4.5857 0.14%
2018-03-26 0 6.920 6.910 6.920 6.800 6.940 22,563,825 154,711,180 6.8566 4.562 4.555 4.562 4.483 4.575 34,226,513 4.5202 0.44%
2018-03-23 0 6.890 6.880 6.890 6.800 6.890 36,678,330 250,979,413 6.8427 4.542 4.536 4.542 4.483 4.542 55,636,460 4.5111 -1.85%
2018-03-22 0 7.020 7.010 7.020 7.000 7.090 7,584,191 53,337,857 7.0328 4.628 4.621 4.628 4.615 4.674 11,504,274 4.6364 -0.14%
2018-03-21 0 7.030 7.030 7.040 7.020 7.120 17,086,773 120,628,531 7.0598 4.635 4.635 4.641 4.628 4.694 25,918,507 4.6541 0.00%
2018-03-20 0 7.030 7.030 7.040 7.020 7.080 25,945,875 182,901,711 7.0494 4.635 4.635 4.641 4.628 4.667 39,356,662 4.6473 -1.13%
2018-03-19 0 7.110 7.110 7.120 7.080 7.150 14,024,887 99,857,747 7.1200 4.687 4.687 4.694 4.667 4.714 21,274,008 4.6939 0.00%
2018-03-16 0 7.110 7.110 7.120 7.100 7.150 19,094,969 135,900,232 7.1171 4.687 4.687 4.694 4.681 4.714 28,964,691 4.6919 -0.56%
2018-03-15 0 7.150 7.150 7.160 7.100 7.170 16,742,191 119,402,864 7.1319 4.714 4.714 4.720 4.681 4.727 25,395,819 4.7017 -0.42%
2018-03-14 0 7.180 7.170 7.180 7.120 7.190 13,095,781 93,652,684 7.1514 4.733 4.727 4.733 4.694 4.740 19,864,669 4.7145 -0.42%
2018-03-13 0 7.210 7.200 7.210 7.120 7.220 24,607,588 176,204,090 7.1606 4.753 4.747 4.753 4.694 4.760 37,326,648 4.7206 0.00%
2018-03-12 0 7.210 7.210 7.220 7.150 7.220 19,965,946 143,582,485 7.1914 4.753 4.753 4.760 4.714 4.760 30,285,854 4.7409 1.26%
2018-03-09 0 7.120 7.110 7.120 7.090 7.200 33,528,253 238,600,573 7.1164 4.694 4.687 4.694 4.674 4.747 50,858,186 4.6915 0.42%
2018-03-08 0 7.090 7.090 7.100 7.070 7.170 21,856,232 155,458,487 7.1128 4.674 4.674 4.681 4.661 4.727 33,153,183 4.6891 0.14%
2018-03-07 0 7.080 7.080 7.090 7.070 7.210 30,508,210 217,260,492 7.1214 4.667 4.667 4.674 4.661 4.753 46,277,157 4.6948 -1.67%
2018-03-06 0 7.200 7.200 7.210 7.160 7.270 23,333,368 168,432,295 7.2185 4.747 4.747 4.753 4.720 4.793 35,393,814 4.7588 0.98%
2018-03-05 0 7.130 7.130 7.140 7.110 7.250 29,012,037 207,605,579 7.1558 4.700 4.700 4.707 4.687 4.780 44,007,648 4.7175 -1.66%
2018-03-02 0 7.250 7.240 7.250 7.170 7.260 29,777,950 215,342,666 7.2316 4.780 4.773 4.780 4.727 4.786 45,169,443 4.7674 0.42%
2018-03-01 0 7.220 7.220 7.230 7.100 7.260 19,229,400 138,442,274 7.1995 4.760 4.760 4.766 4.681 4.786 29,168,606 4.7463 0.70%
2018-02-28 0 7.170 7.170 7.180 7.130 7.340 37,319,889 269,245,487 7.2145 4.727 4.727 4.733 4.700 4.839 56,609,626 4.7562 -2.71%
2018-02-27 0 7.370 7.360 7.370 7.290 7.460 24,972,027 183,960,925 7.3667 4.859 4.852 4.859 4.806 4.918 37,879,456 4.8565 0.00%
2018-02-26 0 7.370 7.370 7.380 7.310 7.460 23,935,119 176,479,507 7.3732 4.859 4.859 4.865 4.819 4.918 36,306,596 4.8608 0.00%
2018-02-23 0 7.370 7.370 7.380 7.230 7.430 38,371,400 281,495,298 7.3361 4.859 4.859 4.865 4.766 4.898 58,204,637 4.8363 2.08%
2018-02-22 0 7.220 7.220 7.230 7.220 7.380 39,939,182 290,825,436 7.2817 4.760 4.760 4.766 4.760 4.865 60,582,767 4.8005 -3.09%
2018-02-21 0 7.450 7.450 7.460 7.290 7.460 16,156,829 119,925,383 7.4226 4.911 4.911 4.918 4.806 4.918 24,507,898 4.8933 1.36%
2018-02-20 0 7.350 7.350 7.360 7.240 7.440 16,757,298 123,416,465 7.3649 4.845 4.845 4.852 4.773 4.905 25,418,735 4.8553 0.68%
2018-02-15 0 7.300 7.300 7.320 7.270 7.380 17,839,337 130,565,161 7.3189 4.813 4.813 4.826 4.793 4.865 27,060,053 4.8250 -0.14%
2018-02-14 0 7.310 7.310 7.320 7.210 7.430 23,837,674 174,111,965 7.3041 4.819 4.819 4.826 4.753 4.898 36,158,784 4.8152 -0.14%
2018-02-13 0 7.320 7.310 7.320 7.280 7.500 36,236,779 267,599,319 7.3847 4.826 4.819 4.826 4.799 4.944 54,966,683 4.8684 1.67%
2018-02-12 0 7.200 7.200 7.210 7.030 7.350 42,431,360 306,335,329 7.2196 4.747 4.747 4.753 4.635 4.845 64,363,091 4.7595 1.55%
2018-02-09 0 7.090 7.080 7.090 7.030 7.320 94,061,253 670,572,435 7.1291 4.674 4.667 4.674 4.635 4.826 142,679,211 4.6999 -5.47%
2018-02-08 0 7.500 7.490 7.500 7.100 7.520 93,505,500 680,191,255 7.2743 4.944 4.938 4.944 4.681 4.958 141,836,203 4.7956 4.75%
2018-02-07 0 7.160 7.150 7.160 7.100 7.500 59,092,506 427,188,949 7.2292 4.720 4.714 4.720 4.681 4.944 89,635,975 4.7658 -1.24%
2018-02-06 0 7.250 7.250 7.260 7.170 7.370 75,280,630 545,824,432 7.2505 4.780 4.780 4.786 4.727 4.859 114,191,344 4.7799 -3.97%
2018-02-05 0 7.550 7.550 7.560 7.470 7.610 43,181,611 325,600,885 7.5403 4.977 4.977 4.984 4.925 5.017 65,501,128 4.9709 -1.82%
2018-02-02 0 7.690 7.680 7.690 7.560 7.760 26,887,256 206,504,409 7.6804 5.070 5.063 5.070 4.984 5.116 40,784,620 5.0633 0.13%
2018-02-01 0 7.680 7.670 7.680 7.670 7.960 33,828,975 261,685,795 7.7356 5.063 5.056 5.063 5.056 5.248 51,314,344 5.0997 -0.90%
2018-01-31 0 7.750 7.740 7.750 7.540 7.780 42,037,589 322,639,144 7.6750 5.109 5.103 5.109 4.971 5.129 63,765,789 5.0598 1.31%
2018-01-30 0 7.650 7.640 7.650 7.650 7.980 68,469,171 531,690,980 7.7654 5.043 5.037 5.043 5.043 5.261 103,859,208 5.1193 -3.41%
2018-01-29 0 7.920 7.920 7.930 7.920 8.200 53,748,298 430,827,044 8.0156 5.221 5.221 5.228 5.221 5.406 81,529,477 5.2843 -1.00%
2018-01-26 0 8.000 7.990 8.000 7.990 8.220 65,102,982 524,131,908 8.0508 5.274 5.267 5.274 5.267 5.419 98,753,119 5.3075 -0.99%
2018-01-25 0 8.080 8.080 8.090 8.080 8.380 58,099,670 474,431,915 8.1658 5.327 5.327 5.333 5.327 5.525 88,129,966 5.3833 -2.88%
2018-01-24 0 8.320 8.310 8.320 7.970 8.320 87,366,368 713,664,340 8.1686 5.485 5.478 5.485 5.254 5.485 132,523,904 5.3852 3.23%
2018-01-23 0 8.060 8.050 8.060 7.820 8.070 64,654,850 513,968,190 7.9494 5.314 5.307 5.314 5.155 5.320 98,073,358 5.2407 2.94%
2018-01-22 0 7.830 7.830 7.860 7.830 7.960 45,485,144 358,299,660 7.8773 5.162 5.162 5.182 5.162 5.248 68,995,301 5.1931 -1.14%
2018-01-19 0 7.920 7.910 7.920 7.880 8.090 34,158,242 271,875,825 7.9593 5.221 5.215 5.221 5.195 5.333 51,813,801 5.2472 -1.12%
2018-01-18 0 8.010 8.000 8.010 7.840 8.090 51,793,528 413,240,462 7.9786 5.281 5.274 5.281 5.169 5.333 78,564,334 5.2599 1.01%
2018-01-17 0 7.930 7.930 7.940 7.820 7.980 36,317,733 286,598,481 7.8914 5.228 5.228 5.234 5.155 5.261 55,089,480 5.2024 -0.75%
2018-01-16 0 7.990 7.980 7.990 7.820 8.010 59,784,856 474,492,978 7.9367 5.267 5.261 5.267 5.155 5.281 90,686,184 5.2323 2.17%
2018-01-15 0 7.820 7.820 7.840 7.820 8.210 81,686,450 649,895,056 7.9560 5.155 5.155 5.169 5.155 5.412 123,908,175 5.2450 -4.28%
2018-01-12 0 8.170 8.170 8.180 8.160 8.380 37,670,738 310,962,481 8.2547 5.386 5.386 5.393 5.379 5.525 57,141,820 5.4419 -1.57%
2018-01-11 0 8.300 8.290 8.300 8.130 8.310 33,174,384 272,808,473 8.2235 5.472 5.465 5.472 5.360 5.478 50,321,411 5.4213 1.59%
2018-01-10 0 8.170 8.170 8.180 8.170 8.470 62,055,468 515,618,640 8.3090 5.386 5.386 5.393 5.386 5.584 94,130,420 5.4777 -0.73%
2018-01-09 0 8.230 8.230 8.240 8.230 8.450 57,354,003 477,052,128 8.3177 5.426 5.426 5.432 5.426 5.571 86,998,882 5.4834 -2.60%
2018-01-08 0 8.450 8.440 8.450 8.300 8.580 68,033,271 572,374,622 8.4132 5.571 5.564 5.571 5.472 5.656 103,198,002 5.5464 -1.52%
2018-01-05 0 8.580 8.570 8.580 8.560 8.820 41,332,528 357,611,755 8.6521 5.656 5.650 5.656 5.643 5.815 62,696,299 5.7039 -1.83%
2018-01-04 0 8.740 8.740 8.750 8.570 8.820 53,372,603 465,378,893 8.7194 5.762 5.762 5.768 5.650 5.815 80,959,594 5.7483 1.98%
2018-01-03 0 8.570 8.560 8.570 8.510 8.760 55,864,323 481,347,219 8.6164 5.650 5.643 5.650 5.610 5.775 84,739,223 5.6803 -1.38%
2018-01-02 0 8.690 8.680 8.690 8.480 8.740 83,814,287 724,503,944 8.6442 5.729 5.722 5.729 5.590 5.762 127,135,839 5.6987 3.95%
2017-12-29 0 8.360 8.360 8.370 8.140 8.400 49,372,112 410,973,441 8.3240 5.511 5.511 5.518 5.366 5.538 74,891,347 5.4876 1.95%
2017-12-28 0 8.200 8.190 8.200 8.060 8.200 24,169,415 196,874,791 8.1456 5.406 5.399 5.406 5.314 5.406 36,661,994 5.3700 0.86%
2017-12-27 0 8.130 8.120 8.130 8.050 8.300 56,552,620 463,355,996 8.1934 5.360 5.353 5.360 5.307 5.472 85,783,284 5.4015 2.91%
2017-12-22 0 7.900 7.890 7.900 7.860 7.970 20,259,452 160,255,068 7.9101 5.208 5.201 5.208 5.182 5.254 30,731,067 5.2148 0.25%
2017-12-21 0 7.880 7.880 7.890 7.850 8.020 41,123,910 325,661,897 7.9190 5.195 5.195 5.201 5.175 5.287 62,379,852 5.2206 -1.50%
2017-12-20 0 8.000 7.990 8.000 7.840 8.030 54,384,538 432,166,280 7.9465 5.274 5.267 5.274 5.169 5.294 82,494,574 5.2387 0.88%
2017-12-19 0 7.930 7.920 7.930 7.660 7.970 63,683,899 501,947,005 7.8819 5.228 5.221 5.228 5.050 5.254 96,600,547 5.1961 3.39%
2017-12-18 0 7.670 7.660 7.670 7.520 7.690 21,796,935 166,540,048 7.6405 5.056 5.050 5.056 4.958 5.070 33,063,237 5.0370 0.92%
2017-12-15 0 7.600 7.590 7.600 7.500 7.650 25,426,811 192,974,202 7.5894 5.010 5.004 5.010 4.944 5.043 38,569,307 5.0033 -0.65%
2017-12-14 0 7.650 7.640 7.650 7.580 7.680 24,974,664 190,633,750 7.6331 5.043 5.037 5.043 4.997 5.063 37,883,456 5.0321 -0.13%
2017-12-13 0 7.660 7.660 7.670 7.370 7.660 56,105,478 425,475,053 7.5835 5.050 5.050 5.056 4.859 5.050 85,105,025 4.9994 2.82%
2017-12-12 0 7.450 7.440 7.450 7.410 7.630 36,361,033 273,867,607 7.5319 4.911 4.905 4.911 4.885 5.030 55,155,160 4.9654 -1.19%
2017-12-11 0 7.540 7.540 7.550 7.460 7.600 87,149,482 655,943,371 7.5266 4.971 4.971 4.977 4.918 5.010 132,194,915 4.9619 4.87%
2017-12-08 0 7.190 7.180 7.190 7.110 7.210 17,152,609 122,913,625 7.1659 4.740 4.733 4.740 4.687 4.753 26,018,372 4.7241 1.27%
2017-12-07 0 7.100 7.100 7.110 7.090 7.180 21,157,894 150,536,380 7.1149 4.681 4.681 4.687 4.674 4.733 32,093,891 4.6905 -0.42%
2017-12-06 0 7.130 7.120 7.130 7.100 7.250 38,125,962 272,193,319 7.1393 4.700 4.694 4.700 4.681 4.780 57,832,338 4.7066 -1.38%
2017-12-05 0 7.230 7.210 7.230 7.170 7.270 12,493,768 90,383,433 7.2343 4.766 4.753 4.766 4.727 4.793 18,951,491 4.7692 0.42%
2017-12-04 0 7.200 7.200 7.210 7.120 7.230 12,385,076 89,150,665 7.1982 4.747 4.747 4.753 4.694 4.766 18,786,618 4.7454 0.14%
2017-12-01 0 7.190 7.190 7.200 7.130 7.230 11,289,485 81,095,615 7.1833 4.740 4.740 4.747 4.700 4.766 17,124,743 4.7356 0.98%
2017-11-30 0 7.120 7.120 7.130 7.120 7.360 34,589,719 248,867,761 7.1948 4.694 4.694 4.700 4.694 4.852 52,468,298 4.7432 -0.97%
2017-11-29 0 7.190 7.180 7.190 7.160 7.290 14,042,342 101,069,134 7.1975 4.740 4.733 4.740 4.720 4.806 21,300,485 4.7449 -1.24%
2017-11-28 0 7.280 7.270 7.280 7.200 7.320 18,156,200 131,571,198 7.2466 4.799 4.793 4.799 4.747 4.826 27,540,695 4.7773 -1.09%
2017-11-27 0 7.360 7.350 7.360 7.310 7.560 25,979,126 192,914,374 7.4257 4.852 4.845 4.852 4.819 4.984 39,407,100 4.8954 -0.94%
2017-11-24 0 7.430 7.420 7.430 7.200 7.430 36,441,840 268,841,909 7.3773 4.898 4.892 4.898 4.747 4.898 55,277,735 4.8635 3.05%
2017-11-23 0 7.210 7.210 7.220 7.160 7.490 44,823,410 328,634,752 7.3318 4.753 4.753 4.760 4.720 4.938 67,991,533 4.8335 -2.96%
2017-11-22 0 7.430 7.420 7.430 7.040 7.470 70,534,221 517,634,858 7.3388 4.898 4.892 4.898 4.641 4.925 106,991,632 4.8381 5.69%
2017-11-21 0 7.030 7.030 7.040 6.980 7.190 56,479,378 397,400,719 7.0362 4.635 4.635 4.641 4.602 4.740 85,672,185 4.6386 -0.71%
2017-11-20 0 7.080 7.070 7.080 7.030 7.220 25,124,020 178,039,604 7.0864 4.667 4.661 4.667 4.635 4.760 38,110,011 4.6717 -0.98%
2017-11-17 0 7.150 7.140 7.150 7.120 7.340 26,990,934 194,013,107 7.1881 4.714 4.707 4.714 4.694 4.839 40,941,887 4.7387 -1.79%
2017-11-16 0 7.280 7.280 7.290 7.240 7.350 17,662,600 128,693,077 7.2862 4.799 4.799 4.806 4.773 4.845 26,791,965 4.8034 0.55%
2017-11-15 0 7.240 7.240 7.250 7.220 7.480 27,902,800 203,250,308 7.2842 4.773 4.773 4.780 4.760 4.931 42,325,074 4.8021 -2.43%
2017-11-14 0 7.420 7.420 7.430 7.390 7.510 18,283,518 135,928,401 7.4345 4.892 4.892 4.898 4.872 4.951 27,733,821 4.9012 -0.27%
2017-11-13 0 7.440 7.440 7.450 7.350 7.540 29,581,650 221,147,420 7.4758 4.905 4.905 4.911 4.845 4.971 44,871,680 4.9284 1.22%
2017-11-10 0 7.350 7.350 7.370 7.350 7.530 28,368,580 209,572,973 7.3875 4.845 4.845 4.859 4.845 4.964 43,031,604 4.8702 -2.13%
2017-11-09 0 7.510 7.500 7.510 7.430 7.540 19,129,236 143,121,720 7.4818 4.951 4.944 4.951 4.898 4.971 29,016,670 4.9324 0.00%
2017-11-08 0 7.510 7.510 7.520 7.470 7.600 17,209,662 129,536,962 7.5270 4.951 4.951 4.958 4.925 5.010 26,104,915 4.9622 0.00%
2017-11-07 0 7.510 7.510 7.520 7.480 7.580 26,812,501 202,134,740 7.5388 4.951 4.951 4.958 4.931 4.997 40,671,226 4.9700 0.40%
2017-11-06 0 7.480 7.480 7.490 7.390 7.540 24,606,298 183,731,199 7.4668 4.931 4.931 4.938 4.872 4.971 37,324,691 4.9225 -1.32%
2017-11-03 0 7.580 7.580 7.590 7.550 7.640 13,379,682 101,431,160 7.5810 4.997 4.997 5.004 4.977 5.037 20,295,312 4.9978 0.13%
2017-11-02 0 7.570 7.560 7.570 7.530 7.680 20,066,824 152,409,199 7.5951 4.991 4.984 4.991 4.964 5.063 30,438,874 5.0071 -0.26%
2017-11-01 0 7.590 7.590 7.600 7.550 7.780 30,472,750 232,014,931 7.6138 5.004 5.004 5.010 4.977 5.129 46,223,368 5.0194 -1.30%
2017-10-31 0 7.690 7.690 7.700 7.660 7.920 122,733,715 952,977,039 7.7646 5.070 5.070 5.076 5.050 5.221 186,171,766 5.1188 -1.28%
2017-10-30 0 7.790 7.780 7.790 7.690 7.930 127,786,174 998,417,207 7.8132 5.136 5.129 5.136 5.070 5.228 193,835,718 5.1508 3.04%
2017-10-27 0 7.560 7.550 7.560 7.490 7.700 37,310,157 282,163,922 7.5627 4.984 4.977 4.984 4.938 5.076 56,594,863 4.9857 -1.18%
2017-10-26 0 7.650 7.650 7.660 7.260 7.730 98,034,033 743,999,491 7.5892 5.043 5.043 5.050 4.786 5.096 148,705,424 5.0032 4.51%
2017-10-25 0 7.320 7.320 7.330 7.160 7.330 31,845,399 230,901,056 7.2507 4.826 4.826 4.832 4.720 4.832 48,305,506 4.7800 1.95%
2017-10-24 0 7.180 7.180 7.190 7.160 7.260 25,608,020 184,553,365 7.2069 4.733 4.733 4.740 4.720 4.786 38,844,178 4.7511 -0.97%
2017-10-23 0 7.250 7.240 7.250 7.220 7.390 27,429,498 199,218,478 7.2629 4.780 4.773 4.780 4.760 4.872 41,607,134 4.7881 -2.29%
2017-10-20 0 7.420 7.420 7.430 7.300 7.440 18,572,037 137,018,593 7.3777 4.892 4.892 4.898 4.813 4.905 28,171,468 4.8637 1.78%
2017-10-19 0 7.290 7.290 7.300 7.290 7.560 22,682,524 167,518,865 7.3854 4.806 4.806 4.813 4.806 4.984 34,406,565 4.8688 -2.67%
2017-10-18 0 7.490 7.480 7.490 7.450 7.570 28,310,572 212,118,738 7.4926 4.938 4.931 4.938 4.911 4.991 42,943,613 4.9395 0.81%
2017-10-17 0 7.430 7.420 7.430 7.400 7.530 17,828,890 132,580,934 7.4363 4.898 4.892 4.898 4.878 4.964 27,044,207 4.9024 -1.33%
2017-10-16 0 7.530 7.520 7.530 7.510 7.640 29,873,117 226,040,068 7.5667 4.964 4.958 4.964 4.951 5.037 45,313,800 4.9883 -0.26%
2017-10-13 0 7.550 7.550 7.560 7.290 7.600 59,597,379 448,409,045 7.5240 4.977 4.977 4.984 4.806 5.010 90,401,805 4.9602 3.42%
2017-10-12 0 7.300 7.300 7.310 7.230 7.340 20,051,919 146,342,937 7.2982 4.813 4.813 4.819 4.766 4.839 30,416,265 4.8113 0.00%
2017-10-11 0 7.300 7.290 7.300 7.290 7.430 43,670,281 321,171,025 7.3545 4.813 4.806 4.813 4.806 4.898 66,242,380 4.8484 0.14%
2017-10-10 0 7.290 7.280 7.290 7.170 7.320 34,511,264 250,958,966 7.2718 4.806 4.799 4.806 4.727 4.826 52,349,291 4.7939 1.67%
2017-10-09 0 7.170 7.160 7.170 7.100 7.220 19,199,608 137,415,561 7.1572 4.727 4.720 4.727 4.681 4.760 29,123,415 4.7184 -0.55%
2017-10-06 0 7.210 7.210 7.220 7.200 7.300 30,765,915 223,021,125 7.2490 4.753 4.753 4.760 4.747 4.813 46,668,063 4.7789 0.14%
2017-10-04 0 7.200 7.190 7.200 6.990 7.260 62,638,397 448,634,555 7.1623 4.747 4.740 4.747 4.608 4.786 95,014,650 4.7217 3.45%
2017-10-03 0 6.960 6.950 6.960 6.880 6.980 14,301,215 99,462,373 6.9548 4.588 4.582 4.588 4.536 4.602 21,693,163 4.5850 0.29%
2017-09-29 0 6.940 6.930 6.940 6.840 6.940 10,984,438 75,935,027 6.9130 4.575 4.569 4.575 4.509 4.575 16,662,025 4.5574 0.43%
2017-09-28 0 6.910 6.890 6.910 6.870 6.930 12,120,165 83,661,541 6.9027 4.555 4.542 4.555 4.529 4.569 18,384,781 4.5506 0.00%
2017-09-27 0 6.910 6.900 6.910 6.840 6.930 17,308,564 119,399,771 6.8983 4.555 4.549 4.555 4.509 4.569 26,254,937 4.5477 0.58%
2017-09-26 0 6.870 6.870 6.880 6.810 6.920 10,557,438 72,586,730 6.8754 4.529 4.529 4.536 4.489 4.562 16,014,319 4.5326 0.29%
2017-09-25 0 6.850 6.840 6.850 6.830 6.950 19,732,100 135,454,731 6.8647 4.516 4.509 4.516 4.503 4.582 29,931,139 4.5255 -1.58%
2017-09-22 0 6.960 6.950 6.960 6.880 6.970 20,839,000 144,193,125 6.9194 4.588 4.582 4.588 4.536 4.595 31,610,169 4.5616 0.43%
2017-09-21 0 6.930 6.930 6.940 6.880 6.940 21,927,193 151,504,731 6.9094 4.569 4.569 4.575 4.536 4.575 33,260,822 4.5551 0.29%
2017-09-20 0 6.910 6.900 6.910 6.870 6.940 20,709,853 142,812,062 6.8959 4.555 4.549 4.555 4.529 4.575 31,414,269 4.5461 -0.14%
2017-09-19 0 6.920 6.910 6.920 6.890 6.950 17,618,490 121,661,787 6.9053 4.562 4.555 4.562 4.542 4.582 26,725,056 4.5523 -0.14%
2017-09-18 0 6.930 6.920 6.930 6.920 6.990 20,152,210 139,696,775 6.9321 4.569 4.562 4.569 4.562 4.608 30,568,394 4.5700 -0.29%
2017-09-15 0 6.950 6.940 6.950 6.900 7.030 20,723,696 143,608,863 6.9297 4.582 4.575 4.582 4.549 4.635 31,435,267 4.5684 -0.71%
2017-09-14 0 7.000 7.000 7.010 6.950 7.080 15,158,850 106,485,298 7.0246 4.615 4.615 4.621 4.582 4.667 22,994,088 4.6310 0.29%
2017-09-13 0 6.980 6.980 6.990 6.950 7.010 10,884,992 75,910,472 6.9739 4.602 4.602 4.608 4.582 4.621 16,511,178 4.5975 -0.29%
2017-09-12 0 7.000 7.000 7.010 6.980 7.030 12,243,180 85,639,071 6.9948 4.615 4.615 4.621 4.602 4.635 18,571,380 4.6113 -0.43%
2017-09-11 0 7.030 7.020 7.030 7.000 7.100 11,877,901 83,541,315 7.0333 4.635 4.628 4.635 4.615 4.681 18,017,297 4.6367 0.00%
2017-09-08 0 7.030 7.030 7.040 7.010 7.130 10,201,309 71,842,490 7.0425 4.635 4.635 4.641 4.621 4.700 15,474,116 4.6428 -0.99%
2017-09-07 0 7.100 7.090 7.100 7.050 7.130 25,010,250 177,282,125 7.0884 4.681 4.674 4.681 4.648 4.700 37,937,436 4.6730 0.57%
2017-09-06 0 7.060 7.060 7.070 6.940 7.080 23,856,556 167,731,816 7.0308 4.654 4.654 4.661 4.575 4.667 36,187,425 4.6351 1.15%
2017-09-05 0 6.980 6.980 6.990 6.960 7.020 9,833,251 68,675,720 6.9840 4.602 4.602 4.608 4.588 4.628 14,915,818 4.6042 -0.43%
2017-09-04 0 7.010 7.010 7.020 6.960 7.050 15,894,945 111,534,353 7.0170 4.621 4.621 4.628 4.588 4.648 24,110,653 4.6259 -0.43%
2017-09-01 0 7.040 7.030 7.040 7.000 7.060 18,276,406 128,258,567 7.0177 4.641 4.635 4.641 4.615 4.654 27,723,033 4.6264 -0.28%
2017-08-31 0 7.060 7.050 7.060 7.000 7.090 15,618,948 109,900,928 7.0364 4.654 4.648 4.654 4.615 4.674 23,692,000 4.6387 0.28%
2017-08-30 0 7.040 7.040 7.050 6.990 7.100 20,414,149 143,244,401 7.0169 4.641 4.641 4.648 4.608 4.681 30,965,723 4.6259 -0.56%
2017-08-29 0 7.080 7.070 7.080 7.030 7.150 22,357,114 158,369,202 7.0836 4.667 4.661 4.667 4.635 4.714 33,912,959 4.6699 -0.70%
2017-08-28 0 7.130 7.130 7.140 6.830 7.150 67,536,252 478,496,900 7.0850 4.700 4.700 4.707 4.503 4.714 102,444,087 4.6708 4.09%
2017-08-25 0 6.850 6.850 6.860 6.830 6.900 12,623,650 86,770,119 6.8736 4.516 4.516 4.522 4.503 4.549 19,148,505 4.5314 0.00%
2017-08-24 0 6.850 6.840 6.850 6.840 6.930 16,196,856 111,151,875 6.8626 4.516 4.509 4.516 4.509 4.569 24,568,614 4.5241 -0.29%
2017-08-22 0 6.870 6.870 6.880 6.870 6.950 20,592,900 141,959,715 6.8936 4.529 4.529 4.536 4.529 4.582 31,236,866 4.5446 -0.29%
2017-08-21 0 6.890 6.880 6.890 6.880 6.930 11,526,050 79,502,136 6.8976 4.542 4.536 4.542 4.536 4.569 17,483,583 4.5472 -0.29%
2017-08-18 0 6.910 6.910 6.920 6.900 6.960 16,472,600 114,033,216 6.9226 4.555 4.555 4.562 4.549 4.588 24,986,883 4.5637 -1.14%
2017-08-17 0 6.990 6.980 6.990 6.950 7.050 11,104,150 77,393,697 6.9698 4.608 4.602 4.608 4.582 4.648 16,843,613 4.5948 -0.14%
2017-08-16 0 7.000 6.990 7.000 6.920 7.010 19,954,482 139,171,904 6.9745 4.615 4.608 4.615 4.562 4.621 30,268,465 4.5979 0.72%
2017-08-15 0 6.950 6.950 6.960 6.900 6.980 28,181,150 195,461,322 6.9359 4.582 4.582 4.588 4.549 4.602 42,747,296 4.5725 1.16%
2017-08-14 0 6.870 6.860 6.870 6.860 6.910 16,096,324 110,766,180 6.8815 4.529 4.522 4.529 4.522 4.555 24,416,120 4.5366 -0.58%
2017-08-11 0 6.910 6.900 6.910 6.860 6.950 25,714,904 177,174,826 6.8900 4.555 4.549 4.555 4.522 4.582 39,006,308 4.5422 -0.86%
2017-08-10 0 6.970 6.970 6.980 6.910 7.040 15,837,589 110,212,373 6.9589 4.595 4.595 4.602 4.555 4.641 24,023,651 4.5877 -0.85%
2017-08-09 0 7.030 7.020 7.030 7.000 7.060 15,239,800 107,078,316 7.0262 4.635 4.628 4.635 4.615 4.654 23,116,879 4.6320 -0.99%
2017-08-08 0 7.100 7.100 7.110 7.070 7.120 17,668,617 125,414,100 7.0981 4.681 4.681 4.687 4.661 4.694 26,801,092 4.6794 0.00%
2017-08-07 0 7.100 7.100 7.110 7.070 7.120 19,838,456 140,642,355 7.0894 4.681 4.681 4.687 4.661 4.694 30,092,468 4.6737 0.00%
2017-08-04 0 7.100 7.100 7.110 7.020 7.120 17,157,760 121,600,379 7.0872 4.681 4.681 4.687 4.628 4.694 26,026,186 4.6722 0.71%
2017-08-03 0 7.050 7.040 7.050 6.980 7.060 16,089,385 113,008,942 7.0238 4.648 4.641 4.648 4.602 4.654 24,405,594 4.6305 0.00%
2017-08-02 0 7.050 7.040 7.050 6.990 7.080 13,141,094 92,459,054 7.0359 4.648 4.641 4.648 4.608 4.667 19,933,404 4.6384 0.00%
2017-08-01 0 7.050 7.050 7.060 6.970 7.070 23,311,422 164,238,039 7.0454 4.648 4.648 4.654 4.595 4.661 35,360,525 4.6447 1.00%
2017-07-31 0 6.980 6.980 6.990 6.840 7.030 30,682,248 212,966,002 6.9410 4.602 4.602 4.608 4.509 4.635 46,541,151 4.5759 1.01%
2017-07-28 0 6.910 6.900 6.910 6.870 6.930 20,900,078 144,331,880 6.9058 4.555 4.549 4.555 4.529 4.569 31,702,816 4.5527 -0.72%
2017-07-27 0 6.960 6.960 6.970 6.880 6.970 29,559,453 204,530,589 6.9193 4.588 4.588 4.595 4.536 4.595 44,838,010 4.5615 0.58%
2017-07-26 0 6.920 6.910 6.920 6.900 7.000 17,910,450 123,900,036 6.9178 4.562 4.555 4.562 4.549 4.615 27,167,923 4.5605 -0.14%
2017-07-25 0 6.930 6.930 6.940 6.900 6.970 13,184,737 91,264,170 6.9220 4.569 4.569 4.575 4.549 4.595 19,999,605 4.5633 -0.57%
2017-07-24 0 6.970 6.960 6.970 6.890 6.990 21,599,400 149,978,473 6.9436 4.595 4.588 4.595 4.542 4.608 32,763,601 4.5776 -0.71%
2017-07-21 0 7.020 7.010 7.020 6.980 7.100 22,190,664 155,660,296 7.0147 4.628 4.621 4.628 4.602 4.681 33,660,475 4.6244 -0.57%
2017-07-20 0 7.060 7.050 7.060 7.040 7.160 14,135,850 100,194,216 7.0880 4.654 4.648 4.654 4.641 4.720 21,442,325 4.6727 -0.56%
2017-07-19 0 7.100 7.090 7.100 7.070 7.140 14,827,596 105,334,649 7.1040 4.681 4.674 4.681 4.661 4.707 22,491,617 4.6833 0.42%
2017-07-18 0 7.070 7.060 7.070 7.020 7.090 9,093,201 64,064,897 7.0454 4.661 4.654 4.661 4.628 4.674 13,793,254 4.6447 -0.28%
2017-07-17 0 7.090 7.080 7.090 7.030 7.190 13,454,343 95,532,258 7.1005 4.674 4.667 4.674 4.635 4.740 20,408,563 4.6810 -0.42%
2017-07-14 0 7.120 7.120 7.130 7.060 7.170 18,149,280 129,508,604 7.1357 4.694 4.694 4.700 4.654 4.727 27,530,198 4.7042 0.71%
2017-07-13 0 7.070 7.070 7.080 6.960 7.110 27,466,858 194,276,141 7.0731 4.661 4.661 4.667 4.588 4.687 41,663,804 4.6629 2.32%
2017-07-12 0 6.910 6.910 6.920 6.900 6.950 11,633,033 80,520,506 6.9217 4.555 4.555 4.562 4.549 4.582 17,645,863 4.5631 0.14%
2017-07-11 0 6.900 6.900 6.910 6.870 6.940 14,553,289 100,418,439 6.9001 4.549 4.549 4.555 4.529 4.575 22,075,528 4.5489 0.44%
2017-07-10 0 6.870 6.870 6.880 6.850 6.970 16,346,516 112,547,366 6.8851 4.529 4.529 4.536 4.516 4.595 24,795,630 4.5390 -0.72%
2017-07-07 0 6.920 6.920 6.930 6.900 6.990 14,973,977 103,632,938 6.9209 4.562 4.562 4.569 4.549 4.608 22,713,659 4.5626 -1.00%
2017-07-06 0 6.990 6.980 6.990 6.950 7.000 11,250,931 78,400,739 6.9684 4.608 4.602 4.608 4.582 4.615 17,066,262 4.5939 0.00%
2017-07-05 0 6.990 6.980 6.990 6.930 7.020 9,156,981 63,858,144 6.9737 4.608 4.602 4.608 4.569 4.628 13,890,000 4.5974 0.14%
2017-07-04 0 6.980 6.970 6.980 6.930 7.080 11,600,026 81,100,927 6.9914 4.602 4.595 4.602 4.569 4.667 17,595,795 4.6091 -0.57%
2017-07-03 0 7.020 7.020 7.030 6.970 7.060 13,048,300 91,641,360 7.0232 4.628 4.628 4.635 4.595 4.654 19,792,647 4.6301 0.00%
2017-06-30 0 7.020 7.010 7.020 6.950 7.020 16,636,950 116,207,425 6.9849 4.628 4.621 4.628 4.582 4.628 25,236,182 4.6048 -0.43%
2017-06-29 0 7.050 7.050 7.060 7.020 7.100 12,253,050 86,264,916 7.0403 4.648 4.648 4.654 4.628 4.681 18,586,351 4.6413 0.14%
2017-06-28 0 7.040 7.040 7.050 7.000 7.060 9,942,750 69,837,238 7.0239 4.641 4.641 4.648 4.615 4.654 15,081,914 4.6305 -0.71%
2017-06-27 0 7.090 7.090 7.100 7.050 7.150 8,088,020 57,348,260 7.0905 4.674 4.674 4.681 4.648 4.714 12,268,519 4.6744 -0.28%
2017-06-26 0 7.110 7.110 7.120 7.020 7.140 14,853,055 105,442,792 7.0991 4.687 4.687 4.694 4.628 4.707 22,530,235 4.6801 1.57%
2017-06-23 0 7.000 6.990 7.000 6.970 7.060 11,473,694 80,373,956 7.0051 4.615 4.608 4.615 4.595 4.654 17,404,165 4.6181 0.00%
2017-06-22 0 7.000 6.990 7.000 6.920 7.120 20,482,087 143,804,070 7.0210 4.615 4.608 4.615 4.562 4.694 31,068,776 4.6286 1.02%
2017-06-21 0 7.170 7.160 7.170 7.120 7.190 17,008,292 121,725,513 7.1568 4.568 4.562 4.568 4.536 4.581 26,696,677 4.5596 0.00%
2017-06-20 0 7.170 7.170 7.180 7.150 7.210 7,911,800 56,790,828 7.1780 4.568 4.568 4.574 4.555 4.593 12,418,576 4.5731 0.00%
2017-06-19 0 7.170 7.170 7.180 7.150 7.220 8,081,750 58,045,195 7.1823 4.568 4.568 4.574 4.555 4.600 12,685,334 4.5758 0.00%
2017-06-16 0 7.170 7.160 7.170 7.130 7.180 8,430,072 60,396,219 7.1644 4.568 4.562 4.568 4.542 4.574 13,232,070 4.5644 0.14%
2017-06-15 0 7.160 7.150 7.160 7.140 7.240 20,239,050 145,051,373 7.1669 4.562 4.555 4.562 4.549 4.613 31,767,763 4.5660 -1.38%
2017-06-14 0 7.260 7.250 7.260 7.180 7.260 8,132,791 58,859,256 7.2373 4.625 4.619 4.625 4.574 4.625 12,765,450 4.6108 0.55%
2017-06-13 0 7.220 7.220 7.230 7.150 7.270 12,411,954 89,590,217 7.2181 4.600 4.600 4.606 4.555 4.632 19,482,140 4.5986 0.42%
2017-06-12 0 7.190 7.190 7.200 7.130 7.260 19,411,280 139,321,899 7.1774 4.581 4.581 4.587 4.542 4.625 30,468,473 4.5727 -1.10%
2017-06-09 0 7.270 7.270 7.280 7.250 7.410 18,428,486 134,463,454 7.2965 4.632 4.632 4.638 4.619 4.721 28,925,853 4.6486 -0.82%
2017-06-08 0 7.330 7.320 7.330 7.240 7.370 10,694,552 78,188,486 7.3111 4.670 4.664 4.670 4.613 4.695 16,786,459 4.6578 0.00%
2017-06-07 0 7.330 7.320 7.330 7.290 7.360 8,551,000 62,727,662 7.3357 4.670 4.664 4.670 4.644 4.689 13,421,882 4.6735 0.41%
2017-06-06 0 7.300 7.300 7.310 7.260 7.350 10,415,938 76,149,973 7.3109 4.651 4.651 4.657 4.625 4.683 16,349,139 4.6577 0.27%
2017-06-05 0 7.280 7.270 7.280 7.260 7.320 6,696,965 48,764,778 7.2816 4.638 4.632 4.638 4.625 4.664 10,511,738 4.6391 -0.27%
2017-06-02 0 7.300 7.290 7.300 7.250 7.330 6,127,396 44,649,636 7.2869 4.651 4.644 4.651 4.619 4.670 9,617,727 4.6424 0.27%
2017-06-01 0 7.280 7.270 7.280 7.230 7.360 14,198,180 103,136,163 7.2640 4.638 4.632 4.638 4.606 4.689 22,285,849 4.6279 -0.27%
2017-05-31 0 7.300 7.300 7.320 7.250 7.390 22,089,883 161,457,383 7.3091 4.651 4.651 4.664 4.619 4.708 34,672,881 4.6566 -0.27%
2017-05-29 0 7.320 7.320 7.330 7.280 7.330 10,361,864 75,794,421 7.3147 4.664 4.664 4.670 4.638 4.670 16,264,263 4.6602 0.55%
2017-05-26 0 7.280 7.270 7.280 7.230 7.330 7,051,076 51,385,609 7.2876 4.638 4.632 4.638 4.606 4.670 11,067,561 4.6429 0.28%
2017-05-25 0 7.260 7.260 7.270 7.180 7.280 10,894,713 79,004,264 7.2516 4.625 4.625 4.632 4.574 4.638 17,100,638 4.6200 0.97%
2017-05-24 0 7.190 7.180 7.190 7.120 7.200 9,947,048 71,253,993 7.1633 4.581 4.574 4.581 4.536 4.587 15,613,157 4.5637 0.14%
2017-05-23 0 7.180 7.170 7.180 7.120 7.270 32,259,330 231,607,245 7.1795 4.574 4.568 4.574 4.536 4.632 50,635,121 4.5740 -1.37%
2017-05-22 0 7.280 7.280 7.290 7.260 7.340 7,880,450 57,531,613 7.3005 4.638 4.638 4.644 4.625 4.676 12,369,369 4.6511 0.14%
2017-05-19 0 7.270 7.270 7.290 7.220 7.350 11,894,282 86,416,349 7.2654 4.632 4.632 4.644 4.600 4.683 18,669,588 4.6287 -0.82%
2017-05-18 0 7.330 7.320 7.330 7.260 7.390 14,981,404 109,606,991 7.3162 4.670 4.664 4.670 4.625 4.708 23,515,219 4.6611 -0.54%
2017-05-17 0 7.370 7.360 7.370 7.320 7.400 13,136,850 96,691,266 7.3603 4.695 4.689 4.695 4.664 4.714 20,619,957 4.6892 -0.14%
2017-05-16 0 7.380 7.370 7.380 7.280 7.470 24,065,520 176,570,371 7.3371 4.702 4.695 4.702 4.638 4.759 37,773,894 4.6744 -0.94%
2017-05-15 0 7.450 7.450 7.460 7.410 7.510 19,734,396 147,361,510 7.4672 4.746 4.746 4.753 4.721 4.785 30,975,644 4.7573 0.81%
2017-05-12 0 7.390 7.380 7.390 7.280 7.400 11,801,160 86,730,699 7.3493 4.708 4.702 4.708 4.638 4.714 18,523,421 4.6822 0.41%
2017-05-11 0 7.360 7.350 7.360 7.290 7.420 12,043,394 88,668,777 7.3624 4.689 4.683 4.689 4.644 4.727 18,903,639 4.6906 0.96%
2017-05-10 0 7.290 7.290 7.300 7.250 7.440 27,030,192 198,771,736 7.3537 4.644 4.644 4.651 4.619 4.740 42,427,324 4.6850 -0.68%
2017-05-09 0 7.340 7.340 7.350 7.210 7.370 11,250,310 82,008,720 7.2895 4.676 4.676 4.683 4.593 4.695 17,658,792 4.6441 1.24%
2017-05-08 0 7.250 7.240 7.250 7.200 7.320 24,368,950 176,730,454 7.2523 4.619 4.613 4.619 4.587 4.664 38,250,166 4.6204 -1.23%
2017-05-05 0 7.340 7.330 7.340 7.320 7.530 18,179,661 133,947,891 7.3680 4.676 4.670 4.676 4.664 4.797 28,535,290 4.6941 -1.74%
2017-05-04 0 7.470 7.460 7.470 7.380 7.560 30,722,082 229,281,137 7.4631 4.759 4.753 4.759 4.702 4.816 48,222,215 4.7547 -1.19%
2017-05-02 0 7.560 7.550 7.560 7.490 7.580 22,327,810 168,030,598 7.5256 4.816 4.810 4.816 4.772 4.829 35,046,337 4.7945 -0.40%
2017-04-28 0 7.590 7.590 7.600 7.410 7.620 36,346,423 273,259,922 7.5182 4.836 4.836 4.842 4.721 4.855 57,050,333 4.7898 0.93%
2017-04-27 0 7.520 7.520 7.530 7.440 7.570 18,176,800 136,463,804 7.5076 4.791 4.791 4.797 4.740 4.823 28,530,799 4.7830 -0.40%
2017-04-26 0 7.550 7.540 7.550 7.530 7.640 10,554,550 79,919,268 7.5720 4.810 4.804 4.810 4.797 4.867 16,566,709 4.8241 -0.92%
2017-04-25 0 7.620 7.620 7.630 7.560 7.680 15,621,228 118,867,912 7.6094 4.855 4.855 4.861 4.816 4.893 24,519,504 4.8479 1.06%
2017-04-24 0 7.540 7.530 7.540 7.430 7.610 16,118,121 120,824,845 7.4962 4.804 4.797 4.804 4.734 4.848 25,299,441 4.7758 0.00%
2017-04-21 0 7.540 7.540 7.550 7.530 7.650 5,889,947 44,641,967 7.5793 4.804 4.804 4.810 4.797 4.874 9,245,021 4.8288 -0.53%
2017-04-20 0 7.580 7.580 7.590 7.460 7.630 20,195,926 152,664,202 7.5592 4.829 4.829 4.836 4.753 4.861 31,700,074 4.8159 1.20%
2017-04-19 0 7.490 7.490 7.500 7.430 7.520 11,992,000 89,607,706 7.4723 4.772 4.772 4.778 4.734 4.791 18,822,969 4.7606 -0.40%
2017-04-18 0 7.520 7.510 7.520 7.500 7.700 16,235,227 122,467,874 7.5433 4.791 4.785 4.791 4.778 4.906 25,483,254 4.8058 -2.08%
2017-04-13 0 7.680 7.670 7.680 7.580 7.720 12,336,277 94,421,187 7.6539 4.893 4.887 4.893 4.829 4.918 19,363,356 4.8763 0.13%
2017-04-12 0 7.670 7.660 7.670 7.580 7.670 8,478,378 64,687,314 7.6297 4.887 4.880 4.887 4.829 4.887 13,307,893 4.8608 0.13%
2017-04-11 0 7.660 7.650 7.660 7.560 7.720 16,714,219 127,496,015 7.6280 4.880 4.874 4.880 4.816 4.918 26,235,092 4.8598 -0.78%
2017-04-10 0 7.720 7.720 7.730 7.660 7.800 19,261,967 148,820,508 7.7261 4.918 4.918 4.925 4.880 4.969 30,234,107 4.9223 0.13%
2017-04-07 0 7.710 7.700 7.710 7.660 7.830 20,069,050 155,164,722 7.7315 4.912 4.906 4.912 4.880 4.988 31,500,926 4.9257 -0.77%
2017-04-06 0 7.770 7.760 7.770 7.690 7.920 26,011,981 203,007,994 7.8044 4.950 4.944 4.950 4.899 5.046 40,829,112 4.9721 -0.26%
2017-04-05 0 7.790 7.780 7.790 7.640 7.830 30,378,212 235,431,491 7.7500 4.963 4.957 4.963 4.867 4.988 47,682,467 4.9375 1.43%
2017-04-03 0 7.680 7.670 7.680 7.540 7.690 16,533,160 126,690,417 7.6628 4.893 4.887 4.893 4.804 4.899 25,950,897 4.8819 1.72%
2017-03-31 0 7.550 7.550 7.560 7.500 7.620 14,130,550 106,931,709 7.5674 4.810 4.810 4.816 4.778 4.855 22,179,695 4.8212 -0.13%
2017-03-30 0 7.560 7.560 7.570 7.470 7.710 21,789,530 164,547,248 7.5517 4.816 4.816 4.823 4.759 4.912 34,201,439 4.8111 -1.95%
2017-03-29 0 7.710 7.700 7.710 7.680 7.790 13,838,997 106,849,366 7.7209 4.912 4.906 4.912 4.893 4.963 21,722,066 4.9189 0.26%
2017-03-28 0 7.690 7.680 7.690 7.650 7.750 19,737,170 151,919,952 7.6971 4.899 4.893 4.899 4.874 4.937 30,979,998 4.9038 0.52%
2017-03-27 0 7.650 7.640 7.650 7.620 7.950 28,464,204 220,862,891 7.7593 4.874 4.867 4.874 4.855 5.065 44,678,188 4.9434 -3.29%
2017-03-24 0 7.910 7.900 7.910 7.750 7.930 16,746,477 131,762,011 7.8680 5.039 5.033 5.039 4.937 5.052 26,285,725 5.0127 1.02%
2017-03-23 0 7.830 7.820 7.830 7.730 7.890 15,779,440 123,572,295 7.8312 4.988 4.982 4.988 4.925 5.027 24,767,838 4.9892 0.64%
2017-03-22 0 7.780 7.770 7.780 7.700 7.870 30,750,528 238,909,244 7.7693 4.957 4.950 4.957 4.906 5.014 48,266,865 4.9498 -1.64%
2017-03-21 0 7.910 7.900 7.910 7.740 7.990 41,028,655 324,081,116 7.8989 5.039 5.033 5.039 4.931 5.090 64,399,692 5.0323 1.54%
2017-03-20 0 7.790 7.770 7.790 7.680 7.800 14,679,550 113,996,815 7.7657 4.963 4.950 4.963 4.893 4.969 23,041,421 4.9475 0.65%
2017-03-17 0 7.740 7.710 7.740 7.650 7.780 29,583,207 228,644,080 7.7288 4.931 4.912 4.931 4.874 4.957 46,434,606 4.9240 0.65%
2017-03-16 0 7.690 7.690 7.700 7.560 7.740 41,027,619 314,408,292 7.6633 4.899 4.899 4.906 4.816 4.931 64,398,066 4.8823 2.81%
2017-03-15 0 7.480 7.480 7.490 7.410 7.620 42,890,291 322,474,476 7.5186 4.765 4.765 4.772 4.721 4.855 67,321,767 4.7900 -0.13%
2017-03-14 0 7.490 7.490 7.500 7.440 7.520 13,004,360 97,296,324 7.4818 4.772 4.772 4.778 4.740 4.791 20,411,997 4.7666 0.67%
2017-03-13 0 7.440 7.430 7.440 7.330 7.490 18,886,422 140,220,392 7.4244 4.740 4.734 4.740 4.670 4.772 29,644,641 4.7300 0.00%
2017-03-10 0 7.440 7.430 7.440 7.380 7.480 16,998,655 126,116,997 7.4192 4.740 4.734 4.740 4.702 4.765 26,681,551 4.7267 0.00%
2017-03-09 0 7.440 7.430 7.440 7.360 7.550 25,769,852 191,499,091 7.4311 4.740 4.734 4.740 4.689 4.810 40,449,060 4.7343 -1.72%
2017-03-08 0 7.570 7.560 7.570 7.500 7.620 16,332,040 123,801,537 7.5803 4.823 4.816 4.823 4.778 4.855 25,635,214 4.8294 0.40%
2017-03-07 0 7.540 7.530 7.540 7.480 7.550 8,570,419 64,533,312 7.5298 4.804 4.797 4.804 4.765 4.810 13,452,363 4.7972 0.53%
2017-03-06 0 7.500 7.490 7.510 7.430 7.600 25,558,554 191,721,985 7.5013 4.778 4.772 4.785 4.734 4.842 40,117,401 4.7790 -0.66%
2017-03-03 0 7.550 7.540 7.550 7.520 7.630 14,898,505 112,855,912 7.5750 4.810 4.804 4.810 4.791 4.861 23,385,098 4.8260 -0.53%
2017-03-02 0 7.590 7.580 7.590 7.570 7.850 36,013,881 277,552,597 7.7068 4.836 4.829 4.836 4.823 5.001 56,528,366 4.9100 -1.17%
2017-03-01 0 7.680 7.680 7.690 7.470 7.720 36,033,446 275,092,116 7.6344 4.893 4.893 4.899 4.759 4.918 56,559,076 4.8638 3.09%
2017-02-28 0 7.450 7.440 7.460 7.430 7.540 13,527,050 101,361,582 7.4933 4.746 4.740 4.753 4.734 4.804 21,232,425 4.7739 -0.27%
2017-02-27 0 7.470 7.470 7.480 7.430 7.580 12,388,827 92,906,387 7.4992 4.759 4.759 4.765 4.734 4.829 19,445,840 4.7777 -0.66%
2017-02-24 0 7.520 7.510 7.520 7.490 7.640 13,929,687 105,085,803 7.5440 4.791 4.785 4.791 4.772 4.867 21,864,415 4.8062 -0.79%
2017-02-23 0 7.580 7.580 7.590 7.490 7.670 34,100,121 259,418,404 7.6076 4.829 4.829 4.836 4.772 4.887 53,524,477 4.8467 0.93%
2017-02-22 0 7.510 7.510 7.520 7.480 7.570 13,227,850 99,506,561 7.5225 4.785 4.785 4.791 4.765 4.823 20,762,793 4.7925 0.27%
2017-02-21 0 7.490 7.490 7.500 7.470 7.590 15,400,232 115,893,178 7.5254 4.772 4.772 4.778 4.759 4.836 24,172,623 4.7944 0.40%
2017-02-20 0 7.460 7.460 7.470 7.410 7.540 13,136,250 98,267,391 7.4806 4.753 4.753 4.759 4.721 4.804 20,619,015 4.7659 0.40%
2017-02-17 0 7.430 7.420 7.430 7.370 7.610 28,324,141 210,853,545 7.4443 4.734 4.727 4.734 4.695 4.848 44,458,342 4.7427 -2.37%
2017-02-16 0 7.610 7.610 7.620 7.560 7.670 36,096,798 274,882,812 7.6152 4.848 4.848 4.855 4.816 4.887 56,658,515 4.8516 0.13%
2017-02-15 0 7.600 7.600 7.610 7.500 7.760 51,616,312 394,142,549 7.6360 4.842 4.842 4.848 4.778 4.944 81,018,366 4.8649 1.60%
2017-02-14 0 7.480 7.480 7.500 7.470 7.600 22,502,126 169,221,056 7.5202 4.765 4.765 4.778 4.759 4.842 35,319,949 4.7911 -1.19%
2017-02-13 0 7.570 7.570 7.580 7.520 7.620 33,933,849 256,242,192 7.5512 4.823 4.823 4.829 4.791 4.855 53,263,492 4.8108 0.80%
2017-02-10 0 7.510 7.500 7.510 7.450 7.670 40,225,500 304,540,084 7.5708 4.785 4.778 4.785 4.746 4.887 63,139,038 4.8233 1.21%
2017-02-09 0 7.420 7.420 7.430 7.350 7.530 21,373,150 159,445,645 7.4601 4.727 4.727 4.734 4.683 4.797 33,547,877 4.7528 0.95%
2017-02-08 0 7.350 7.350 7.360 7.180 7.370 21,834,150 159,083,842 7.2860 4.683 4.683 4.689 4.574 4.695 34,271,475 4.6419 1.38%
2017-02-07 0 7.250 7.250 7.260 7.200 7.320 21,722,750 157,264,467 7.2396 4.619 4.619 4.625 4.587 4.664 34,096,619 4.6123 -0.82%
2017-02-06 0 7.310 7.300 7.310 7.300 7.470 19,740,319 145,364,923 7.3639 4.657 4.651 4.657 4.651 4.759 30,984,941 4.6915 -2.01%
2017-02-03 0 7.460 7.460 7.470 7.430 7.540 11,134,995 83,256,303 7.4770 4.753 4.753 4.759 4.734 4.804 17,477,791 4.7635 0.40%
2017-02-02 0 7.430 7.430 7.440 7.410 7.500 8,573,762 63,729,588 7.4331 4.734 4.734 4.740 4.721 4.778 13,457,610 4.7356 -0.93%
2017-02-01 0 7.500 7.500 7.510 7.410 7.550 14,744,050 109,998,265 7.4605 4.778 4.778 4.785 4.721 4.810 23,142,662 4.7531 -1.19%
2017-01-27 0 7.590 7.590 7.600 7.590 7.660 14,016,750 106,792,099 7.6189 4.836 4.836 4.842 4.836 4.880 22,001,072 4.8539 0.13%
2017-01-26 0 7.580 7.570 7.580 7.500 7.620 16,151,588 122,243,989 7.5685 4.829 4.823 4.829 4.778 4.855 25,351,972 4.8219 1.07%
2017-01-25 0 7.500 7.500 7.510 7.420 7.620 13,660,250 102,242,109 7.4846 4.778 4.778 4.785 4.727 4.855 21,441,500 4.7684 -1.19%
2017-01-24 0 7.590 7.580 7.590 7.540 7.630 25,009,451 189,802,017 7.5892 4.836 4.829 4.836 4.804 4.861 39,255,514 4.8350 -0.26%
2017-01-23 0 7.610 7.600 7.610 7.470 7.630 37,183,638 281,707,491 7.5761 4.848 4.842 4.848 4.759 4.861 58,364,449 4.8267 1.47%
2017-01-20 0 7.500 7.500 7.510 7.230 7.580 52,178,967 391,427,775 7.5016 4.778 4.778 4.785 4.606 4.829 81,901,525 4.7792 2.46%
2017-01-19 0 7.320 7.310 7.320 7.250 7.360 13,191,328 96,423,098 7.3096 4.664 4.657 4.664 4.619 4.689 20,705,467 4.6569 0.14%
2017-01-18 0 7.310 7.310 7.320 7.210 7.370 17,774,450 130,114,703 7.3203 4.657 4.657 4.664 4.593 4.695 27,899,260 4.6637 1.25%
2017-01-17 0 7.220 7.210 7.220 7.160 7.260 7,934,699 57,188,952 7.2075 4.600 4.593 4.600 4.562 4.625 12,454,519 4.5918 0.00%
2017-01-16 0 7.220 7.220 7.230 7.100 7.230 16,534,350 118,360,422 7.1585 4.600 4.600 4.606 4.523 4.606 25,952,765 4.5606 -0.41%
2017-01-13 0 7.250 7.240 7.250 7.180 7.260 10,549,672 76,108,945 7.2143 4.619 4.613 4.619 4.574 4.625 16,559,052 4.5962 -0.14%
2017-01-12 0 7.260 7.250 7.260 7.180 7.350 13,130,028 95,514,144 7.2745 4.625 4.619 4.625 4.574 4.683 20,609,249 4.6345 0.00%
2017-01-11 0 7.260 7.260 7.270 7.200 7.320 22,784,809 165,771,571 7.2755 4.625 4.625 4.632 4.587 4.664 35,763,655 4.6352 -0.14%
2017-01-10 0 7.270 7.260 7.270 7.120 7.300 19,711,058 142,343,822 7.2215 4.632 4.625 4.632 4.536 4.651 30,939,012 4.6008 1.39%
2017-01-09 0 7.170 7.170 7.180 7.100 7.230 14,307,700 102,973,546 7.1971 4.568 4.568 4.574 4.523 4.606 22,457,755 4.5852 0.28%
2017-01-06 0 7.150 7.140 7.150 7.080 7.210 12,082,208 86,202,125 7.1346 4.555 4.549 4.555 4.511 4.593 18,964,562 4.5454 -0.42%
2017-01-05 0 7.180 7.180 7.190 7.090 7.190 15,259,427 109,161,713 7.1537 4.574 4.574 4.581 4.517 4.581 23,951,611 4.5576 0.98%
2017-01-04 0 7.110 7.110 7.120 7.010 7.130 16,744,658 118,844,637 7.0975 4.530 4.530 4.536 4.466 4.542 26,282,870 4.5218 1.86%
2017-01-03 0 6.980 6.980 7.010 6.920 7.050 12,128,300 85,036,717 7.0114 4.447 4.447 4.466 4.409 4.492 19,036,909 4.4669 0.29%
2016-12-30 0 6.960 6.960 6.980 6.960 7.050 18,054,012 126,321,488 6.9969 4.434 4.434 4.447 4.434 4.492 28,338,068 4.4577 -0.29%
2016-12-29 0 6.980 6.970 6.980 6.890 6.980 21,168,872 147,036,589 6.9459 4.447 4.441 4.447 4.390 4.447 33,227,237 4.4252 1.60%
2016-12-28 0 6.870 6.870 6.880 6.870 6.940 19,347,089 133,515,910 6.9011 4.377 4.377 4.383 4.377 4.421 30,367,717 4.3966 -0.29%
2016-12-23 0 6.890 6.890 6.900 6.880 6.940 12,366,341 85,300,219 6.8978 4.390 4.390 4.396 4.383 4.421 19,410,545 4.3945 -0.72%
2016-12-22 0 6.940 6.940 6.950 6.930 7.060 11,674,678 81,369,405 6.9697 4.421 4.421 4.428 4.415 4.498 18,324,892 4.4404 -1.14%
2016-12-21 0 7.020 7.020 7.030 6.950 7.070 12,410,194 87,243,710 7.0300 4.472 4.472 4.479 4.428 4.504 19,479,378 4.4788 0.29%
2016-12-20 0 7.000 6.990 7.000 6.950 7.110 13,758,368 96,525,677 7.0158 4.460 4.453 4.460 4.428 4.530 21,595,508 4.4697 -1.27%
2016-12-19 0 7.090 7.090 7.100 7.060 7.170 11,005,838 78,027,443 7.0896 4.517 4.517 4.523 4.498 4.568 17,275,062 4.5168 -0.70%
2016-12-16 0 7.140 7.140 7.160 7.100 7.230 13,965,091 100,062,750 7.1652 4.549 4.549 4.562 4.523 4.606 21,919,986 4.5649 -0.14%
2016-12-15 0 7.150 7.140 7.150 7.060 7.180 26,254,750 186,950,498 7.1206 4.555 4.549 4.555 4.498 4.574 41,210,169 4.5365 -0.69%
2016-12-14 0 7.200 7.190 7.200 7.160 7.400 15,707,780 113,881,432 7.2500 4.587 4.581 4.587 4.562 4.714 24,655,358 4.6189 -1.37%
2016-12-13 0 7.300 7.300 7.310 7.180 7.320 13,644,803 99,004,238 7.2558 4.651 4.651 4.657 4.574 4.664 21,417,254 4.6226 -0.14%
2016-12-12 0 7.310 7.300 7.310 7.180 7.560 27,744,800 201,572,806 7.2652 4.657 4.651 4.657 4.574 4.816 43,548,992 4.6286 -2.27%
2016-12-09 0 7.480 7.470 7.480 7.440 7.600 23,483,338 176,520,999 7.5169 4.765 4.759 4.765 4.740 4.842 36,860,086 4.7889 -0.93%
2016-12-08 0 7.550 7.550 7.560 7.540 7.730 28,082,155 213,930,117 7.6180 4.810 4.810 4.816 4.804 4.925 44,078,514 4.8534 -0.66%
2016-12-07 0 7.600 7.600 7.610 7.450 7.620 21,441,326 162,033,077 7.5570 4.842 4.842 4.848 4.746 4.855 33,654,888 4.8145 1.74%
2016-12-06 0 7.470 7.460 7.470 7.430 7.590 20,538,533 153,913,076 7.4939 4.759 4.753 4.759 4.734 4.836 32,237,840 4.7743 -0.27%
2016-12-05 0 7.490 7.490 7.500 7.360 7.630 34,880,853 260,549,589 7.4697 4.772 4.772 4.778 4.689 4.861 54,749,935 4.7589 -0.93%
2016-12-02 0 7.560 7.560 7.580 7.540 7.650 30,991,587 235,223,268 7.5899 4.816 4.816 4.829 4.804 4.874 48,645,237 4.8355 -1.43%
2016-12-01 0 7.670 7.670 7.680 7.640 7.800 32,150,505 248,079,343 7.7162 4.887 4.887 4.893 4.867 4.969 50,464,306 4.9159 0.13%
2016-11-30 0 7.660 7.650 7.660 7.620 7.930 80,908,856 625,076,364 7.7257 4.880 4.874 4.880 4.855 5.052 126,996,739 4.9220 -1.67%
2016-11-29 0 7.790 7.790 7.800 7.310 7.840 142,297,969 1,090,985,673 7.6669 4.963 4.963 4.969 4.657 4.995 223,354,760 4.8845 5.41%
2016-11-28 0 7.390 7.380 7.390 7.070 7.440 85,592,205 629,332,514 7.3527 4.708 4.702 4.708 4.504 4.740 134,347,851 4.6844 4.82%
2016-11-25 0 7.050 7.050 7.070 7.010 7.100 13,993,921 98,687,125 7.0521 4.492 4.492 4.504 4.466 4.523 21,965,239 4.4929 0.00%
2016-11-24 0 7.050 7.040 7.050 7.000 7.070 16,039,150 112,668,079 7.0246 4.492 4.485 4.492 4.460 4.504 25,175,486 4.4753 -0.14%
2016-11-23 0 7.060 7.060 7.070 7.050 7.200 17,083,747 121,529,010 7.1137 4.498 4.498 4.504 4.492 4.587 26,815,114 4.5321 -0.84%
2016-11-22 0 7.120 7.120 7.140 7.060 7.160 28,761,640 204,942,327 7.1255 4.536 4.536 4.549 4.498 4.562 45,145,052 4.5396 0.85%
2016-11-21 0 7.060 7.050 7.060 6.930 7.130 24,969,725 176,595,868 7.0724 4.498 4.492 4.498 4.415 4.542 39,193,159 4.5058 1.29%
2016-11-18 0 6.970 6.970 6.980 6.860 7.080 21,555,467 150,792,442 6.9956 4.441 4.441 4.447 4.370 4.511 33,834,047 4.4568 1.01%
2016-11-17 0 6.900 6.890 6.900 6.860 6.970 23,895,247 164,755,221 6.8949 4.396 4.390 4.396 4.370 4.441 37,506,629 4.3927 -0.72%
2016-11-16 0 6.950 6.940 6.950 6.950 7.100 20,980,400 147,175,447 7.0149 4.428 4.421 4.428 4.428 4.523 32,931,406 4.4692 -1.42%
2016-11-15 0 7.050 7.050 7.060 7.000 7.130 17,410,250 122,643,391 7.0443 4.492 4.492 4.498 4.460 4.542 27,327,602 4.4879 0.57%
2016-11-14 0 7.010 7.010 7.030 6.950 7.100 24,364,757 170,973,671 7.0173 4.466 4.466 4.479 4.428 4.523 38,243,585 4.4706 -0.85%
2016-11-11 0 7.070 7.070 7.080 6.920 7.150 50,618,725 357,740,585 7.0674 4.504 4.504 4.511 4.409 4.555 79,452,527 4.5026 0.43%
2016-11-10 0 7.040 7.040 7.050 6.940 7.080 46,261,738 325,642,211 7.0391 4.485 4.485 4.492 4.421 4.511 72,613,681 4.4846 2.62%
2016-11-09 0 6.860 6.850 6.860 6.660 7.030 54,397,279 369,105,088 6.7854 4.370 4.364 4.370 4.243 4.479 85,383,448 4.3229 -1.86%
2016-11-08 0 6.990 6.980 6.990 6.910 7.030 15,223,440 106,347,265 6.9858 4.453 4.447 4.453 4.402 4.479 23,895,125 4.4506 0.58%
2016-11-07 0 6.950 6.950 6.960 6.830 6.970 13,934,207 96,378,075 6.9167 4.428 4.428 4.434 4.351 4.441 21,871,510 4.4066 1.31%
2016-11-04 0 6.860 6.860 6.870 6.790 6.890 16,459,298 112,802,790 6.8534 4.370 4.370 4.377 4.326 4.390 25,834,962 4.3663 0.88%
2016-11-03 0 6.800 6.800 6.810 6.800 6.970 34,573,627 236,875,695 6.8513 4.332 4.332 4.339 4.332 4.441 54,267,705 4.3649 -1.31%
2016-11-02 0 6.890 6.880 6.890 6.850 7.010 27,865,875 192,956,080 6.9245 4.390 4.383 4.390 4.364 4.466 43,739,035 4.4115 -2.41%
2016-11-01 0 7.060 7.050 7.060 6.990 7.090 18,224,950 128,465,217 7.0489 4.498 4.492 4.498 4.453 4.517 28,606,377 4.4908 0.28%
2016-10-31 0 7.040 7.030 7.040 6.960 7.100 18,269,938 128,519,693 7.0345 4.485 4.479 4.485 4.434 4.523 28,676,991 4.4816 -0.98%
2016-10-28 0 7.110 7.100 7.110 7.060 7.230 14,473,284 103,318,411 7.1386 4.530 4.523 4.530 4.498 4.606 22,717,660 4.5479 -0.56%
2016-10-27 0 7.150 7.140 7.150 7.100 7.200 13,349,487 95,355,655 7.1430 4.555 4.549 4.555 4.523 4.587 20,953,718 4.5508 0.14%
2016-10-26 0 7.140 7.130 7.140 7.110 7.300 10,690,700 76,657,821 7.1705 4.549 4.542 4.549 4.530 4.651 16,780,413 4.5683 -1.65%
2016-10-25 0 7.260 7.250 7.260 7.180 7.280 15,588,441 112,817,265 7.2372 4.625 4.619 4.625 4.574 4.638 24,468,041 4.6108 0.14%
2016-10-24 0 7.250 7.250 7.260 7.120 7.290 26,145,600 189,248,509 7.2383 4.619 4.619 4.625 4.536 4.644 41,038,844 4.6114 1.97%
2016-10-20 0 7.110 7.110 7.120 7.110 7.230 11,474,118 82,135,561 7.1583 4.530 4.530 4.536 4.530 4.606 18,010,087 4.5605 -1.25%
2016-10-19 0 7.200 7.170 7.200 7.090 7.200 26,554,183 190,066,396 7.1577 4.587 4.568 4.587 4.517 4.587 41,680,167 4.5601 0.56%
2016-10-18 0 7.160 7.160 7.170 7.030 7.200 28,283,300 202,111,642 7.1460 4.562 4.562 4.568 4.479 4.587 44,394,236 4.5527 1.85%
2016-10-17 0 7.030 7.020 7.030 6.970 7.080 12,223,950 86,108,066 7.0442 4.479 4.472 4.479 4.441 4.511 19,187,044 4.4878 0.29%
2016-10-14 0 7.010 7.000 7.010 6.950 7.050 23,453,600 164,047,302 6.9945 4.466 4.460 4.466 4.428 4.492 36,813,408 4.4562 0.14%
2016-10-13 0 7.000 6.970 7.000 6.930 7.060 18,739,079 130,565,106 6.9675 4.460 4.441 4.460 4.415 4.498 29,413,368 4.4390 -0.43%
2016-10-12 0 7.030 7.020 7.030 6.980 7.070 15,913,186 111,497,819 7.0066 4.479 4.472 4.479 4.447 4.504 24,977,769 4.4639 -0.71%
2016-10-11 0 7.080 7.070 7.080 7.020 7.170 13,094,000 92,759,888 7.0842 4.511 4.504 4.511 4.472 4.568 20,552,698 4.5133 -0.42%
2016-10-07 0 7.110 7.100 7.110 7.080 7.190 9,662,300 68,641,120 7.1040 4.530 4.523 4.530 4.511 4.581 15,166,209 4.5259 -0.97%
2016-10-06 0 7.180 7.170 7.180 7.010 7.210 18,650,838 133,092,586 7.1360 4.574 4.568 4.574 4.466 4.593 29,274,862 4.5463 1.56%
2016-10-05 0 7.070 7.070 7.080 7.000 7.120 10,587,671 74,969,292 7.0808 4.504 4.504 4.511 4.460 4.536 16,618,696 4.5111 0.00%
2016-10-04 0 7.070 7.070 7.080 7.030 7.090 9,933,779 70,160,955 7.0629 4.504 4.504 4.511 4.479 4.517 15,592,330 4.4997 0.43%
2016-10-03 0 7.040 7.040 7.050 7.030 7.110 9,252,900 65,208,966 7.0474 4.485 4.485 4.492 4.479 4.530 14,523,603 4.4899 0.57%
2016-09-30 0 7.000 7.000 7.010 7.000 7.140 17,422,126 122,662,933 7.0406 4.460 4.460 4.466 4.460 4.549 27,346,243 4.4855 -1.82%
2016-09-29 0 7.130 7.130 7.150 7.090 7.160 6,524,084 46,539,388 7.1335 4.542 4.542 4.555 4.517 4.562 10,240,380 4.5447 0.56%
2016-09-28 0 7.090 7.090 7.100 7.050 7.160 13,080,264 92,724,982 7.0889 4.517 4.517 4.523 4.492 4.562 20,531,138 4.5163 -0.70%
2016-09-27 0 7.140 7.130 7.140 7.080 7.200 11,845,966 84,640,234 7.1451 4.549 4.542 4.549 4.511 4.587 18,593,750 4.5521 -0.28%
2016-09-26 0 7.160 7.150 7.160 7.090 7.300 19,787,800 141,735,608 7.1628 4.562 4.555 4.562 4.517 4.651 31,059,469 4.5634 -2.45%
2016-09-23 0 7.340 7.330 7.340 7.270 7.450 21,439,950 156,953,809 7.3206 4.676 4.670 4.676 4.632 4.746 33,652,728 4.6639 -0.68%
2016-09-22 0 7.390 7.380 7.390 7.250 7.530 84,401,745 625,139,916 7.4067 4.708 4.702 4.708 4.619 4.797 132,479,273 4.7188 5.27%
2016-09-21 0 7.020 7.020 7.030 6.970 7.080 10,058,965 70,700,989 7.0287 4.472 4.472 4.479 4.441 4.511 15,788,825 4.4779 0.43%
2016-09-20 0 6.990 6.990 7.000 6.960 7.050 10,577,029 73,854,456 6.9825 4.453 4.453 4.460 4.434 4.492 16,601,992 4.4485 -0.14%
2016-09-19 0 7.000 7.000 7.010 6.980 7.100 17,388,376 122,238,715 7.0299 4.460 4.460 4.466 4.447 4.523 27,293,268 4.4787 0.00%
2016-09-15 0 7.000 7.000 7.010 6.950 7.050 15,595,750 109,182,609 7.0008 4.460 4.460 4.466 4.428 4.492 24,479,513 4.4602 0.86%
2016-09-14 0 6.940 6.940 6.950 6.880 6.990 20,758,650 143,743,046 6.9245 4.421 4.421 4.428 4.383 4.453 32,583,341 4.4116 0.14%
2016-09-13 0 6.930 6.930 6.960 6.930 7.220 14,763,700 103,839,031 7.0334 4.415 4.415 4.434 4.415 4.600 23,173,505 4.4809 -1.42%
2016-09-12 0 7.030 7.030 7.040 7.000 7.140 24,946,198 175,673,216 7.0421 4.479 4.479 4.485 4.460 4.549 39,156,230 4.4865 -3.17%
2016-09-09 0 7.260 7.260 7.270 7.180 7.380 32,903,100 240,238,628 7.3014 4.625 4.625 4.632 4.574 4.702 51,645,600 4.6517 1.11%
2016-09-08 0 7.180 7.170 7.180 7.120 7.190 7,151,174 51,175,806 7.1563 4.574 4.568 4.574 4.536 4.581 11,224,677 4.5592 0.42%
2016-09-07 0 7.150 7.150 7.160 7.050 7.220 12,574,150 90,011,229 7.1584 4.555 4.555 4.562 4.492 4.600 19,736,728 4.5606 -0.69%
2016-09-06 0 7.200 7.180 7.200 7.100 7.200 13,341,955 95,610,944 7.1662 4.587 4.574 4.587 4.523 4.587 20,941,895 4.5655 1.41%
2016-09-05 0 7.100 7.100 7.110 7.060 7.190 16,527,921 117,615,209 7.1162 4.523 4.523 4.530 4.498 4.581 25,942,674 4.5337 1.00%
2016-09-02 0 7.030 6.990 7.030 6.870 7.030 28,048,295 195,591,595 6.9734 4.479 4.453 4.479 4.377 4.479 44,025,366 4.4427 1.88%
2016-09-01 0 6.900 6.890 6.900 6.810 6.940 16,933,201 116,330,179 6.8699 4.396 4.390 4.396 4.339 4.421 26,578,813 4.3768 -0.58%
2016-08-31 0 6.940 6.930 6.940 6.850 6.990 13,380,266 92,486,094 6.9121 4.421 4.415 4.421 4.364 4.453 21,002,029 4.4037 -0.57%
2016-08-30 0 6.980 6.980 6.990 6.890 7.000 11,918,715 82,979,533 6.9621 4.447 4.447 4.453 4.390 4.460 18,707,939 4.4355 1.31%
2016-08-29 0 6.890 6.880 6.890 6.810 6.930 9,506,029 65,215,480 6.8604 4.390 4.383 4.390 4.339 4.415 14,920,921 4.3707 -0.29%
2016-08-26 0 6.910 6.900 6.910 6.830 6.930 12,945,060 89,208,381 6.8913 4.402 4.396 4.402 4.351 4.415 20,318,918 4.3904 0.44%
2016-08-25 0 6.880 6.870 6.880 6.850 6.930 18,977,100 130,437,306 6.8734 4.383 4.377 4.383 4.364 4.415 29,786,972 4.3790 -0.72%
2016-08-24 0 6.930 6.920 6.930 6.860 6.930 36,680,750 253,027,053 6.8981 4.415 4.409 4.415 4.370 4.415 57,575,102 4.3947 0.00%
2016-08-23 0 6.930 6.920 6.930 6.700 7.140 69,159,376 476,859,605 6.8951 4.415 4.409 4.415 4.269 4.549 108,554,436 4.3928 -4.15%
2016-08-22 0 7.230 7.220 7.230 7.200 7.420 21,224,100 153,646,625 7.2393 4.606 4.600 4.606 4.587 4.727 33,313,924 4.6121 -2.17%
2016-08-19 0 7.390 7.380 7.390 7.290 7.480 18,609,539 137,598,343 7.3940 4.708 4.702 4.708 4.644 4.765 29,210,038 4.7107 -0.54%
2016-08-18 0 7.430 7.420 7.430 7.400 7.550 17,480,900 130,616,963 7.4720 4.734 4.727 4.734 4.714 4.810 27,438,496 4.7604 0.00%
2016-08-17 0 7.430 7.430 7.440 7.420 7.590 18,501,836 138,636,537 7.4931 4.734 4.734 4.740 4.727 4.836 29,040,985 4.7738 -1.72%
2016-08-16 0 7.560 7.550 7.560 7.510 7.630 16,297,000 123,157,167 7.5570 4.816 4.810 4.816 4.785 4.861 25,580,214 4.8145 0.27%
2016-08-15 0 7.540 7.540 7.550 7.450 7.660 38,924,550 295,661,230 7.5958 4.804 4.804 4.810 4.746 4.880 61,097,032 4.8392 1.75%
2016-08-12 0 7.410 7.400 7.410 7.360 7.460 12,565,120 93,070,732 7.4071 4.721 4.714 4.721 4.689 4.753 19,722,554 4.7190 0.68%
2016-08-11 0 7.360 7.360 7.370 7.300 7.420 13,336,811 98,179,510 7.3615 4.689 4.689 4.695 4.651 4.727 20,933,821 4.6900 0.14%
2016-08-10 0 7.350 7.340 7.350 7.290 7.440 13,816,800 101,592,952 7.3529 4.683 4.676 4.683 4.644 4.740 21,687,225 4.6845 -0.14%
2016-08-09 0 7.360 7.350 7.360 7.320 7.490 24,312,506 179,294,909 7.3746 4.689 4.683 4.689 4.664 4.772 38,161,570 4.6983 -0.94%
2016-08-08 0 7.430 7.430 7.440 7.210 7.460 28,722,750 212,062,408 7.3831 4.734 4.734 4.740 4.593 4.753 45,084,009 4.7037 3.05%
2016-08-05 0 7.210 7.210 7.220 7.140 7.260 16,327,707 117,822,264 7.2161 4.593 4.593 4.600 4.549 4.625 25,628,413 4.5973 1.55%
2016-08-04 0 7.100 7.090 7.100 7.050 7.110 6,689,500 47,374,459 7.0819 4.523 4.517 4.523 4.492 4.530 10,500,021 4.5118 0.28%
2016-08-03 0 7.080 7.080 7.090 7.020 7.140 12,682,075 89,689,073 7.0721 4.511 4.511 4.517 4.472 4.549 19,906,130 4.5056 -0.98%
2016-08-01 0 7.150 7.150 7.170 7.150 7.250 8,515,900 61,166,966 7.1827 4.555 4.555 4.568 4.555 4.619 13,366,788 4.5760 0.56%
2016-07-29 0 7.110 7.100 7.110 7.080 7.270 18,723,682 133,936,405 7.1533 4.530 4.523 4.530 4.511 4.632 29,389,200 4.5573 -2.60%
2016-07-28 0 7.300 7.300 7.310 7.140 7.310 18,849,743 136,338,343 7.2329 4.651 4.651 4.657 4.549 4.657 29,587,069 4.6080 0.83%
2016-07-27 0 7.240 7.230 7.240 7.120 7.320 11,987,800 86,523,372 7.2176 4.613 4.606 4.613 4.536 4.664 18,816,377 4.5983 0.42%
2016-07-26 0 7.210 7.210 7.230 7.140 7.280 14,913,848 107,790,093 7.2275 4.593 4.593 4.606 4.549 4.638 23,409,181 4.6046 0.00%
2016-07-25 0 7.210 7.200 7.210 7.140 7.210 7,614,700 54,692,639 7.1825 4.593 4.587 4.593 4.549 4.593 11,952,240 4.5759 0.98%
2016-07-22 0 7.140 7.130 7.140 7.090 7.200 8,681,220 61,924,252 7.1331 4.549 4.542 4.549 4.517 4.587 13,626,279 4.5445 -0.83%
2016-07-21 0 7.200 7.190 7.210 7.060 7.240 17,022,263 122,470,595 7.1947 4.587 4.581 4.593 4.498 4.613 26,718,607 4.5837 2.13%
2016-07-20 0 7.050 7.030 7.050 7.000 7.090 7,525,100 52,993,774 7.0423 4.492 4.479 4.492 4.460 4.517 11,811,601 4.4866 0.28%
2016-07-19 0 7.030 7.030 7.040 7.030 7.120 10,229,400 72,116,607 7.0499 4.479 4.479 4.485 4.479 4.536 16,056,344 4.4915 -1.26%
2016-07-18 0 7.120 7.110 7.130 7.050 7.200 14,044,345 99,734,853 7.1014 4.536 4.530 4.542 4.492 4.587 22,044,386 4.5243 0.28%
2016-07-15 0 7.100 7.090 7.110 7.050 7.300 17,733,800 126,744,257 7.1470 4.523 4.517 4.530 4.492 4.651 27,835,454 4.5533 -2.61%
2016-07-14 0 7.290 7.280 7.290 7.150 7.300 12,380,480 89,553,398 7.2334 4.644 4.638 4.644 4.555 4.651 19,432,738 4.6084 0.69%
2016-07-13 0 7.240 7.240 7.250 7.210 7.290 19,095,054 138,587,610 7.2578 4.613 4.613 4.619 4.593 4.644 29,972,116 4.6239 0.42%
2016-07-12 0 7.210 7.200 7.220 7.050 7.230 19,008,512 135,741,064 7.1411 4.593 4.587 4.600 4.492 4.606 29,836,277 4.5495 2.71%
2016-07-11 0 7.020 7.010 7.030 6.990 7.070 15,225,902 107,173,355 7.0389 4.472 4.466 4.479 4.453 4.504 23,898,990 4.4844 1.45%
2016-07-08 0 6.920 6.920 6.930 6.820 6.980 11,230,113 77,528,182 6.9036 4.409 4.409 4.415 4.345 4.447 17,627,091 4.3982 0.44%
2016-07-07 0 6.890 6.870 6.890 6.850 6.930 7,308,952 50,301,005 6.8821 4.390 4.377 4.390 4.364 4.415 11,472,330 4.3846 0.15%
2016-07-06 0 6.880 6.860 6.880 6.740 6.930 18,397,100 125,483,616 6.8208 4.383 4.370 4.383 4.294 4.415 28,876,588 4.3455 -0.86%
2016-07-05 0 6.940 6.930 6.940 6.870 7.070 20,633,562 144,187,382 6.9880 4.421 4.415 4.421 4.377 4.504 32,387,000 4.4520 0.14%
2016-07-04 0 6.930 6.920 6.940 6.850 7.000 11,878,901 82,513,575 6.9462 4.415 4.409 4.421 4.364 4.460 18,645,446 4.4254 0.29%
2016-06-30 0 6.910 6.910 6.920 6.850 6.960 17,515,473 121,159,182 6.9173 4.402 4.402 4.409 4.364 4.434 27,492,762 4.4069 1.62%
2016-06-29 0 6.800 6.800 6.820 6.730 6.890 25,498,606 173,248,230 6.7944 4.332 4.332 4.345 4.288 4.390 40,023,305 4.3287 1.80%
2016-06-28 0 6.680 6.670 6.680 6.540 6.720 14,928,110 98,766,137 6.6161 4.256 4.249 4.256 4.167 4.281 23,431,567 4.2151 0.30%
2016-06-27 0 6.660 6.650 6.680 6.540 6.710 13,274,340 87,812,183 6.6152 4.243 4.237 4.256 4.167 4.275 20,835,765 4.2145 0.45%
2016-06-24 0 6.630 6.610 6.640 6.450 6.860 43,879,366 289,559,887 6.5990 4.224 4.211 4.230 4.109 4.370 68,874,246 4.2042 -2.93%
2016-06-23 0 6.830 6.820 6.830 6.770 6.860 11,035,064 75,145,593 6.8097 4.351 4.345 4.351 4.313 4.370 17,320,936 4.3384 0.15%
2016-06-22 0 6.820 6.810 6.820 6.780 6.880 31,660,703 215,438,870 6.8046 4.345 4.339 4.345 4.319 4.383 49,695,500 4.3352 -1.02%
2016-06-21 0 6.890 6.880 6.900 6.810 6.900 12,224,250 83,984,114 6.8703 4.390 4.383 4.396 4.339 4.396 19,187,515 4.3770 0.44%
2016-06-20 0 6.860 6.840 6.860 6.760 6.890 14,904,056 101,847,523 6.8335 4.370 4.358 4.370 4.307 4.390 23,393,811 4.3536 0.84%
2016-06-17 0 6.980 6.960 6.980 6.920 7.030 18,673,952 130,193,056 6.9719 4.334 4.322 4.334 4.297 4.365 30,073,761 4.3291 1.45%
2016-06-16 0 6.880 6.860 6.890 6.840 7.050 24,089,750 166,797,806 6.9240 4.272 4.260 4.278 4.247 4.378 38,795,719 4.2994 -2.41%
2016-06-15 0 7.050 7.050 7.060 6.810 7.070 17,146,752 119,390,348 6.9629 4.378 4.378 4.384 4.229 4.390 27,614,258 4.3235 2.17%
2016-06-14 0 6.900 6.890 6.900 6.880 6.980 17,044,721 117,972,985 6.9214 4.284 4.278 4.284 4.272 4.334 27,449,940 4.2978 -1.15%
2016-06-13 0 6.980 6.960 6.980 6.910 7.010 17,391,370 121,047,137 6.9602 4.334 4.322 4.334 4.291 4.353 28,008,207 4.3218 -1.41%
2016-06-10 0 7.080 7.080 7.090 7.050 7.290 26,371,763 188,590,215 7.1512 4.396 4.396 4.402 4.378 4.527 42,470,823 4.4405 -4.45%
2016-06-08 0 7.410 7.410 7.430 7.350 7.460 10,109,836 74,871,219 7.4058 4.601 4.601 4.614 4.564 4.632 16,281,545 4.5985 -1.07%
2016-06-07 0 7.490 7.480 7.490 7.280 7.490 17,963,306 133,447,048 7.4289 4.651 4.645 4.651 4.520 4.651 28,929,290 4.6129 3.17%
2016-06-06 0 7.260 7.240 7.260 7.180 7.280 9,385,293 67,895,785 7.2343 4.508 4.496 4.508 4.458 4.520 15,114,694 4.4920 0.83%
2016-06-03 0 7.200 7.200 7.210 7.180 7.270 9,021,527 65,230,918 7.2306 4.471 4.471 4.477 4.458 4.514 14,528,861 4.4897 0.14%
2016-06-02 0 7.190 7.180 7.190 7.170 7.280 12,007,907 86,546,093 7.2074 4.465 4.458 4.465 4.452 4.520 19,338,324 4.4754 -0.42%
2016-06-01 0 7.220 7.210 7.220 7.210 7.400 13,994,986 102,343,775 7.3129 4.483 4.477 4.483 4.477 4.595 22,538,447 4.5409 -2.30%
2016-05-31 0 7.390 7.370 7.390 7.350 7.480 44,757,990 331,524,024 7.4070 4.589 4.576 4.589 4.564 4.645 72,081,213 4.5993 0.27%
2016-05-30 0 7.370 7.350 7.380 7.200 7.460 24,794,846 183,259,233 7.3910 4.576 4.564 4.583 4.471 4.632 39,931,252 4.5894 1.66%
2016-05-27 0 7.250 7.240 7.270 7.110 7.290 9,608,517 69,401,902 7.2230 4.502 4.496 4.514 4.415 4.527 15,474,188 4.4850 0.83%
2016-05-26 0 7.190 7.180 7.220 7.130 7.250 5,864,334 42,131,282 7.1843 4.465 4.458 4.483 4.427 4.502 9,444,309 4.4610 -0.28%
2016-05-25 0 7.210 7.190 7.200 7.090 7.220 11,515,744 82,607,913 7.1735 4.477 4.465 4.471 4.402 4.483 18,545,712 4.4543 2.56%
2016-05-24 0 7.030 7.020 7.030 6.960 7.080 12,472,111 87,364,986 7.0048 4.365 4.359 4.365 4.322 4.396 20,085,908 4.3496 -0.71%
2016-05-23 0 7.080 7.060 7.080 7.020 7.130 9,029,159 63,895,922 7.0766 4.396 4.384 4.396 4.359 4.427 14,541,152 4.3941 -0.14%
2016-05-20 0 7.090 7.100 7.120 7.080 7.230 15,720,156 112,248,705 7.1404 4.402 4.409 4.421 4.396 4.489 25,316,774 4.4338 -1.12%
2016-05-19 0 7.170 7.170 7.190 7.160 7.240 8,956,267 64,345,563 7.1844 4.452 4.452 4.465 4.446 4.496 14,423,762 4.4611 -0.55%
2016-05-18 0 7.210 7.200 7.210 7.200 7.290 9,629,801 69,491,977 7.2163 4.477 4.471 4.477 4.471 4.527 15,508,465 4.4809 -1.64%
2016-05-17 0 7.330 7.320 7.330 7.200 7.350 15,512,528 112,649,230 7.2618 4.551 4.545 4.551 4.471 4.564 24,982,396 4.5091 1.81%
2016-05-16 0 7.200 7.200 7.210 7.100 7.400 29,173,496 210,286,320 7.2081 4.471 4.471 4.477 4.409 4.595 46,982,918 4.4758 0.14%
2016-05-13 0 7.190 7.180 7.190 7.150 7.210 14,329,983 102,990,110 7.1870 4.465 4.458 4.465 4.440 4.477 23,077,948 4.4627 -0.55%
2016-05-12 0 7.230 7.230 7.240 7.170 7.280 11,818,790 85,271,854 7.2149 4.489 4.489 4.496 4.452 4.520 19,033,757 4.4800 -0.69%
2016-05-11 0 7.280 7.260 7.280 7.190 7.400 19,242,050 140,434,576 7.2983 4.520 4.508 4.520 4.465 4.595 30,988,664 4.5318 -0.95%
2016-05-10 0 7.350 7.350 7.370 7.150 7.370 17,213,258 125,114,722 7.2685 4.564 4.564 4.576 4.440 4.576 27,721,364 4.5133 1.94%
2016-05-09 0 7.210 7.180 7.210 7.150 7.280 18,254,494 131,288,821 7.1921 4.477 4.458 4.477 4.440 4.520 29,398,239 4.4659 0.28%
2016-05-06 0 7.190 7.180 7.190 7.140 7.360 24,617,200 177,314,718 7.2029 4.465 4.458 4.465 4.433 4.570 39,645,159 4.4725 -2.04%
2016-05-05 0 7.340 7.340 7.350 7.330 7.410 22,554,300 165,785,896 7.3505 4.558 4.558 4.564 4.551 4.601 36,322,929 4.5642 -1.61%
2016-05-04 0 7.460 7.450 7.480 7.340 7.480 17,027,022 126,091,958 7.4054 4.632 4.626 4.645 4.558 4.645 27,421,437 4.5983 0.54%
2016-05-03 0 7.420 7.400 7.410 7.330 7.570 19,792,893 147,295,302 7.4418 4.607 4.595 4.601 4.551 4.701 31,875,778 4.6209 -1.98%
2016-04-29 0 7.570 7.580 7.590 7.450 7.590 16,207,654 122,228,632 7.5414 4.701 4.707 4.713 4.626 4.713 26,101,873 4.6828 -0.66%
2016-04-28 0 7.620 7.620 7.640 7.550 7.720 24,074,215 183,617,723 7.6272 4.732 4.732 4.744 4.688 4.794 38,770,700 4.7360 -0.78%
2016-04-27 0 7.680 7.670 7.680 7.600 7.780 12,951,950 99,500,662 7.6823 4.769 4.763 4.769 4.719 4.831 20,858,673 4.7702 -0.13%
2016-04-26 0 7.690 7.670 7.690 7.510 7.800 24,180,692 184,372,989 7.6248 4.775 4.763 4.775 4.663 4.843 38,942,178 4.7345 -0.52%
2016-04-25 0 7.730 7.720 7.730 7.700 7.980 18,095,981 141,043,670 7.7942 4.800 4.794 4.800 4.781 4.955 29,142,959 4.8397 -2.52%
2016-04-22 0 7.930 7.930 7.940 7.920 8.090 29,158,403 232,408,421 7.9705 4.924 4.924 4.930 4.918 5.023 46,958,611 4.9492 -1.37%
2016-04-21 0 8.040 8.020 8.040 8.000 8.140 19,339,609 156,299,581 8.0818 4.992 4.980 4.992 4.968 5.054 31,145,779 5.0183 0.00%
2016-04-20 0 8.040 8.010 8.040 7.910 8.180 19,073,493 152,932,065 8.0180 4.992 4.974 4.992 4.912 5.079 30,717,208 4.9787 -1.35%
2016-04-19 0 8.150 8.140 8.150 8.040 8.170 15,433,448 125,268,568 8.1167 5.061 5.054 5.061 4.992 5.073 24,855,040 5.0400 1.62%
2016-04-18 0 8.020 8.000 8.020 7.870 8.030 11,894,648 94,409,163 7.9371 4.980 4.968 4.980 4.887 4.986 19,155,924 4.9285 -0.50%
2016-04-15 0 8.060 8.020 8.060 8.000 8.180 17,896,356 144,167,750 8.0557 5.005 4.980 5.005 4.968 5.079 28,821,470 5.0021 -0.12%
2016-04-14 0 8.070 8.070 8.090 8.030 8.350 32,591,688 264,997,765 8.1308 5.011 5.011 5.023 4.986 5.185 52,487,799 5.0487 -1.59%
2016-04-13 0 8.200 8.190 8.200 7.870 8.210 54,955,973 444,317,506 8.0850 5.092 5.085 5.092 4.887 5.098 88,504,716 5.0203 4.99%
2016-04-12 0 7.810 7.800 7.820 7.750 7.860 23,124,976 180,478,634 7.8045 4.850 4.843 4.856 4.812 4.881 37,241,983 4.8461 0.90%
2016-04-11 0 7.740 7.720 7.740 7.610 7.840 22,081,145 170,692,911 7.7303 4.806 4.794 4.806 4.725 4.868 35,560,929 4.8000 0.78%
2016-04-08 0 7.680 7.670 7.690 7.420 7.700 21,377,801 162,304,692 7.5922 4.769 4.763 4.775 4.607 4.781 34,428,218 4.7143 2.13%
2016-04-07 0 7.520 7.500 7.510 7.500 7.670 18,416,650 139,527,573 7.5762 4.669 4.657 4.663 4.657 4.763 29,659,385 4.7043 0.13%
2016-04-06 0 7.510 7.500 7.520 7.360 7.540 15,380,390 114,685,287 7.4566 4.663 4.657 4.669 4.570 4.682 24,769,592 4.6301 1.08%
2016-04-05 0 7.430 7.430 7.450 7.380 7.660 23,381,789 174,861,753 7.4785 4.614 4.614 4.626 4.583 4.756 37,655,572 4.6437 -3.13%
2016-04-01 0 7.670 7.670 7.680 7.600 7.850 18,047,925 138,506,232 7.6744 4.763 4.763 4.769 4.719 4.874 29,065,566 4.7653 -1.79%
2016-03-31 0 7.810 7.790 7.800 7.610 7.840 40,954,201 318,136,415 7.7681 4.850 4.837 4.843 4.725 4.868 65,955,341 4.8235 2.76%
2016-03-30 0 7.600 7.600 7.630 7.540 7.890 51,953,850 397,684,369 7.6546 4.719 4.719 4.738 4.682 4.899 83,669,899 4.7530 -2.69%
2016-03-29 0 7.810 7.800 7.810 7.620 7.810 26,646,061 205,531,272 7.7134 4.850 4.843 4.850 4.732 4.850 42,912,570 4.7895 2.90%
2016-03-24 0 7.590 7.580 7.600 7.540 7.780 26,491,733 201,910,969 7.6217 4.713 4.707 4.719 4.682 4.831 42,664,030 4.7326 -2.44%
2016-03-23 0 7.780 7.770 7.780 7.710 8.020 26,853,153 209,866,907 7.8154 4.831 4.825 4.831 4.787 4.980 43,246,085 4.8529 -2.99%
2016-03-22 0 8.020 8.000 8.040 7.960 8.160 20,211,963 162,953,213 8.0622 4.980 4.968 4.992 4.943 5.067 32,550,675 5.0061 -0.25%
2016-03-21 0 8.040 8.040 8.050 7.880 8.100 21,338,125 171,472,528 8.0360 4.992 4.992 4.999 4.893 5.030 34,364,321 4.9898 0.75%
2016-03-18 0 7.980 7.970 8.000 7.880 8.080 17,313,759 138,356,079 7.9911 4.955 4.949 4.968 4.893 5.017 27,883,217 4.9620 0.38%
2016-03-17 0 7.950 7.950 7.960 7.810 8.020 21,521,050 170,659,871 7.9299 4.936 4.936 4.943 4.850 4.980 34,658,915 4.9240 2.85%
2016-03-16 0 7.730 7.710 7.730 7.680 8.080 31,652,350 245,930,561 7.7697 4.800 4.787 4.800 4.769 5.017 50,975,028 4.8245 -3.13%
2016-03-15 0 7.980 7.960 7.980 7.940 8.150 24,936,475 200,262,689 8.0309 4.955 4.943 4.955 4.930 5.061 40,159,341 4.9867 -2.33%
2016-03-14 0 8.170 8.150 8.190 8.040 8.300 55,786,521 457,635,691 8.2033 5.073 5.061 5.085 4.992 5.154 89,842,285 5.0938 1.87%
2016-03-11 0 8.020 8.000 8.020 7.330 8.020 100,372,627 778,823,109 7.7593 4.980 4.968 4.980 4.551 4.980 161,646,684 4.8181 10.47%
2016-03-10 0 7.260 7.250 7.260 7.240 7.420 15,064,256 110,312,118 7.3228 4.508 4.502 4.508 4.496 4.607 24,260,469 4.5470 -0.41%
2016-03-09 0 7.290 7.280 7.300 7.220 7.350 12,249,472 89,255,249 7.2865 4.527 4.520 4.533 4.483 4.564 19,727,356 4.5244 -1.35%
2016-03-08 0 7.390 7.370 7.380 7.310 7.560 20,930,934 154,311,077 7.3724 4.589 4.576 4.583 4.539 4.694 33,708,554 4.5778 -1.47%
2016-03-07 0 7.500 7.470 7.500 7.450 7.750 39,325,215 299,029,466 7.6040 4.657 4.638 4.657 4.626 4.812 63,331,914 4.7216 -0.13%
2016-03-04 0 7.510 7.490 7.520 7.420 7.540 15,647,454 117,153,630 7.4871 4.663 4.651 4.669 4.607 4.682 25,199,690 4.6490 1.21%
2016-03-03 0 7.420 7.400 7.420 7.360 7.560 20,725,784 153,862,428 7.4237 4.607 4.595 4.607 4.570 4.694 33,378,167 4.6097 -0.40%
2016-03-02 0 7.450 7.440 7.450 7.360 7.600 26,403,356 197,268,241 7.4713 4.626 4.620 4.626 4.570 4.719 42,521,702 4.6392 3.04%
2016-03-01 0 7.230 7.230 7.240 7.030 7.250 12,380,950 88,349,590 7.1359 4.489 4.489 4.496 4.365 4.502 19,939,097 4.4310 1.83%
2016-02-29 0 7.100 7.090 7.110 7.030 7.350 15,297,453 108,550,965 7.0960 4.409 4.402 4.415 4.365 4.564 24,636,025 4.4062 -2.74%
2016-02-26 0 7.300 7.290 7.320 7.260 7.370 14,509,839 106,148,176 7.3156 4.533 4.527 4.545 4.508 4.576 23,367,600 4.5425 1.39%
2016-02-25 0 7.200 7.180 7.200 7.110 7.400 17,443,398 126,572,811 7.2562 4.471 4.458 4.471 4.415 4.595 28,091,996 4.5057 -1.91%
2016-02-24 0 7.340 7.300 7.350 7.210 7.420 15,722,950 114,519,333 7.2836 4.558 4.533 4.564 4.477 4.607 25,321,273 4.5227 -1.34%
2016-02-23 0 7.440 7.430 7.440 7.330 7.490 24,259,161 179,894,770 7.4155 4.620 4.614 4.620 4.551 4.651 39,068,549 4.6046 0.68%
2016-02-22 0 7.390 7.380 7.390 7.360 7.560 21,514,386 159,848,605 7.4298 4.589 4.583 4.589 4.570 4.694 34,648,183 4.6135 0.41%
2016-02-19 0 7.360 7.350 7.370 7.280 7.430 15,486,856 114,129,389 7.3694 4.570 4.564 4.576 4.520 4.614 24,941,052 4.5760 -0.54%
2016-02-18 0 7.400 7.390 7.400 7.180 7.480 50,467,723 371,410,513 7.3594 4.595 4.589 4.595 4.458 4.645 81,276,543 4.5697 5.71%
2016-02-17 0 7.000 6.970 7.000 6.940 7.120 20,265,226 142,119,288 7.0130 4.347 4.328 4.347 4.309 4.421 32,636,454 4.3546 -0.57%
2016-02-16 0 7.040 7.040 7.050 7.000 7.180 16,668,668 118,737,564 7.1234 4.371 4.371 4.378 4.347 4.458 26,844,320 4.4232 0.57%
2016-02-15 0 7.000 7.000 7.010 6.830 7.050 12,152,235 84,650,362 6.9658 4.347 4.347 4.353 4.241 4.378 19,570,759 4.3253 4.17%
2016-02-12 0 6.720 6.710 6.720 6.610 6.770 19,193,478 128,252,795 6.6821 4.173 4.166 4.173 4.104 4.204 30,910,440 4.1492 -1.90%
2016-02-11 0 6.850 6.820 6.850 6.750 6.920 23,299,242 159,121,828 6.8295 4.253 4.235 4.253 4.191 4.297 37,522,633 4.2407 -3.39%
2016-02-05 0 7.090 7.080 7.090 7.040 7.280 16,736,125 118,869,957 7.1026 4.402 4.396 4.402 4.371 4.520 26,952,957 4.4103 -1.66%
2016-02-04 0 7.210 7.200 7.230 7.160 7.320 20,524,403 148,965,560 7.2580 4.477 4.471 4.489 4.446 4.545 33,053,849 4.5068 1.55%
2016-02-03 0 7.100 7.100 7.110 6.780 7.130 32,046,613 223,306,453 6.9682 4.409 4.409 4.415 4.210 4.427 51,609,975 4.3268 -0.70%
2016-02-02 0 7.150 7.130 7.160 7.100 7.280 14,294,803 102,814,024 7.1924 4.440 4.427 4.446 4.409 4.520 23,021,292 4.4660 -0.56%
2016-02-01 0 7.190 7.180 7.190 7.060 7.280 29,488,554 210,557,915 7.1403 4.465 4.458 4.465 4.384 4.520 47,490,308 4.4337 0.14%
2016-01-29 0 7.180 7.180 7.200 6.800 7.190 60,414,276 426,352,640 7.0572 4.458 4.458 4.471 4.222 4.465 97,295,126 4.3821 4.97%
2016-01-28 0 6.840 6.840 6.850 6.730 6.980 48,743,177 333,735,921 6.8468 4.247 4.247 4.253 4.179 4.334 78,499,220 4.2515 1.03%
2016-01-27 0 6.770 6.760 6.780 6.680 6.920 28,548,308 193,515,501 6.7785 4.204 4.198 4.210 4.148 4.297 45,976,074 4.2090 -0.15%
2016-01-26 0 6.780 6.770 6.780 6.730 6.960 77,371,535 528,820,201 6.8348 4.210 4.204 4.210 4.179 4.322 124,604,212 4.2440 -7.12%
2016-01-25 0 7.300 7.290 7.310 7.260 7.410 21,125,600 154,394,728 7.3084 4.533 4.527 4.539 4.508 4.601 34,022,057 4.5381 0.83%
2016-01-22 0 7.240 7.230 7.240 6.980 7.300 32,060,911 229,783,100 7.1671 4.496 4.489 4.496 4.334 4.533 51,633,001 4.4503 4.93%
2016-01-21 0 6.900 6.890 6.900 6.820 7.420 34,596,150 243,257,776 7.0314 4.284 4.278 4.284 4.235 4.607 55,715,917 4.3660 -4.56%
2016-01-20 0 7.230 7.230 7.240 7.110 7.580 33,392,150 243,371,061 7.2883 4.489 4.489 4.496 4.415 4.707 53,776,916 4.5256 -6.23%
2016-01-19 0 7.710 7.710 7.730 7.170 7.760 33,601,191 252,114,799 7.5032 4.787 4.787 4.800 4.452 4.818 54,113,569 4.6590 4.61%
2016-01-18 0 7.370 7.360 7.370 7.000 7.480 36,317,300 264,646,334 7.2871 4.576 4.570 4.576 4.347 4.645 58,487,770 4.5248 2.65%
2016-01-15 0 7.180 7.170 7.180 7.090 7.540 47,788,342 344,008,904 7.1986 4.458 4.452 4.458 4.402 4.682 76,961,491 4.4699 -4.01%
2016-01-14 0 7.480 7.470 7.480 7.310 7.590 33,252,938 248,506,072 7.4732 4.645 4.638 4.645 4.539 4.713 53,552,720 4.6404 -2.73%
2016-01-13 0 7.690 7.670 7.690 7.630 7.880 24,511,075 190,232,561 7.7611 4.775 4.763 4.775 4.738 4.893 39,474,248 4.8192 0.65%
2016-01-12 0 7.640 7.630 7.640 7.600 7.950 53,724,266 415,332,343 7.7308 4.744 4.738 4.744 4.719 4.936 86,521,094 4.8004 -2.80%
2016-01-11 0 7.860 7.860 7.870 7.700 8.040 88,271,140 691,511,482 7.8339 4.881 4.881 4.887 4.781 4.992 142,157,653 4.8644 -5.19%
2016-01-08 0 8.290 8.280 8.290 8.120 8.410 46,342,461 385,045,511 8.3087 5.148 5.141 5.148 5.042 5.222 74,632,949 5.1592 0.24%
2016-01-07 0 8.270 8.260 8.280 8.200 8.620 36,248,456 301,598,156 8.3203 5.135 5.129 5.141 5.092 5.352 58,376,899 5.1664 -5.16%
2016-01-06 0 8.720 8.700 8.710 8.500 8.750 25,606,219 220,724,249 8.6199 5.415 5.402 5.408 5.278 5.433 41,237,940 5.3525 0.58%
2016-01-05 0 8.670 8.660 8.690 8.600 9.200 52,875,435 465,095,785 8.7961 5.384 5.377 5.396 5.340 5.713 85,154,080 5.4618 -4.52%
2016-01-04 0 9.080 9.080 9.090 9.000 9.560 39,145,755 357,596,177 9.1350 5.638 5.638 5.644 5.588 5.936 63,042,900 5.6723 -5.22%
2015-12-31 0 9.580 9.560 9.600 9.540 9.710 7,853,950 75,378,419 9.5975 5.949 5.936 5.961 5.924 6.029 12,648,518 5.9595 -0.73%
2015-12-30 0 9.650 9.630 9.710 9.530 9.780 14,748,605 141,819,745 9.6158 5.992 5.980 6.029 5.918 6.073 23,752,124 5.9708 -0.52%
2015-12-29 0 9.700 9.690 9.730 9.610 9.750 6,606,850 64,043,811 9.6935 6.023 6.017 6.042 5.967 6.054 10,640,106 6.0191 0.52%
2015-12-28 0 9.650 9.650 9.690 9.630 9.800 9,883,850 95,676,705 9.6801 5.992 5.992 6.017 5.980 6.085 15,917,603 6.0107 -1.93%
2015-12-24 0 9.840 9.820 9.850 9.790 9.870 3,414,900 33,551,036 9.8249 6.110 6.098 6.116 6.079 6.129 5,499,580 6.1007 0.31%
2015-12-23 0 9.810 9.790 9.820 9.700 9.840 11,071,097 108,413,258 9.7925 6.091 6.079 6.098 6.023 6.110 17,829,623 6.0805 1.13%
2015-12-22 0 9.700 9.690 9.710 9.630 9.800 9,194,531 89,156,206 9.6967 6.023 6.017 6.029 5.980 6.085 14,807,478 6.0210 -0.72%
2015-12-21 0 9.770 9.750 9.770 9.530 9.820 13,569,816 132,268,274 9.7472 6.067 6.054 6.067 5.918 6.098 21,853,725 6.0524 1.35%
2015-12-18 0 9.640 9.630 9.660 9.510 9.720 14,628,579 140,910,473 9.6325 5.986 5.980 5.998 5.905 6.036 23,558,826 5.9812 0.10%
2015-12-17 0 9.630 9.600 9.640 9.500 9.790 16,173,546 155,841,259 9.6356 5.980 5.961 5.986 5.899 6.079 26,046,943 5.9831 1.37%
2015-12-16 0 9.500 9.510 9.530 9.500 9.670 13,956,223 133,634,086 9.5752 5.899 5.905 5.918 5.899 6.004 22,476,020 5.9456 0.85%
2015-12-15 0 9.420 9.420 9.430 9.410 9.610 15,261,781 144,801,047 9.4878 5.849 5.849 5.855 5.843 5.967 24,578,577 5.8914 -0.11%
2015-12-14 0 9.430 9.420 9.430 9.220 9.480 24,882,717 232,733,034 9.3532 5.855 5.849 5.855 5.725 5.886 40,072,765 5.8078 -0.63%
2015-12-11 0 9.490 9.480 9.490 9.430 9.850 41,846,793 399,242,305 9.5406 5.893 5.886 5.893 5.855 6.116 67,392,830 5.9241 -3.16%
2015-12-10 0 9.800 9.810 9.830 9.780 10.12 28,150,742 278,883,737 9.9068 6.085 6.091 6.104 6.073 6.284 45,335,808 6.1515 -2.78%
2015-12-09 0 10.08 10.06 10.12 10.00 10.20 27,406,259 276,046,279 10.072 6.259 6.247 6.284 6.209 6.334 44,136,843 6.2543 -0.79%
2015-12-08 0 10.16 10.12 10.16 9.970 10.20 26,280,056 264,633,493 10.070 6.309 6.284 6.309 6.191 6.334 42,323,132 6.2527 -0.39%
2015-12-07 0 10.20 10.18 10.20 10.16 10.36 50,334,154 516,977,200 10.271 6.334 6.321 6.334 6.309 6.433 81,061,434 6.3776 -1.16%
2015-12-04 0 10.32 10.36 10.38 10.30 10.72 188,326,582 1,954,016,239 10.376 6.408 6.433 6.445 6.396 6.656 303,293,522 6.4427 -2.09%
2015-12-03 0 10.54 10.52 10.56 10.34 10.56 39,989,616 418,569,457 10.467 6.545 6.532 6.557 6.421 6.557 64,401,910 6.4993 0.76%
2015-12-02 0 10.46 10.42 10.46 10.18 10.50 70,453,050 731,345,362 10.381 6.495 6.470 6.495 6.321 6.520 113,462,229 6.4457 2.75%
2015-12-01 0 10.18 10.18 10.20 10.00 10.22 30,386,269 307,990,101 10.136 6.321 6.321 6.334 6.209 6.346 48,936,047 6.2937 2.62%
2015-11-30 0 9.920 9.940 10.00 9.750 10.18 45,164,411 448,235,708 9.9245 6.160 6.172 6.209 6.054 6.321 72,735,740 6.1625 -0.10%
2015-11-27 0 9.930 9.910 9.920 9.830 10.14 26,271,245 261,346,729 9.9480 6.166 6.153 6.160 6.104 6.296 42,308,942 6.1771 -1.29%
2015-11-26 0 10.06 10.02 10.08 10.00 10.24 21,417,976 216,480,518 10.107 6.247 6.222 6.259 6.209 6.358 34,492,918 6.2761 -1.37%
2015-11-25 0 10.20 10.18 10.20 10.06 10.22 16,646,277 169,272,855 10.169 6.334 6.321 6.334 6.247 6.346 26,808,260 6.3142 0.20%
2015-11-24 0 10.18 10.14 10.18 10.06 10.24 18,537,453 187,810,019 10.131 6.321 6.296 6.321 6.247 6.358 29,853,934 6.2910 -0.39%
2015-11-23 0 10.22 10.18 10.22 10.00 10.30 31,254,580 319,011,995 10.207 6.346 6.321 6.346 6.209 6.396 50,334,433 6.3378 0.99%
2015-11-20 0 10.12 10.14 10.16 9.910 10.16 25,488,050 257,691,745 10.110 6.284 6.296 6.309 6.153 6.309 41,047,633 6.2779 1.50%
2015-11-19 0 9.970 9.960 9.980 9.790 10.04 20,472,550 203,227,894 9.9268 6.191 6.185 6.197 6.079 6.234 32,970,342 6.1640 2.05%
2015-11-18 0 9.770 9.770 9.780 9.680 9.830 10,990,809 107,272,135 9.7602 6.067 6.067 6.073 6.011 6.104 17,700,322 6.0605 0.51%
2015-11-17 0 9.720 9.710 9.720 9.710 9.840 21,592,050 211,249,473 9.7837 6.036 6.029 6.036 6.029 6.110 34,773,258 6.0751 1.36%
2015-11-16 0 9.590 9.590 9.600 9.550 9.780 37,470,950 360,864,162 9.6305 5.955 5.955 5.961 5.930 6.073 60,345,684 5.9799 -2.14%
2015-11-13 0 9.800 9.800 9.830 9.630 9.880 17,885,240 174,710,550 9.7684 6.085 6.085 6.104 5.980 6.135 28,803,568 6.0656 -0.31%
2015-11-12 0 9.830 9.810 9.830 9.610 9.870 19,467,150 190,295,692 9.7752 6.104 6.091 6.104 5.967 6.129 31,351,180 6.0698 2.29%
2015-11-11 0 9.610 9.600 9.610 9.520 9.700 24,308,596 233,483,152 9.6050 5.967 5.961 5.967 5.911 6.023 39,148,163 5.9641 -0.72%
2015-11-10 0 9.680 9.680 9.690 9.610 9.890 27,388,900 265,821,802 9.7055 6.011 6.011 6.017 5.967 6.141 44,108,887 6.0265 -2.22%
2015-11-09 0 9.900 9.900 9.910 9.860 10.14 20,201,900 201,348,386 9.9668 6.147 6.147 6.153 6.122 6.296 32,534,469 6.1888 -0.90%
2015-11-06 0 9.990 9.990 10.00 9.970 10.10 23,775,100 238,492,939 10.031 6.203 6.203 6.209 6.191 6.271 38,288,986 6.2288 -1.67%
2015-11-05 0 10.16 10.16 10.18 9.830 10.36 46,795,666 474,601,394 10.142 6.309 6.309 6.321 6.104 6.433 75,362,820 6.2976 2.11%
2015-11-04 0 9.950 9.930 9.960 9.720 9.990 41,670,650 413,177,749 9.9153 6.178 6.166 6.185 6.036 6.203 67,109,157 6.1568 3.32%
2015-11-03 0 9.630 9.620 9.630 9.620 9.800 14,197,827 137,566,079 9.6892 5.980 5.973 5.980 5.973 6.085 22,865,115 6.0164 2.26%
2015-11-02 0 9.710 9.710 9.720 9.660 9.950 25,776,040 252,589,025 9.7994 5.847 5.847 5.853 5.817 5.992 42,803,592 5.9011 -2.22%
2015-10-30 0 9.930 9.940 9.950 9.840 10.04 20,771,357 206,862,756 9.9590 5.980 5.986 5.992 5.926 6.046 34,492,835 5.9973 0.91%
2015-10-29 0 9.840 9.850 9.870 9.840 10.12 20,877,272 207,250,834 9.9271 5.926 5.932 5.944 5.926 6.094 34,668,717 5.9780 -1.20%
2015-10-28 0 9.960 9.950 9.960 9.910 10.10 17,809,288 177,903,029 9.9893 5.998 5.992 5.998 5.968 6.082 29,574,035 6.0155 -1.78%
2015-10-27 0 10.14 10.14 10.16 9.970 10.28 20,883,822 210,440,816 10.077 6.106 6.106 6.118 6.004 6.191 34,679,594 6.0681 -1.17%
2015-10-26 0 10.26 10.24 10.28 10.14 10.40 21,618,295 221,310,767 10.237 6.179 6.166 6.191 6.106 6.263 35,899,257 6.1648 -0.39%
2015-10-23 0 10.30 10.30 10.32 10.26 10.46 17,644,198 182,366,203 10.336 6.203 6.203 6.215 6.179 6.299 29,299,887 6.2241 0.78%
2015-10-22 0 10.22 10.22 10.24 10.14 10.42 22,201,444 228,324,083 10.284 6.154 6.154 6.166 6.106 6.275 36,867,632 6.1931 -3.22%
2015-10-20 0 10.56 10.54 10.56 10.16 10.58 34,919,261 362,583,342 10.384 6.359 6.347 6.359 6.118 6.371 57,986,790 6.2529 1.54%
2015-10-19 0 10.40 10.38 10.40 10.30 10.58 21,624,022 225,920,877 10.448 6.263 6.251 6.263 6.203 6.371 35,908,767 6.2915 -0.95%
2015-10-16 0 10.50 10.46 10.50 10.42 10.72 28,377,647 299,800,879 10.565 6.323 6.299 6.323 6.275 6.456 47,123,811 6.3620 0.00%
2015-10-15 0 10.50 10.48 10.50 10.24 10.56 30,475,354 318,798,420 10.461 6.323 6.311 6.323 6.166 6.359 50,607,255 6.2995 1.94%
2015-10-14 0 10.30 10.30 10.32 10.16 10.38 20,980,894 215,990,146 10.295 6.203 6.203 6.215 6.118 6.251 34,840,791 6.1993 0.78%
2015-10-13 0 10.22 10.22 10.24 10.16 10.40 25,884,208 265,567,221 10.260 6.154 6.154 6.166 6.118 6.263 42,983,216 6.1784 0.20%
2015-10-12 0 10.20 10.26 10.28 10.08 10.38 30,737,855 315,184,433 10.254 6.142 6.179 6.191 6.070 6.251 51,043,163 6.1749 0.59%
2015-10-09 0 10.14 10.10 10.14 10.10 10.34 23,289,117 237,685,118 10.206 6.106 6.082 6.106 6.082 6.227 38,673,818 6.1459 -0.78%
2015-10-08 0 10.22 10.20 10.26 10.10 10.42 34,152,950 349,010,987 10.219 6.154 6.142 6.179 6.082 6.275 56,714,257 6.1538 -2.67%
2015-10-07 0 10.50 10.46 10.48 10.06 10.50 39,643,810 411,713,313 10.385 6.323 6.299 6.311 6.058 6.323 65,832,358 6.2540 4.17%
2015-10-06 0 10.08 10.06 10.08 10.00 10.38 26,217,872 266,657,015 10.171 6.070 6.058 6.070 6.022 6.251 43,537,297 6.1248 -1.56%
2015-10-05 0 10.24 10.24 10.26 10.10 10.52 40,255,407 411,852,948 10.231 6.166 6.166 6.179 6.082 6.335 66,847,973 6.1610 0.00%
2015-10-02 0 10.24 10.22 10.24 9.830 10.28 44,213,980 447,339,191 10.118 6.166 6.154 6.166 5.920 6.191 73,421,564 6.0927 4.49%
2015-09-30 0 9.800 9.800 9.810 9.440 9.820 38,285,371 370,028,111 9.6650 5.901 5.901 5.908 5.685 5.914 63,576,539 5.8202 4.93%
2015-09-29 0 9.340 9.340 9.350 9.140 9.380 28,670,579 265,818,612 9.2715 5.624 5.624 5.631 5.504 5.649 47,610,253 5.5832 -3.31%
2015-09-25 0 9.660 9.650 9.670 9.510 9.770 26,875,982 258,735,719 9.6270 5.817 5.811 5.823 5.727 5.883 44,630,152 5.7973 -0.41%
2015-09-24 0 9.700 9.710 9.720 9.600 9.830 22,829,884 221,103,828 9.6848 5.841 5.847 5.853 5.781 5.920 37,911,217 5.8321 -0.51%
2015-09-23 0 9.750 9.750 9.760 9.540 10.00 63,809,700 622,024,492 9.7481 5.871 5.871 5.877 5.745 6.022 105,962,141 5.8703 -3.27%
2015-09-22 0 10.08 10.08 10.10 10.00 10.50 43,641,355 449,051,611 10.290 6.070 6.070 6.082 6.022 6.323 72,470,665 6.1963 -2.70%
2015-09-21 0 10.36 10.38 10.40 10.24 10.58 47,946,124 498,611,031 10.399 6.239 6.251 6.263 6.166 6.371 79,619,148 6.2625 -2.45%
2015-09-18 0 10.62 10.62 10.64 10.00 10.66 103,001,145 1,076,409,916 10.451 6.395 6.395 6.407 6.022 6.419 171,043,303 6.2932 6.95%
2015-09-17 0 9.930 9.920 9.930 9.690 10.34 100,725,159 1,008,235,350 10.010 5.980 5.974 5.980 5.835 6.227 167,263,810 6.0278 1.33%
2015-09-16 0 9.800 9.790 9.800 9.450 9.880 35,740,120 346,286,583 9.6890 5.901 5.895 5.901 5.691 5.950 59,349,905 5.8347 4.26%
2015-09-15 0 9.400 9.400 9.420 9.340 9.640 17,271,452 163,606,277 9.4726 5.661 5.661 5.673 5.624 5.805 28,680,906 5.7044 -1.98%
2015-09-14 0 9.590 9.590 9.600 9.450 9.960 36,255,636 350,382,352 9.6642 5.775 5.775 5.781 5.691 5.998 60,205,969 5.8197 -1.24%
2015-09-11 0 9.710 9.710 9.730 9.610 9.980 50,009,276 490,794,612 9.8141 5.847 5.847 5.859 5.787 6.010 83,045,210 5.9100 0.41%
2015-09-10 0 9.670 9.660 9.670 8.930 9.880 113,195,029 1,081,468,884 9.5540 5.823 5.817 5.823 5.378 5.950 187,971,227 5.7534 5.11%
2015-09-09 0 9.200 9.180 9.200 8.980 9.280 50,839,671 462,409,977 9.0955 5.540 5.528 5.540 5.408 5.588 84,424,161 5.4772 3.49%
2015-09-08 0 8.890 8.880 8.900 8.500 8.960 24,942,831 219,085,339 8.7835 5.353 5.347 5.360 5.119 5.396 41,419,969 5.2894 2.77%
2015-09-07 0 8.650 8.610 8.620 8.450 8.950 15,215,140 132,554,245 8.7120 5.209 5.185 5.191 5.089 5.390 25,266,203 5.2463 0.82%
2015-09-04 0 8.580 8.580 8.600 8.390 8.800 14,505,088 124,032,720 8.5510 5.167 5.167 5.179 5.052 5.299 24,087,093 5.1493 -0.46%
2015-09-02 0 8.620 8.600 8.610 8.430 9.100 43,246,148 376,184,566 8.6987 5.191 5.179 5.185 5.076 5.480 71,814,386 5.2383 -1.15%
2015-09-01 0 8.720 8.700 8.730 8.640 9.050 23,223,404 204,819,047 8.8195 5.251 5.239 5.257 5.203 5.450 38,564,695 5.3111 -3.75%
2015-08-31 0 9.060 9.080 9.100 8.840 9.600 64,104,331 582,003,824 9.0790 5.456 5.468 5.480 5.323 5.781 106,451,404 5.4673 -5.92%
2015-08-28 0 9.630 9.620 9.630 9.540 10.08 48,644,028 477,340,398 9.8129 5.799 5.793 5.799 5.745 6.070 80,778,085 5.9093 -0.52%
2015-08-27 0 9.680 9.610 9.640 8.610 9.700 63,145,101 575,103,886 9.1077 5.829 5.787 5.805 5.185 5.841 104,858,511 5.4846 16.07%
2015-08-26 0 8.340 8.350 8.360 8.320 8.750 36,123,951 307,952,581 8.5249 5.022 5.028 5.034 5.010 5.269 59,987,293 5.1336 -1.88%
2015-08-25 0 8.500 8.470 8.500 8.200 8.840 71,355,207 604,339,293 8.4694 5.119 5.101 5.119 4.938 5.323 118,492,181 5.1002 1.43%
2015-08-24 0 8.380 8.370 8.420 8.320 8.750 86,316,431 734,229,441 8.5063 5.046 5.040 5.070 5.010 5.269 143,336,732 5.1224 -6.79%
2015-08-21 0 8.990 8.990 9.020 8.780 9.100 40,494,220 361,621,297 8.9302 5.414 5.414 5.432 5.287 5.480 67,244,545 5.3777 -1.43%
2015-08-20 0 9.120 9.120 9.150 9.100 9.370 33,392,375 306,229,807 9.1707 5.492 5.492 5.510 5.480 5.643 55,451,249 5.5225 -4.00%
2015-08-19 0 9.500 9.410 9.450 9.180 9.750 23,465,114 220,796,203 9.4096 5.721 5.667 5.691 5.528 5.871 38,966,078 5.6664 -1.76%
2015-08-18 0 9.670 9.680 9.690 9.600 10.10 19,660,745 193,512,894 9.8426 5.823 5.829 5.835 5.781 6.082 32,648,557 5.9271 -3.49%
2015-08-17 0 10.02 10.02 10.04 9.970 10.16 9,560,187 95,690,224 10.009 6.034 6.034 6.046 6.004 6.118 15,875,610 6.0275 -0.60%
2015-08-14 0 10.08 10.04 10.08 9.990 10.14 11,391,370 114,421,552 10.045 6.070 6.046 6.070 6.016 6.106 18,916,465 6.0488 0.00%
2015-08-13 0 10.08 10.00 10.12 9.960 10.18 15,785,044 159,088,299 10.078 6.070 6.022 6.094 5.998 6.130 26,212,583 6.0692 0.20%
2015-08-12 0 10.06 10.00 10.06 9.940 10.26 22,176,500 222,812,958 10.047 6.058 6.022 6.058 5.986 6.179 36,826,210 6.0504 -2.52%
2015-08-11 0 10.32 10.28 10.30 10.18 10.76 41,395,647 433,426,384 10.470 6.215 6.191 6.203 6.130 6.480 68,741,451 6.3052 -1.71%
2015-08-10 0 10.50 10.48 10.50 10.16 10.62 35,386,876 368,914,123 10.425 6.323 6.311 6.323 6.118 6.395 58,763,309 6.2780 2.14%
2015-08-07 0 10.28 10.26 10.28 9.900 10.38 36,575,428 372,797,288 10.193 6.191 6.179 6.191 5.962 6.251 60,737,014 6.1379 4.05%
2015-08-06 0 9.880 9.860 9.890 9.610 9.950 28,974,500 285,007,288 9.8365 5.950 5.938 5.956 5.787 5.992 48,114,943 5.9235 2.92%
2015-08-05 0 9.600 9.590 9.610 9.380 9.740 24,650,199 236,543,845 9.5960 5.781 5.775 5.787 5.649 5.865 40,934,025 5.7787 2.24%
2015-08-04 0 9.390 9.360 9.430 9.090 9.440 26,878,067 249,077,054 9.2669 5.655 5.637 5.679 5.474 5.685 44,633,614 5.5805 0.11%
2015-08-03 0 9.380 9.380 9.390 9.320 9.780 37,199,306 351,543,105 9.4503 5.649 5.649 5.655 5.612 5.889 61,773,024 5.6909 -4.09%
2015-07-31 0 9.780 9.760 9.780 9.620 9.970 43,653,459 425,177,708 9.7398 5.889 5.877 5.889 5.793 6.004 72,490,765 5.8653 -1.21%
2015-07-30 0 9.900 9.930 9.940 9.860 10.18 24,128,414 240,757,301 9.9782 5.962 5.980 5.986 5.938 6.130 40,067,551 6.0088 -1.79%
2015-07-29 0 10.08 10.10 10.12 9.880 10.28 41,077,154 410,560,948 9.9949 6.070 6.082 6.094 5.950 6.191 68,212,563 6.0188 1.41%
2015-07-28 0 9.940 9.910 9.930 9.760 10.20 40,952,862 408,039,335 9.9636 5.986 5.968 5.980 5.877 6.142 68,006,164 6.0000 -0.50%
2015-07-27 0 9.990 9.990 10.00 9.800 10.48 52,099,959 523,848,653 10.055 6.016 6.016 6.022 5.901 6.311 86,516,990 6.0549 -5.22%
2015-07-24 0 10.54 10.50 10.54 10.50 10.78 22,240,408 236,109,002 10.616 6.347 6.323 6.347 6.323 6.492 36,932,336 6.3930 -2.04%
2015-07-23 0 10.76 10.74 10.76 10.50 10.76 23,166,629 247,086,032 10.666 6.480 6.468 6.480 6.323 6.480 38,470,415 6.4228 1.51%
2015-07-22 0 10.60 10.60 10.62 10.38 10.76 38,397,135 404,530,316 10.535 6.383 6.383 6.395 6.251 6.480 63,762,134 6.3444 -2.39%
2015-07-21 0 10.86 10.86 10.88 10.50 10.88 41,935,400 449,122,511 10.710 6.540 6.540 6.552 6.323 6.552 69,637,763 6.4494 1.50%
2015-07-20 0 10.70 10.64 10.68 10.60 10.96 30,938,955 331,925,268 10.728 6.443 6.407 6.431 6.383 6.600 51,377,109 6.4606 0.56%
2015-07-17 0 10.64 10.62 10.64 10.50 10.80 54,225,400 577,286,971 10.646 6.407 6.395 6.407 6.323 6.504 90,046,490 6.4110 2.90%
2015-07-16 0 10.34 10.30 10.40 9.900 10.60 52,460,763 543,677,196 10.364 6.227 6.203 6.263 5.962 6.383 87,116,140 6.2408 2.38%
2015-07-15 0 10.10 10.08 10.10 10.00 10.66 51,084,525 524,881,684 10.275 6.082 6.070 6.082 6.022 6.419 84,830,765 6.1874 -4.54%
2015-07-14 0 10.58 10.60 10.62 10.42 10.96 53,989,050 574,352,527 10.638 6.371 6.383 6.395 6.275 6.600 89,654,008 6.4063 -2.40%
2015-07-13 0 10.84 10.84 10.86 10.50 11.04 58,528,325 632,626,618 10.809 6.528 6.528 6.540 6.323 6.648 97,191,910 6.5090 0.74%
2015-07-10 0 10.76 10.74 10.76 10.50 11.12 121,769,155 1,312,773,981 10.781 6.480 6.468 6.480 6.323 6.696 202,209,388 6.4922 2.09%
2015-07-09 0 10.54 10.48 10.56 8.360 10.60 199,719,235 1,966,482,476 9.8462 6.347 6.311 6.359 5.034 6.383 331,652,989 5.9293 23.27%
2015-07-08 0 8.550 8.520 8.540 7.800 9.280 214,784,827 1,834,485,447 8.5410 5.149 5.131 5.143 4.697 5.588 356,670,853 5.1434 -9.91%
2015-07-07 0 9.490 9.480 9.500 9.460 10.54 100,379,304 982,174,431 9.7846 5.715 5.709 5.721 5.697 6.347 166,689,484 5.8922 -8.93%
2015-07-06 0 10.42 10.36 10.42 9.800 11.46 123,545,912 1,269,986,868 10.280 6.275 6.239 6.275 5.901 6.901 205,159,864 6.1902 -4.40%
2015-07-03 0 10.90 10.88 10.90 10.70 11.32 93,497,980 1,025,986,086 10.973 6.564 6.552 6.564 6.443 6.817 155,262,384 6.6081 -3.88%
2015-07-02 0 11.34 11.32 11.34 11.22 11.90 72,884,233 835,593,835 11.465 6.829 6.817 6.829 6.757 7.166 121,031,276 6.9039 -4.71%
2015-06-30 0 11.90 11.88 11.90 11.00 11.96 77,272,152 895,429,514 11.588 7.166 7.154 7.166 6.624 7.202 128,317,837 6.9782 5.87%
2015-06-29 0 11.24 11.22 11.24 10.52 11.82 67,406,659 752,706,286 11.167 6.769 6.757 6.769 6.335 7.118 111,935,237 6.7245 -3.10%
2015-06-26 0 11.60 11.60 11.62 11.22 11.98 65,799,770 762,868,707 11.594 6.985 6.985 6.997 6.757 7.214 109,266,844 6.9817 -1.02%
2015-06-25 0 11.72 11.72 11.76 11.70 12.10 50,207,228 596,561,710 11.882 7.058 7.058 7.082 7.046 7.287 83,373,929 7.1553 -2.98%
2015-06-24 0 12.08 12.04 12.06 11.94 12.56 46,647,152 565,421,222 12.121 7.274 7.250 7.262 7.190 7.564 77,462,080 7.2993 -2.58%
2015-06-23 0 12.40 12.42 12.44 11.70 12.50 70,936,129 861,407,908 12.143 7.467 7.479 7.491 7.046 7.527 117,796,262 7.3127 5.08%
2015-06-22 0 11.80 11.74 11.80 11.56 11.96 33,587,845 394,700,019 11.751 7.106 7.070 7.106 6.961 7.202 55,775,846 7.0765 1.72%
2015-06-19 0 11.60 11.58 11.60 11.56 12.44 89,804,782 1,083,580,734 12.066 6.985 6.973 6.985 6.961 7.491 149,129,474 7.2660 -0.85%
2015-06-18 0 11.70 11.66 11.68 11.60 11.98 51,893,380 609,304,125 11.742 7.046 7.022 7.034 6.985 7.214 86,173,946 7.0706 -1.68%
2015-06-17 0 11.90 11.90 11.92 11.12 12.10 131,812,277 1,529,622,133 11.605 7.166 7.166 7.178 6.696 7.287 218,886,958 6.9882 7.79%
2015-06-16 0 11.04 11.04 11.06 11.00 12.20 167,900,656 1,913,664,503 11.398 6.648 6.648 6.660 6.624 7.347 278,815,180 6.8636 -10.39%
2015-06-15 0 12.32 12.32 12.34 12.24 13.16 93,691,082 1,186,347,749 12.662 7.419 7.419 7.431 7.371 7.925 155,583,049 7.6252 -5.08%
2015-06-12 0 12.98 12.92 12.98 12.52 13.08 75,694,557 964,078,167 12.736 7.816 7.780 7.816 7.539 7.877 125,698,089 7.6698 0.78%
2015-06-11 0 12.88 12.88 12.90 12.60 13.34 79,066,247 1,028,473,800 13.008 7.756 7.756 7.768 7.588 8.033 131,297,104 7.8332 -1.08%
2015-06-10 0 13.02 13.00 13.02 12.94 13.80 122,935,497 1,621,179,079 13.187 7.841 7.829 7.841 7.792 8.310 204,146,211 7.9413 -5.10%
2015-06-09 0 13.72 13.72 13.74 13.50 15.90 200,881,879 2,853,391,062 14.204 8.262 8.262 8.274 8.130 9.575 333,583,672 8.5537 -12.50%
2015-06-08 0 15.68 15.66 15.70 15.60 16.98 217,919,376 3,498,239,734 16.053 9.442 9.430 9.454 9.394 10.23 361,876,073 9.6670 4.53%
2015-06-05 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 9.033 - - - - 0 - 0.00%
2015-05-06 0 15.00 14.80 15.08 13.90 15.14 130,542,204 1,895,382,198 14.519 9.033 8.912 9.081 8.370 9.117 216,777,879 8.7434 6.69%
2015-05-05 0 14.06 14.06 14.10 14.00 14.48 88,609,251 1,259,590,654 14.215 8.467 8.467 8.491 8.431 8.720 147,144,180 8.5602 -0.42%
2015-05-04 0 14.12 14.10 14.12 13.96 15.00 79,298,930 1,133,129,416 14.289 8.503 8.491 8.503 8.407 9.033 131,683,497 8.6049 -5.87%
2015-04-30 0 15.00 15.00 15.02 14.96 15.62 86,115,062 1,301,075,658 15.109 9.033 9.033 9.045 9.009 9.406 143,002,339 9.0983 -3.47%
2015-04-29 0 15.54 15.54 15.56 15.46 15.96 76,432,604 1,201,340,501 15.718 9.358 9.358 9.370 9.310 9.611 126,923,687 9.4651 -0.77%
2015-04-28 0 15.66 15.64 15.66 15.60 16.56 81,665,720 1,293,036,200 15.833 9.430 9.418 9.430 9.394 9.972 135,613,779 9.5347 -3.33%
2015-04-27 0 16.20 16.18 16.20 16.12 16.90 79,341,421 1,299,543,943 16.379 9.756 9.743 9.756 9.707 10.18 131,754,057 9.8634 -2.76%
2015-04-24 0 16.66 16.62 16.64 15.40 16.84 141,407,802 2,295,535,881 16.233 10.03 10.01 10.02 9.274 10.14 234,821,249 9.7757 4.26%
2015-04-23 0 15.98 15.96 15.98 15.86 16.84 98,846,022 1,612,169,090 16.310 9.623 9.611 9.623 9.551 10.14 164,143,322 9.8217 -1.72%
2015-04-22 0 16.26 16.24 16.26 14.76 16.86 185,151,910 2,967,450,529 16.027 9.792 9.780 9.792 8.888 10.15 307,462,546 9.6514 4.77%
2015-04-21 0 15.52 15.52 15.54 14.70 18.10 299,094,985 4,706,089,884 15.734 9.346 9.346 9.358 8.852 10.90 496,675,976 9.4752 -12.32%
2015-04-20 0 17.70 17.70 17.74 16.74 20.65 235,272,916 4,414,291,246 18.762 10.66 10.66 10.68 10.08 12.44 390,693,295 11.299 -10.88%
2015-04-17 0 19.86 19.86 19.88 18.70 20.00 217,865,181 4,267,320,742 19.587 11.96 11.96 11.97 11.26 12.04 361,786,077 11.795 6.89%
2015-04-16 0 18.58 18.58 18.60 18.00 19.12 160,394,544 2,999,252,410 18.699 11.19 11.19 11.20 10.84 11.51 266,350,560 11.261 1.09%
2015-04-15 0 18.38 18.34 18.42 17.80 19.36 180,257,712 3,329,899,367 18.473 11.07 11.04 11.09 10.72 11.66 299,335,260 11.124 4.43%
2015-04-14 0 17.60 17.60 17.62 17.36 19.60 213,549,320 3,998,312,137 18.723 10.60 10.60 10.61 10.45 11.80 354,619,175 11.275 -3.93%
2015-04-13 0 18.32 18.30 18.32 15.68 18.40 174,421,870 2,964,680,457 16.997 11.03 11.02 11.03 9.442 11.08 289,644,283 10.236 17.74%
2015-04-10 0 15.56 15.54 15.56 15.02 16.20 104,753,409 1,632,068,297 15.580 9.370 9.358 9.370 9.045 9.756 173,953,106 9.3822 0.00%
2015-04-09 0 15.56 15.54 15.56 14.90 17.30 243,502,584 3,929,219,306 16.136 9.370 9.358 9.370 8.973 10.42 404,359,449 9.7171 5.14%
2015-04-08 0 14.80 14.74 14.78 13.06 14.86 260,883,736 3,631,987,505 13.922 8.912 8.876 8.900 7.865 8.949 433,222,523 8.3837 44.53%
2015-04-02 1 - - - - - 0 0 - 6.166 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 6.166 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 6.166 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 6.166 - - - - 0 - 0.00%
2015-03-27 0 10.24 10.24 10.26 9.840 10.28 39,283,890 399,190,630 10.162 6.166 6.166 6.179 5.926 6.191 65,234,676 6.1193 3.23%
2015-03-26 0 9.920 9.910 9.920 9.640 10.08 34,922,788 348,138,693 9.9688 5.974 5.968 5.974 5.805 6.070 57,992,647 6.0032 2.37%
2015-03-25 0 9.690 9.680 9.700 9.490 9.860 18,112,652 175,249,893 9.6756 5.835 5.829 5.841 5.715 5.938 30,077,800 5.8266 -0.31%
2015-03-24 0 9.720 9.730 9.760 9.680 9.950 16,446,525 160,767,608 9.7752 5.853 5.859 5.877 5.829 5.992 27,311,036 5.8865 -2.41%
2015-03-23 0 9.960 9.950 9.980 9.820 10.06 19,680,019 196,074,098 9.9631 5.998 5.992 6.010 5.914 6.058 32,680,563 5.9997 0.50%
2015-03-20 0 9.910 9.850 9.920 9.810 9.940 25,607,460 253,070,697 9.8827 5.968 5.932 5.974 5.908 5.986 42,523,649 5.9513 1.54%
2015-03-19 0 9.760 9.760 9.770 9.620 9.920 29,545,032 289,955,572 9.8140 5.877 5.877 5.883 5.793 5.974 49,062,366 5.9099 0.62%
2015-03-18 0 9.700 9.690 9.700 9.370 9.820 31,348,501 303,712,114 9.6882 5.841 5.835 5.841 5.643 5.914 52,057,200 5.8342 2.32%
2015-03-17 0 9.480 9.450 9.480 9.320 9.580 10,643,116 100,904,137 9.4807 5.709 5.691 5.709 5.612 5.769 17,673,917 5.7092 1.72%
2015-03-16 0 9.320 9.280 9.290 9.260 9.420 9,969,297 93,023,304 9.3310 5.612 5.588 5.594 5.576 5.673 16,554,976 5.6191 -0.21%
2015-03-13 0 9.340 9.330 9.340 9.320 9.530 14,178,024 133,385,816 9.4079 5.624 5.618 5.624 5.612 5.739 23,543,972 5.6654 -0.85%
2015-03-12 0 9.420 9.450 9.470 9.320 9.540 12,586,106 118,741,770 9.4344 5.673 5.691 5.703 5.612 5.745 20,900,439 5.6813 0.21%
2015-03-11 0 9.400 9.350 9.440 9.310 9.490 7,044,402 66,093,933 9.3825 5.661 5.631 5.685 5.606 5.715 11,697,907 5.6501 0.53%
2015-03-10 0 9.350 9.340 9.350 9.340 9.970 21,512,628 205,254,944 9.5411 5.631 5.624 5.631 5.624 6.004 35,723,787 5.7456 -4.20%
2015-03-09 1 - - - - - 0 0 - 5.877 - - - - 0 - 0.00%
2015-03-06 0 9.760 9.740 9.750 9.450 10.00 27,298,378 265,884,932 9.7400 5.877 5.865 5.871 5.691 6.022 45,331,581 5.8653 0.41%
2015-03-05 0 9.720 9.700 9.720 9.260 9.740 25,571,000 243,812,970 9.5347 5.853 5.841 5.853 5.576 5.865 42,463,104 5.7418 4.74%
2015-03-04 0 9.280 9.290 9.310 9.200 9.500 27,187,212 253,532,722 9.3254 5.588 5.594 5.606 5.540 5.721 45,146,979 5.6157 -0.11%
2015-03-03 0 9.290 9.280 9.300 9.240 9.800 32,909,740 309,564,148 9.4065 5.594 5.588 5.600 5.564 5.901 54,649,787 5.6645 -4.52%
2015-03-02 0 9.730 9.710 9.740 9.630 10.10 16,661,006 163,295,601 9.8011 5.859 5.847 5.865 5.799 6.082 27,667,202 5.9021 -3.09%
2015-02-27 0 10.04 9.950 9.960 9.890 10.06 14,090,823 140,623,255 9.9798 6.046 5.992 5.998 5.956 6.058 23,399,166 6.0098 0.40%
2015-02-26 0 10.00 9.980 10.04 9.780 10.08 17,086,600 169,948,373 9.9463 6.022 6.010 6.046 5.889 6.070 28,373,942 5.9896 1.11%
2015-02-25 0 9.890 9.890 9.900 9.880 10.18 18,108,190 181,803,482 10.040 5.956 5.956 5.962 5.950 6.130 30,070,390 6.0459 -1.88%
2015-02-24 0 10.08 10.08 10.10 9.750 10.18 25,110,256 253,005,566 10.076 6.070 6.070 6.082 5.871 6.130 41,697,994 6.0676 2.44%
2015-02-23 0 9.840 9.840 9.870 9.380 9.870 5,047,090 49,316,875 9.7713 5.926 5.926 5.944 5.649 5.944 8,381,178 5.8842 1.03%
2015-02-18 0 9.740 9.730 9.790 9.700 9.830 4,738,000 46,348,815 9.7824 5.865 5.859 5.895 5.841 5.920 7,867,904 5.8909 -0.20%
2015-02-17 0 9.760 9.730 9.750 9.650 9.950 7,129,000 69,998,605 9.8189 5.877 5.859 5.871 5.811 5.992 11,838,390 5.9128 0.62%
2015-02-16 0 9.700 9.670 9.740 9.610 9.760 14,816,848 143,408,673 9.6788 5.841 5.823 5.865 5.787 5.877 24,604,800 5.8285 -0.31%
2015-02-13 0 9.730 9.700 9.730 9.560 9.750 16,950,265 163,857,813 9.6670 5.859 5.841 5.859 5.757 5.871 28,147,545 5.8214 1.46%
2015-02-12 0 9.590 9.590 9.600 9.300 9.700 29,914,300 285,905,529 9.5575 5.775 5.775 5.781 5.600 5.841 49,675,571 5.7555 3.01%
2015-02-11 0 9.310 9.310 9.330 9.000 9.340 14,572,799 133,389,623 9.1533 5.606 5.606 5.618 5.420 5.624 24,199,534 5.5121 4.26%
2015-02-10 0 8.930 8.940 8.960 8.830 9.150 11,036,000 98,784,210 8.9511 5.378 5.384 5.396 5.317 5.510 18,326,339 5.3903 -0.56%
2015-02-09 0 8.980 8.970 9.010 8.890 9.130 8,158,200 73,596,911 9.0212 5.408 5.402 5.426 5.353 5.498 13,547,475 5.4325 -0.77%
2015-02-06 0 9.050 9.060 9.070 8.990 9.260 12,470,157 113,058,364 9.0663 5.450 5.456 5.462 5.414 5.576 20,707,894 5.4597 -0.77%
2015-02-05 0 9.120 9.110 9.130 9.050 9.530 29,407,969 270,801,379 9.2084 5.492 5.486 5.498 5.450 5.739 48,834,760 5.5453 -3.29%
2015-02-04 0 9.430 9.420 9.450 9.210 9.460 34,187,482 320,157,448 9.3648 5.679 5.673 5.691 5.546 5.697 56,771,600 5.6394 0.86%
2015-02-03 0 9.350 9.310 9.330 8.910 9.380 32,811,327 300,836,297 9.1687 5.631 5.606 5.618 5.366 5.649 54,486,363 5.5213 4.00%
2015-02-02 0 8.990 8.990 9.000 8.800 9.140 49,378,994 442,433,820 8.9600 5.414 5.414 5.420 5.299 5.504 81,998,567 5.3956 -4.67%
2015-01-30 0 9.430 9.410 9.430 9.200 9.880 55,661,000 523,002,622 9.3962 5.679 5.667 5.679 5.540 5.950 92,430,441 5.6583 -3.58%
2015-01-29 0 9.780 9.780 9.790 9.660 9.870 15,932,000 155,563,732 9.7642 5.889 5.889 5.895 5.817 5.944 26,456,618 5.8800 -0.31%
2015-01-28 0 9.810 9.810 9.820 9.800 9.970 22,035,080 217,362,047 9.8644 5.908 5.908 5.914 5.901 6.004 36,591,369 5.9403 -0.61%
2015-01-27 0 9.870 9.870 9.880 9.830 10.12 33,390,439 331,740,629 9.9352 5.944 5.944 5.950 5.920 6.094 55,448,034 5.9829 -0.90%
2015-01-26 0 9.960 9.970 9.980 9.900 10.38 37,815,821 380,160,336 10.053 5.998 6.004 6.010 5.962 6.251 62,796,806 6.0538 -2.73%
2015-01-23 0 10.24 10.22 10.28 10.12 10.50 25,033,925 258,070,349 10.309 6.166 6.154 6.191 6.094 6.323 41,571,239 6.2079 -1.16%
2015-01-22 0 10.36 10.34 10.36 10.28 10.58 22,061,000 229,819,683 10.418 6.239 6.227 6.239 6.191 6.371 36,634,411 6.2733 -2.08%
2015-01-21 0 10.58 10.58 10.60 10.44 10.84 43,912,846 466,184,122 10.616 6.371 6.371 6.383 6.287 6.528 72,921,502 6.3930 2.72%
2015-01-20 0 10.30 10.32 10.38 9.850 10.52 40,328,000 414,678,378 10.283 6.203 6.215 6.251 5.932 6.335 66,968,521 6.1921 3.83%
2015-01-19 0 9.920 9.920 9.950 9.720 10.38 31,572,112 315,437,512 9.9910 5.974 5.974 5.992 5.853 6.251 52,428,527 6.0165 -4.98%
2015-01-16 0 10.44 10.44 10.46 10.32 10.68 31,889,548 335,314,409 10.515 6.287 6.287 6.299 6.215 6.431 52,955,660 6.3320 0.00%
2015-01-15 0 10.44 10.42 10.46 10.00 10.66 64,886,125 676,366,930 10.424 6.287 6.275 6.299 6.022 6.419 107,749,648 6.2772 2.76%
2015-01-14 0 10.16 10.14 10.16 9.960 10.28 46,155,253 467,607,160 10.131 6.118 6.106 6.118 5.998 6.191 76,645,235 6.1009 2.32%
2015-01-13 0 9.930 9.920 9.930 9.480 10.04 49,677,485 488,067,212 9.8247 5.980 5.974 5.980 5.709 6.046 82,494,240 5.9164 3.76%
2015-01-12 0 9.570 9.590 9.600 9.330 10.08 68,781,410 663,944,661 9.6530 5.763 5.775 5.781 5.618 6.070 114,218,143 5.8130 -5.43%
2015-01-09 0 10.12 10.10 10.12 9.980 10.52 55,283,080 568,248,818 10.279 6.094 6.082 6.094 6.010 6.335 91,802,869 6.1899 -2.32%
2015-01-08 0 10.36 10.36 10.38 10.22 10.76 48,258,815 505,902,703 10.483 6.239 6.239 6.251 6.154 6.480 80,138,402 6.3129 0.78%
2015-01-07 0 10.28 10.26 10.28 9.880 10.92 98,054,871 1,016,798,097 10.370 6.191 6.179 6.191 5.950 6.576 162,829,540 6.2446 -2.47%
2015-01-06 0 10.54 10.52 10.54 10.22 11.38 96,044,550 1,034,251,199 10.769 6.347 6.335 6.347 6.154 6.853 159,491,208 6.4847 -9.76%
2015-01-05 0 11.68 11.76 11.80 11.30 12.00 114,528,828 1,327,525,541 11.591 7.034 7.082 7.106 6.805 7.226 190,186,129 6.9801 -5.19%
2015-01-02 0 12.32 12.30 12.32 10.44 12.68 136,488,690 1,583,956,800 11.605 7.419 7.407 7.419 6.287 7.636 226,652,591 6.9885 18.01%
2014-12-31 0 10.44 10.42 10.44 10.14 10.66 171,692,780 1,780,195,507 10.369 6.287 6.275 6.287 6.106 6.419 285,112,367 6.2438 32.32%
2014-12-30 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 4.751 - - - - 0 - 0.00%
2014-10-24 0 7.890 7.860 7.900 7.850 8.050 14,189,966 112,729,873 7.9443 4.751 4.733 4.757 4.727 4.848 23,563,803 4.7840 -0.25%
2014-10-23 0 7.910 7.900 7.910 7.700 8.030 22,127,592 175,284,669 7.9215 4.763 4.757 4.763 4.637 4.836 36,744,994 4.7703 1.54%
2014-10-22 0 7.790 7.790 7.810 7.610 7.870 25,410,871 197,689,280 7.7797 4.691 4.691 4.703 4.583 4.739 42,197,194 4.6849 3.18%
2014-10-21 0 7.550 7.530 7.540 7.480 7.700 14,694,895 111,743,454 7.6042 4.547 4.535 4.541 4.504 4.637 24,402,286 4.5792 -0.26%
2014-10-20 0 7.570 7.540 7.600 7.470 7.620 16,785,536 126,767,599 7.5522 4.559 4.541 4.577 4.498 4.589 27,873,996 4.5479 -0.79%
2014-10-17 0 7.630 7.640 7.660 7.370 7.660 38,792,700 292,814,122 7.5482 4.595 4.601 4.613 4.438 4.613 64,419,008 4.5455 1.60%
2014-10-16 0 7.510 7.500 7.510 6.940 7.550 64,836,305 480,325,231 7.4083 4.522 4.516 4.522 4.179 4.547 107,666,917 4.4612 5.92%
2014-10-15 0 7.090 7.080 7.100 6.960 7.100 20,758,075 146,580,887 7.0614 4.270 4.264 4.276 4.191 4.276 34,470,779 4.2523 2.60%
2014-10-14 0 6.910 6.910 6.920 6.850 7.030 9,358,000 65,017,305 6.9478 4.161 4.161 4.167 4.125 4.233 15,539,859 4.1839 -0.58%
2014-10-13 0 6.950 6.940 6.960 6.850 6.990 8,346,413 57,612,724 6.9027 4.185 4.179 4.191 4.125 4.209 13,860,021 4.1568 -1.00%
2014-10-10 0 7.020 7.030 7.040 6.980 7.100 16,108,900 112,895,493 7.0083 4.227 4.233 4.239 4.203 4.276 26,750,377 4.2203 -3.04%
2014-10-09 0 7.240 7.230 7.260 7.050 7.260 19,000,130 136,626,991 7.1908 4.360 4.354 4.372 4.245 4.372 31,551,542 4.3303 3.13%
2014-10-08 0 7.020 7.020 7.060 6.850 7.100 7,579,300 53,209,414 7.0204 4.227 4.227 4.251 4.125 4.276 12,586,156 4.2276 0.43%
2014-10-07 0 6.990 6.980 6.990 6.870 7.000 4,644,000 32,427,235 6.9826 4.209 4.203 4.209 4.137 4.215 7,711,808 4.2049 0.58%
2014-10-06 0 6.950 6.950 6.960 6.840 7.000 14,585,428 100,491,935 6.8899 4.185 4.185 4.191 4.119 4.215 24,220,505 4.1490 1.31%
2014-10-03 0 6.860 6.860 6.880 6.810 6.900 8,581,693 58,759,433 6.8471 4.131 4.131 4.143 4.101 4.155 14,250,726 4.1233 0.44%
2014-09-30 0 6.830 6.820 6.860 6.800 6.950 18,389,477 125,736,999 6.8374 4.113 4.107 4.131 4.095 4.185 30,537,494 4.1175 -1.59%
2014-09-29 0 6.940 6.900 6.940 6.820 6.950 15,857,000 109,467,970 6.9034 4.179 4.155 4.179 4.107 4.185 26,332,073 4.1572 -1.42%
2014-09-26 0 7.040 7.040 7.060 6.950 7.080 9,833,775 68,944,250 7.0110 4.239 4.239 4.251 4.185 4.264 16,329,929 4.2220 0.14%
2014-09-25 0 7.030 7.010 7.050 6.980 7.150 13,872,000 98,125,115 7.0736 4.233 4.221 4.245 4.203 4.306 23,035,790 4.2597 1.74%
2014-09-24 0 6.910 6.920 6.930 6.850 7.010 16,822,230 116,513,414 6.9262 4.161 4.167 4.173 4.125 4.221 27,934,930 4.1709 0.14%
2014-09-23 0 6.900 6.890 6.900 6.890 7.020 11,695,923 81,387,790 6.9586 4.155 4.149 4.155 4.149 4.227 19,422,205 4.1905 -1.57%
2014-09-22 0 7.010 7.000 7.020 6.930 7.040 9,466,400 66,157,710 6.9887 4.221 4.215 4.227 4.173 4.239 15,719,867 4.2085 0.14%
2014-09-19 0 7.000 6.950 6.960 6.950 7.110 21,786,000 152,709,002 7.0095 4.215 4.185 4.191 4.185 4.282 36,177,747 4.2211 -0.99%
2014-09-18 0 7.070 7.050 7.080 7.010 7.240 10,244,477 72,491,122 7.0761 4.258 4.245 4.264 4.221 4.360 17,011,939 4.2612 -0.70%
2014-09-17 0 7.120 7.100 7.110 7.000 7.140 14,745,268 104,527,071 7.0889 4.288 4.276 4.282 4.215 4.300 24,485,935 4.2689 1.86%
2014-09-16 0 6.990 6.990 7.010 6.990 7.140 7,742,000 54,506,610 7.0404 4.209 4.209 4.221 4.209 4.300 12,856,335 4.2397 -0.71%
2014-09-15 0 7.040 7.010 7.050 6.960 7.220 13,515,960 95,352,794 7.0548 4.239 4.221 4.245 4.191 4.348 22,444,551 4.2484 -1.40%
2014-09-12 0 7.140 7.150 7.160 7.100 7.230 10,473,876 74,992,322 7.1599 4.300 4.306 4.312 4.276 4.354 17,392,878 4.3117 -0.83%
2014-09-11 0 7.200 7.200 7.220 7.180 7.340 13,827,000 100,333,682 7.2564 4.336 4.336 4.348 4.324 4.420 22,961,063 4.3697 0.56%
2014-09-10 0 7.160 7.160 7.170 7.040 7.230 17,914,503 128,111,601 7.1513 4.312 4.312 4.318 4.239 4.354 29,748,754 4.3065 1.85%
2014-09-08 0 7.030 7.030 7.040 7.020 7.400 22,613,000 161,849,770 7.1574 4.233 4.233 4.239 4.227 4.456 37,551,060 4.3101 -0.99%
2014-09-05 0 7.100 7.090 7.100 7.080 7.650 55,785,648 409,059,125 7.3327 4.276 4.270 4.276 4.264 4.607 92,637,431 4.4157 -0.56%
2014-09-04 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2014-09-03 0 7.140 7.130 7.150 7.060 7.150 10,341,086 73,605,411 7.1178 4.300 4.294 4.306 4.251 4.306 17,172,367 4.2863 0.71%
2014-09-02 0 7.090 7.090 7.120 6.990 7.120 12,470,000 88,083,355 7.0636 4.270 4.270 4.288 4.209 4.288 20,707,634 4.2537 1.29%
2014-09-01 0 7.000 6.980 6.990 6.900 7.060 8,100,748 56,667,716 6.9954 4.215 4.203 4.209 4.155 4.251 13,452,071 4.2126 0.14%
2014-08-29 0 6.990 6.980 7.000 6.950 7.070 17,603,691 123,058,954 6.9905 4.209 4.203 4.215 4.185 4.258 29,232,621 4.2096 1.16%
2014-08-28 0 6.910 6.900 6.940 6.900 7.040 7,373,000 51,125,470 6.9341 4.161 4.155 4.179 4.155 4.239 12,243,575 4.1757 -1.29%
2014-08-27 0 7.000 6.990 7.000 6.920 7.090 21,716,600 151,996,960 6.9991 4.215 4.209 4.215 4.167 4.270 36,062,502 4.2148 1.16%
2014-08-26 0 6.920 6.910 6.920 6.870 7.100 23,473,192 162,852,825 6.9378 4.167 4.161 4.167 4.137 4.276 38,979,492 4.1779 -1.42%
2014-08-25 0 7.020 7.020 7.030 6.940 7.190 16,708,000 117,301,245 7.0207 4.227 4.227 4.233 4.179 4.330 27,745,240 4.2278 -0.99%
2014-08-22 0 7.090 7.080 7.100 7.070 7.190 4,972,000 35,313,675 7.1025 4.270 4.264 4.276 4.258 4.330 8,256,484 4.2771 0.14%
2014-08-21 0 7.080 7.060 7.080 7.020 7.180 5,049,816 35,706,016 7.0708 4.264 4.251 4.264 4.227 4.324 8,385,705 4.2580 -0.56%
2014-08-20 0 7.120 7.100 7.120 7.100 7.200 5,417,000 38,596,218 7.1250 4.288 4.276 4.288 4.276 4.336 8,995,449 4.2906 -0.42%
2014-08-19 0 7.150 7.130 7.150 7.110 7.200 5,591,000 39,986,692 7.1520 4.306 4.294 4.306 4.282 4.336 9,284,393 4.3069 0.14%
2014-08-18 0 7.140 7.130 7.150 7.130 7.230 3,931,000 28,173,728 7.1671 4.300 4.294 4.306 4.294 4.354 6,527,803 4.3160 0.00%
2014-08-15 0 7.140 7.130 7.150 7.110 7.200 5,240,174 37,482,771 7.1530 4.300 4.294 4.306 4.282 4.336 8,701,813 4.3075 -0.56%
2014-08-14 0 7.180 7.190 7.200 7.160 7.300 4,279,157 30,838,750 7.2067 4.324 4.330 4.336 4.312 4.396 7,105,952 4.3398 -1.51%
2014-08-13 0 7.290 7.260 7.290 7.170 7.320 7,837,868 56,862,458 7.2548 4.390 4.372 4.390 4.318 4.408 13,015,533 4.3688 -0.14%
2014-08-12 0 7.300 7.290 7.300 7.130 7.300 16,386,321 119,009,437 7.2627 4.396 4.390 4.396 4.294 4.396 27,211,061 4.3736 1.81%
2014-08-11 0 7.170 7.160 7.180 7.050 7.180 5,185,000 36,970,565 7.1303 4.318 4.312 4.324 4.245 4.324 8,610,191 4.2938 2.28%
2014-08-08 0 7.010 7.000 7.010 6.960 7.080 13,184,053 92,321,036 7.0025 4.221 4.215 4.221 4.191 4.264 21,893,387 4.2168 -0.43%
2014-08-07 0 7.040 7.030 7.060 7.000 7.200 6,092,529 43,020,678 7.0612 4.239 4.233 4.251 4.215 4.336 10,117,230 4.2522 -2.09%
2014-08-06 0 7.190 7.170 7.210 7.090 7.240 12,909,059 92,441,444 7.1610 4.330 4.318 4.342 4.270 4.360 21,436,733 4.3123 -1.10%
2014-08-05 0 7.270 7.250 7.270 7.120 7.270 18,566,469 133,939,593 7.2141 4.378 4.366 4.378 4.288 4.378 30,831,407 4.3443 2.25%
2014-08-04 0 7.110 7.100 7.110 6.900 7.140 16,282,300 115,333,369 7.0834 4.282 4.276 4.282 4.155 4.300 27,038,324 4.2656 2.75%
2014-08-01 0 6.920 6.910 6.920 6.890 6.990 13,655,785 94,583,317 6.9262 4.167 4.161 4.167 4.149 4.209 22,676,744 4.1709 -1.14%
2014-07-31 0 7.000 7.000 7.020 6.920 7.040 17,817,816 124,329,228 6.9778 4.215 4.215 4.227 4.167 4.239 29,588,196 4.2020 -0.71%
2014-07-30 0 7.050 7.030 7.040 6.980 7.050 18,304,350 128,467,929 7.0184 4.245 4.233 4.239 4.203 4.245 30,396,133 4.2265 0.43%
2014-07-29 0 7.020 7.010 7.030 6.970 7.100 14,267,187 100,239,264 7.0259 4.227 4.221 4.233 4.197 4.276 23,692,036 4.2309 0.86%
2014-07-28 0 6.960 6.940 6.970 6.930 7.090 12,948,700 90,627,698 6.9990 4.191 4.179 4.197 4.173 4.270 21,502,561 4.2147 -1.28%
2014-07-25 0 7.050 7.050 7.060 6.980 7.080 38,557,000 270,722,273 7.0214 4.245 4.245 4.251 4.203 4.264 64,027,605 4.2282 -0.28%
2014-07-24 0 7.070 7.060 7.070 6.900 7.100 41,878,862 293,128,216 6.9994 4.258 4.251 4.258 4.155 4.276 69,543,876 4.2150 2.91%
2014-07-23 0 6.870 6.860 6.870 6.700 6.950 22,380,103 153,285,001 6.8492 4.137 4.131 4.137 4.035 4.185 37,164,313 4.1245 2.08%
2014-07-22 0 6.730 6.730 6.770 6.700 6.830 14,074,479 95,263,829 6.7686 4.053 4.053 4.077 4.035 4.113 23,372,025 4.0760 0.75%
2014-07-21 0 6.680 6.680 6.690 6.620 6.790 10,195,000 68,686,288 6.7373 4.023 4.023 4.029 3.987 4.089 16,929,778 4.0571 0.91%
2014-07-18 0 6.620 6.610 6.640 6.600 6.690 10,630,000 70,588,032 6.6405 3.987 3.980 3.999 3.974 4.029 17,652,137 3.9988 -0.90%
2014-07-17 0 6.680 6.650 6.670 6.610 6.750 15,513,000 103,466,770 6.6697 4.023 4.005 4.017 3.980 4.065 25,760,828 4.0164 0.75%
2014-07-16 0 6.630 6.620 6.660 6.580 6.700 24,758,093 164,085,447 6.6275 3.993 3.987 4.011 3.962 4.035 41,113,194 3.9911 0.30%
2014-07-15 0 6.610 6.610 6.620 6.560 6.870 16,320,000 109,220,281 6.6924 3.980 3.980 3.987 3.950 4.137 27,100,929 4.0301 -3.50%
2014-07-14 0 6.850 6.840 6.850 6.400 6.850 18,412,040 125,033,565 6.7909 4.125 4.119 4.125 3.854 4.125 30,574,962 4.0894 1.63%
2014-07-11 0 6.740 6.740 6.750 6.620 6.750 20,853,528 139,668,017 6.6976 4.059 4.059 4.065 3.987 4.065 34,629,288 4.0332 0.60%
2014-07-10 0 6.700 6.690 6.700 6.650 6.780 24,785,614 166,185,709 6.7049 4.035 4.029 4.035 4.005 4.083 41,158,895 4.0377 1.52%
2014-07-09 0 6.600 6.590 6.600 6.480 6.730 26,227,400 173,211,938 6.6042 3.974 3.968 3.974 3.902 4.053 43,553,119 3.9770 0.92%
2014-07-08 0 6.540 6.530 6.540 6.480 6.650 29,724,270 195,044,254 6.5618 3.938 3.932 3.938 3.902 4.005 49,360,008 3.9515 0.15%
2014-07-07 0 6.530 6.520 6.540 6.270 6.570 46,445,263 300,571,466 6.4715 3.932 3.926 3.938 3.776 3.956 77,126,824 3.8971 4.48%
2014-07-04 0 6.250 6.240 6.250 6.170 6.280 14,526,058 90,306,875 6.2169 3.764 3.758 3.764 3.716 3.782 24,121,916 3.7438 0.97%
2014-07-03 0 6.190 6.190 6.200 6.020 6.190 22,348,458 137,063,196 6.1330 3.728 3.728 3.734 3.625 3.728 37,111,763 3.6933 2.82%
2014-07-02 0 6.020 6.020 6.030 5.910 6.040 28,334,525 169,201,239 5.9716 3.625 3.625 3.631 3.559 3.637 47,052,203 3.5960 3.26%
2014-06-30 0 5.830 5.830 5.840 5.810 5.950 11,902,000 69,932,865 5.8757 3.511 3.511 3.517 3.499 3.583 19,764,415 3.5383 0.17%
2014-06-27 0 5.820 5.790 5.820 5.780 5.870 11,560,290 67,220,462 5.8148 3.505 3.487 3.505 3.481 3.535 19,196,973 3.5016 -1.02%
2014-06-26 0 5.880 5.880 5.890 5.800 5.920 4,498,219 26,302,451 5.8473 3.541 3.541 3.547 3.493 3.565 7,469,725 3.5212 0.00%
2014-06-25 0 5.880 5.870 5.880 5.770 5.880 7,127,897 41,579,443 5.8333 3.541 3.535 3.541 3.475 3.541 11,836,558 3.5128 1.55%
2014-06-24 0 5.790 5.780 5.800 5.720 5.840 5,593,604 32,257,151 5.7668 3.487 3.481 3.493 3.445 3.517 9,288,717 3.4727 0.52%
2014-06-23 0 5.760 5.750 5.760 5.750 5.870 9,511,137 55,206,721 5.8044 3.469 3.463 3.469 3.463 3.535 15,794,157 3.4954 -0.69%
2014-06-20 0 5.800 5.800 5.810 5.780 5.880 9,998,395 58,238,166 5.8248 3.493 3.493 3.499 3.481 3.541 16,603,296 3.5076 -0.34%
2014-06-19 0 5.820 5.810 5.820 5.800 5.970 11,265,000 65,935,761 5.8532 3.505 3.499 3.505 3.493 3.595 18,706,615 3.5247 -1.19%
2014-06-18 0 5.890 5.880 5.900 5.880 6.040 13,080,737 77,428,107 5.9192 3.547 3.541 3.553 3.541 3.637 21,721,821 3.5645 -1.45%
2014-06-17 0 6.090 6.080 6.100 6.060 6.160 11,044,673 67,288,382 6.0924 3.599 3.593 3.605 3.581 3.640 18,688,598 3.6005 -1.14%
2014-06-16 0 6.160 6.150 6.160 6.070 6.220 15,228,581 93,801,008 6.1595 3.640 3.635 3.640 3.587 3.676 25,768,153 3.6402 1.48%
2014-06-13 0 6.070 6.070 6.080 6.010 6.100 7,497,604 45,449,699 6.0619 3.587 3.587 3.593 3.552 3.605 12,686,632 3.5825 1.00%
2014-06-12 0 6.010 6.000 6.010 6.000 6.120 9,941,200 60,046,842 6.0402 3.552 3.546 3.552 3.546 3.617 16,821,420 3.5697 -0.83%
2014-06-11 0 6.060 6.050 6.070 6.000 6.150 38,539,604 233,046,593 6.0469 3.581 3.575 3.587 3.546 3.635 65,212,538 3.5736 1.68%
2014-06-10 0 5.960 5.950 5.960 5.790 5.980 23,738,350 139,899,060 5.8934 3.522 3.516 3.522 3.422 3.534 40,167,461 3.4829 2.76%
2014-06-09 0 5.800 5.800 5.810 5.790 5.900 10,798,118 63,000,718 5.8344 3.428 3.428 3.434 3.422 3.487 18,271,404 3.4481 -1.36%
2014-06-06 0 5.880 5.860 5.880 5.810 5.890 9,493,000 55,550,612 5.8517 3.475 3.463 3.475 3.434 3.481 16,063,025 3.4583 1.20%
2014-06-05 0 5.810 5.810 5.820 5.800 5.910 9,189,000 53,715,261 5.8456 3.434 3.434 3.440 3.428 3.493 15,548,629 3.4547 -1.19%
2014-06-04 0 5.880 5.870 5.880 5.680 5.900 17,531,660 101,588,551 5.7946 3.475 3.469 3.475 3.357 3.487 29,665,174 3.4245 1.03%
2014-06-03 0 5.820 5.820 5.830 5.730 5.850 17,306,360 100,158,992 5.7874 3.440 3.440 3.445 3.386 3.457 29,283,945 3.4203 1.39%
2014-05-30 0 5.740 5.720 5.730 5.700 5.800 25,849,207 148,374,882 5.7400 3.392 3.380 3.386 3.369 3.428 43,739,225 3.3923 1.59%
2014-05-29 0 5.650 5.650 5.670 5.640 5.830 14,834,000 84,304,135 5.6832 3.339 3.339 3.351 3.333 3.445 25,100,486 3.3587 -1.91%
2014-05-28 0 5.760 5.750 5.760 5.750 5.860 10,496,604 60,874,937 5.7995 3.404 3.398 3.404 3.398 3.463 17,761,215 3.4274 -1.20%
2014-05-27 0 5.830 5.820 5.850 5.800 5.920 9,734,757 56,801,683 5.8349 3.445 3.440 3.457 3.428 3.499 16,472,100 3.4484 -1.35%
2014-05-26 0 5.910 5.900 5.910 5.780 5.910 14,581,300 85,509,821 5.8643 3.493 3.487 3.493 3.416 3.493 24,672,894 3.4657 1.72%
2014-05-23 0 5.810 5.800 5.820 5.700 5.830 14,548,514 83,984,734 5.7727 3.434 3.428 3.440 3.369 3.445 24,617,417 3.4116 1.57%
2014-05-22 0 5.720 5.730 5.740 5.680 5.810 52,597,000 301,028,827 5.7233 3.380 3.386 3.392 3.357 3.434 88,998,939 3.3824 -0.69%
2014-05-21 0 5.760 5.770 5.780 5.630 5.780 17,960,005 102,331,587 5.6977 3.404 3.410 3.416 3.327 3.416 30,389,973 3.3673 1.59%
2014-05-20 0 5.670 5.660 5.670 5.570 5.690 13,880,000 78,236,900 5.6367 3.351 3.345 3.351 3.292 3.363 23,486,231 3.3312 1.80%
2014-05-19 0 5.570 5.560 5.570 5.510 5.620 34,772,951 192,590,448 5.5385 3.292 3.286 3.292 3.256 3.321 58,839,016 3.2732 -0.89%
2014-05-16 0 5.620 5.610 5.620 5.570 5.750 30,551,500 171,329,293 5.6079 3.321 3.315 3.321 3.292 3.398 51,695,935 3.3142 -2.09%
2014-05-15 0 5.740 5.730 5.740 5.730 5.880 15,071,148 86,951,424 5.7694 3.392 3.386 3.392 3.386 3.475 25,501,762 3.4096 -1.71%
2014-05-14 0 5.840 5.830 5.850 5.820 5.900 11,797,387 68,978,907 5.8470 3.451 3.445 3.457 3.440 3.487 19,962,259 3.4555 0.34%
2014-05-13 0 5.820 5.800 5.810 5.760 5.880 17,378,000 101,125,235 5.8192 3.440 3.428 3.434 3.404 3.475 29,405,167 3.4390 0.17%
2014-05-12 0 5.810 5.820 5.830 5.800 6.000 29,243,016 170,914,744 5.8446 3.434 3.440 3.445 3.428 3.546 49,481,860 3.4541 -1.86%
2014-05-09 0 5.920 5.900 5.910 5.900 6.010 8,813,311 52,352,120 5.9401 3.499 3.487 3.493 3.487 3.552 14,912,929 3.5105 -0.67%
2014-05-08 0 5.960 5.960 5.990 5.880 6.070 23,618,289 141,715,745 6.0003 3.522 3.522 3.540 3.475 3.587 39,964,307 3.5461 1.71%
2014-05-07 0 5.860 5.860 5.880 5.770 6.010 28,704,000 169,053,025 5.8895 3.463 3.463 3.475 3.410 3.552 48,569,796 3.4806 0.00%
2014-05-05 0 5.860 5.850 5.860 5.850 6.230 49,034,000 292,496,262 5.9652 3.463 3.457 3.463 3.457 3.682 82,970,017 3.5253 -5.33%
2014-05-02 0 6.190 6.190 6.200 5.800 6.300 50,507,500 309,014,527 6.1182 3.658 3.658 3.664 3.428 3.723 85,463,314 3.6158 9.36%
2014-04-30 0 5.660 5.660 5.690 5.650 5.890 28,815,132 165,539,374 5.7449 3.345 3.345 3.363 3.339 3.481 48,757,841 3.3951 -3.74%
2014-04-29 0 5.880 5.860 5.870 5.810 6.110 23,185,189 136,404,328 5.8833 3.475 3.463 3.469 3.434 3.611 39,231,462 3.4769 -2.00%
2014-04-28 0 6.000 6.000 6.010 5.750 6.060 23,602,000 141,335,377 5.9883 3.546 3.546 3.552 3.398 3.581 39,936,745 3.5390 2.74%
2014-04-25 0 5.840 5.830 5.840 5.820 6.140 18,970,176 112,798,751 5.9461 3.451 3.445 3.451 3.440 3.629 32,099,274 3.5141 -4.42%
2014-04-24 0 6.110 6.110 6.120 6.060 6.190 16,836,000 102,922,864 6.1133 3.611 3.611 3.617 3.581 3.658 28,488,053 3.6128 -1.29%
2014-04-23 0 6.190 6.180 6.190 5.990 6.190 17,869,000 109,513,301 6.1287 3.658 3.652 3.658 3.540 3.658 30,235,984 3.6220 3.17%
2014-04-22 0 6.000 6.000 6.010 5.960 6.250 13,122,897 79,021,136 6.0216 3.546 3.546 3.552 3.522 3.694 22,205,143 3.5587 -1.96%
2014-04-17 0 6.120 6.120 6.170 6.070 6.300 9,792,203 60,685,954 6.1974 3.617 3.617 3.646 3.587 3.723 16,569,304 3.6626 0.99%
2014-04-16 0 6.060 6.060 6.090 6.050 6.240 18,331,000 112,049,607 6.1126 3.581 3.581 3.599 3.575 3.688 31,017,730 3.6124 -1.78%
2014-04-15 0 6.170 6.150 6.160 6.150 6.540 18,218,130 113,940,831 6.2543 3.646 3.635 3.640 3.635 3.865 30,826,744 3.6962 -5.66%
2014-04-14 0 6.540 6.540 6.550 6.370 6.570 13,332,186 86,830,660 6.5129 3.865 3.865 3.871 3.765 3.883 22,559,279 3.8490 2.51%
2014-04-11 0 6.380 6.370 6.380 6.320 6.560 23,474,040 150,150,795 6.3965 3.770 3.765 3.770 3.735 3.877 39,720,225 3.7802 -1.85%
2014-04-10 0 6.500 6.490 6.500 6.500 6.690 17,641,066 115,893,760 6.5695 3.841 3.835 3.841 3.841 3.954 29,850,299 3.8825 -1.37%
2014-04-09 0 6.590 6.580 6.600 6.530 6.790 15,087,379 100,266,926 6.6457 3.895 3.889 3.900 3.859 4.013 25,529,226 3.9275 -0.15%
2014-04-08 0 6.600 6.600 6.620 6.450 6.700 17,358,000 114,366,921 6.5887 3.900 3.900 3.912 3.812 3.960 29,371,325 3.8938 2.33%
2014-04-07 0 6.450 6.420 6.430 6.420 6.700 15,304,606 99,431,843 6.4969 3.812 3.794 3.800 3.794 3.960 25,896,794 3.8395 -1.83%
2014-04-04 0 6.570 6.560 6.570 6.550 6.800 16,982,000 112,172,928 6.6054 3.883 3.877 3.883 3.871 4.019 28,735,099 3.9037 -1.50%
2014-04-03 0 6.670 6.640 6.650 6.640 7.070 52,355,716 361,468,386 6.9041 3.942 3.924 3.930 3.924 4.178 88,590,664 4.0802 -0.74%
2014-04-02 0 6.720 6.720 6.730 6.570 6.770 22,048,057 147,605,795 6.6947 3.971 3.971 3.977 3.883 4.001 37,307,331 3.9565 3.23%
2014-04-01 0 6.510 6.470 6.510 6.380 6.510 16,705,751 108,160,103 6.4744 3.847 3.824 3.847 3.770 3.847 28,267,660 3.8263 -0.15%
2014-03-31 0 6.520 6.510 6.520 6.290 6.520 37,011,489 238,090,925 6.4329 3.853 3.847 3.853 3.717 3.853 62,626,827 3.8017 2.03%
2014-03-28 0 6.390 6.390 6.400 6.310 6.500 14,967,016 95,324,324 6.3690 3.776 3.776 3.782 3.729 3.841 25,325,561 3.7640 0.00%
2014-03-27 0 6.390 6.360 6.400 6.230 6.490 35,755,233 226,514,400 6.3351 3.776 3.759 3.782 3.682 3.835 60,501,127 3.7440 -0.93%
2014-03-26 0 6.450 6.440 6.460 6.150 6.460 30,897,000 194,766,205 6.3037 3.812 3.806 3.818 3.635 3.818 52,280,552 3.7254 6.79%
2014-03-25 0 6.040 6.030 6.040 6.030 6.360 12,002,430 73,992,177 6.1648 3.570 3.564 3.570 3.564 3.759 20,309,210 3.6433 -4.43%
2014-03-24 0 6.320 6.300 6.340 6.300 6.500 17,746,896 113,303,376 6.3844 3.735 3.723 3.747 3.723 3.841 30,029,373 3.7731 -1.40%
2014-03-21 0 6.410 6.410 6.440 6.130 6.480 21,033,224 133,053,012 6.3258 3.788 3.788 3.806 3.623 3.830 35,590,140 3.7385 4.23%
2014-03-20 0 6.150 6.140 6.150 6.140 6.310 24,557,080 152,520,613 6.2109 3.635 3.629 3.635 3.629 3.729 41,552,827 3.6705 -0.65%
2014-03-19 0 6.190 6.170 6.180 6.120 6.350 31,075,824 193,668,672 6.2321 3.658 3.646 3.652 3.617 3.753 52,583,139 3.6831 -1.75%
2014-03-18 0 6.300 6.300 6.310 5.950 6.330 111,560,014 681,890,773 6.1123 3.723 3.723 3.729 3.516 3.741 188,769,756 3.6123 13.11%
2014-03-17 0 5.570 5.560 5.570 5.370 5.610 15,606,264 85,731,732 5.4934 3.292 3.286 3.292 3.174 3.315 26,407,227 3.2465 1.64%
2014-03-14 0 5.480 5.460 5.490 5.360 5.540 9,712,741 53,152,669 5.4725 3.239 3.227 3.245 3.168 3.274 16,434,847 3.2341 0.00%
2014-03-13 0 5.480 5.460 5.480 5.410 5.530 6,722,837 36,823,573 5.4774 3.239 3.227 3.239 3.197 3.268 11,375,656 3.2371 1.11%
2014-03-12 0 5.420 5.400 5.440 5.360 5.450 15,170,861 82,220,217 5.4196 3.203 3.191 3.215 3.168 3.221 25,670,486 3.2029 -0.37%
2014-03-11 0 5.440 5.430 5.440 5.380 5.480 11,599,451 62,967,709 5.4285 3.215 3.209 3.215 3.179 3.239 19,627,333 3.2082 1.49%
2014-03-10 0 5.360 5.370 5.380 5.350 5.600 17,213,144 93,851,424 5.4523 3.168 3.174 3.179 3.162 3.310 29,126,215 3.2222 -4.11%
2014-03-07 0 5.590 5.580 5.590 5.530 5.730 13,108,406 73,863,733 5.6348 3.304 3.298 3.304 3.268 3.386 22,180,623 3.3301 -1.24%
2014-03-06 0 5.660 5.640 5.670 5.640 5.720 4,421,996 25,103,727 5.6770 3.345 3.333 3.351 3.333 3.380 7,482,422 3.3550 -0.18%
2014-03-05 0 5.670 5.670 5.680 5.660 5.810 4,862,296 27,853,869 5.7285 3.351 3.351 3.357 3.345 3.434 8,227,450 3.3855 0.18%
2014-03-04 0 5.660 5.650 5.660 5.590 5.770 7,668,633 43,527,560 5.6761 3.345 3.339 3.345 3.304 3.410 12,976,029 3.3545 -1.39%
2014-03-03 0 5.740 5.740 5.750 5.720 5.840 7,136,743 41,176,722 5.7697 3.392 3.392 3.398 3.380 3.451 12,076,022 3.4098 -1.71%
2014-02-28 0 5.840 5.810 5.840 5.730 5.850 11,115,019 64,264,128 5.7817 3.451 3.434 3.451 3.386 3.457 18,807,630 3.4169 0.34%
2014-02-27 0 5.820 5.800 5.840 5.720 5.890 7,066,354 40,982,387 5.7997 3.440 3.428 3.451 3.380 3.481 11,956,918 3.4275 -0.17%
2014-02-26 0 5.830 5.800 5.830 5.740 5.860 10,859,710 62,967,238 5.7982 3.445 3.428 3.445 3.392 3.463 18,375,623 3.4267 -0.17%
2014-02-25 0 5.840 5.830 5.850 5.770 5.930 7,512,309 43,990,957 5.8559 3.451 3.445 3.457 3.410 3.505 12,711,515 3.4607 0.52%
2014-02-24 0 5.810 5.800 5.820 5.800 5.910 4,713,633 27,470,005 5.8278 3.434 3.428 3.440 3.428 3.493 7,975,899 3.4441 -1.86%
2014-02-21 0 5.920 5.880 5.920 5.850 5.990 4,229,312 24,924,876 5.8934 3.499 3.475 3.499 3.457 3.540 7,156,383 3.4829 -0.17%
2014-02-20 0 5.930 5.930 5.940 5.860 6.000 5,094,156 30,261,198 5.9404 3.505 3.505 3.510 3.463 3.546 8,619,778 3.5107 -0.34%
2014-02-19 0 5.950 5.910 5.960 5.890 6.070 8,034,679 47,690,760 5.9356 3.516 3.493 3.522 3.481 3.587 13,595,412 3.5079 -1.16%
2014-02-18 0 6.020 6.020 6.040 5.980 6.070 12,915,858 78,051,071 6.0430 3.558 3.558 3.570 3.534 3.587 21,854,814 3.5713 -0.50%
2014-02-17 0 6.050 6.040 6.060 5.970 6.130 23,292,541 141,399,805 6.0706 3.575 3.570 3.581 3.528 3.623 39,413,112 3.5876 1.68%
2014-02-14 0 5.950 5.930 5.960 5.720 5.980 10,773,664 63,548,089 5.8985 3.516 3.505 3.522 3.380 3.534 18,230,026 3.4859 4.57%
2014-02-13 0 5.690 5.690 5.710 5.670 5.800 10,515,498 59,989,016 5.7048 3.363 3.363 3.375 3.351 3.428 17,793,185 3.3715 -1.56%
2014-02-12 0 5.780 5.780 5.790 5.780 5.930 8,089,429 47,303,368 5.8476 3.416 3.416 3.422 3.416 3.505 13,688,054 3.4558 -1.03%
2014-02-11 0 5.840 5.820 5.850 5.730 5.870 11,595,071 67,670,555 5.8361 3.451 3.440 3.457 3.386 3.469 19,619,922 3.4491 2.46%
2014-02-10 0 5.700 5.690 5.700 5.650 5.810 17,231,951 98,490,953 5.7156 3.369 3.363 3.369 3.339 3.434 29,158,039 3.3778 -0.18%
2014-02-07 0 5.710 5.690 5.720 5.550 5.730 9,938,355 56,369,497 5.6719 3.375 3.363 3.380 3.280 3.386 16,816,606 3.3520 3.44%
2014-02-06 0 5.520 5.500 5.520 5.400 5.600 9,836,403 54,508,511 5.5415 3.262 3.250 3.262 3.191 3.310 16,644,094 3.2749 1.28%
2014-02-05 0 5.450 5.450 5.460 5.410 5.510 6,491,879 35,445,015 5.4599 3.221 3.221 3.227 3.197 3.256 10,984,854 3.2267 0.74%
2014-02-04 0 5.410 5.390 5.460 5.390 5.630 19,334,785 105,328,735 5.4476 3.197 3.185 3.227 3.185 3.327 32,716,226 3.2195 -4.42%
2014-01-30 0 5.660 5.640 5.670 5.550 5.740 8,755,270 49,327,619 5.6340 3.345 3.333 3.351 3.280 3.392 14,814,718 3.3296 -1.39%
2014-01-29 0 5.740 5.730 5.740 5.720 5.800 13,173,415 75,812,109 5.7549 3.392 3.386 3.392 3.380 3.428 22,290,624 3.4011 0.17%
2014-01-28 0 5.730 5.730 5.750 5.660 5.850 16,045,881 91,973,584 5.7319 3.386 3.386 3.398 3.345 3.457 27,151,100 3.3875 -1.88%
2014-01-27 0 5.840 5.840 5.850 5.790 5.900 16,381,839 95,376,247 5.8221 3.451 3.451 3.457 3.422 3.487 27,719,571 3.4408 -4.11%
2014-01-24 0 6.090 6.070 6.080 5.980 6.380 19,926,216 121,728,921 6.1090 3.599 3.587 3.593 3.534 3.770 33,716,982 3.6103 -3.49%
2014-01-23 0 6.310 6.300 6.320 6.020 6.330 24,449,679 151,491,586 6.1961 3.729 3.723 3.735 3.558 3.741 41,371,095 3.6618 5.52%
2014-01-22 0 5.980 5.970 5.990 5.710 6.000 17,815,421 105,641,415 5.9298 3.534 3.528 3.540 3.375 3.546 30,145,323 3.5044 4.73%
2014-01-21 0 5.710 5.740 5.750 5.710 5.920 13,255,706 76,972,659 5.8068 3.375 3.392 3.398 3.375 3.499 22,429,868 3.4317 -0.35%
2014-01-20 0 5.730 5.730 5.760 5.690 5.900 12,140,219 70,277,464 5.7888 3.386 3.386 3.404 3.363 3.487 20,542,362 3.4211 -1.55%
2014-01-17 0 5.820 5.790 5.820 5.670 5.890 18,296,318 106,029,130 5.7951 3.440 3.422 3.440 3.351 3.481 30,959,045 3.4248 -0.68%
2014-01-16 0 5.860 5.850 5.870 5.800 6.080 19,244,006 113,047,914 5.8744 3.463 3.457 3.469 3.428 3.593 32,562,620 3.4717 -3.30%
2014-01-15 0 6.060 6.030 6.050 6.000 6.130 6,847,646 41,395,287 6.0452 3.581 3.564 3.575 3.546 3.623 11,586,844 3.5726 1.51%
2014-01-14 0 5.970 5.950 5.970 5.900 6.060 12,172,000 72,800,835 5.9810 3.528 3.516 3.528 3.487 3.581 20,596,138 3.5347 -1.16%
2014-01-13 0 6.040 6.020 6.030 5.960 6.140 13,163,660 79,758,109 6.0590 3.570 3.558 3.564 3.522 3.629 22,274,118 3.5808 0.83%
2014-01-10 0 5.990 5.990 6.000 5.970 6.370 18,508,837 113,226,759 6.1174 3.540 3.540 3.546 3.528 3.765 31,318,647 3.6153 -4.77%
2014-01-09 0 6.290 6.280 6.300 6.270 6.480 12,253,493 77,714,415 6.3422 3.717 3.711 3.723 3.705 3.830 20,734,032 3.7482 -2.02%
2014-01-08 0 6.420 6.410 6.430 6.310 6.440 15,399,833 98,475,088 6.3946 3.794 3.788 3.800 3.729 3.806 26,057,927 3.7791 1.90%
2014-01-07 0 6.300 6.280 6.300 6.180 6.370 14,768,288 93,138,875 6.3067 3.723 3.711 3.723 3.652 3.765 24,989,295 3.7272 1.61%
2014-01-06 0 6.200 6.200 6.210 6.110 6.340 15,532,832 95,944,850 6.1769 3.664 3.664 3.670 3.611 3.747 26,282,974 3.6505 -1.74%
2014-01-03 0 6.310 6.310 6.350 6.240 6.400 16,576,723 104,822,508 6.3235 3.729 3.729 3.753 3.688 3.782 28,049,333 3.7371 -1.41%
2014-01-02 0 6.400 6.400 6.420 6.390 6.550 11,263,000 72,398,910 6.4280 3.782 3.782 3.794 3.776 3.871 19,058,027 3.7989 0.63%
2013-12-31 0 6.360 6.350 6.370 6.320 6.500 7,399,683 47,266,155 6.3876 3.759 3.753 3.765 3.735 3.841 12,520,941 3.7750 -0.78%
2013-12-30 0 6.410 6.400 6.410 6.350 6.530 12,305,134 79,359,609 6.4493 3.788 3.782 3.788 3.753 3.859 20,821,413 3.8114 -1.08%
2013-12-27 0 6.480 6.480 6.490 6.380 6.560 16,066,108 104,021,156 6.4746 3.830 3.830 3.835 3.770 3.877 27,185,325 3.8264 -1.37%
2013-12-24 0 6.570 6.560 6.580 6.470 6.600 8,736,436 57,192,564 6.5464 3.883 3.877 3.889 3.824 3.900 14,782,849 3.8688 2.18%
2013-12-23 0 6.430 6.430 6.470 6.350 6.490 11,260,669 72,430,522 6.4322 3.800 3.800 3.824 3.753 3.835 19,054,083 3.8013 1.90%
2013-12-20 0 6.310 6.310 6.330 6.160 6.360 16,804,101 104,975,275 6.2470 3.729 3.729 3.741 3.640 3.759 28,434,077 3.6919 -0.47%
2013-12-19 0 6.340 6.350 6.360 6.300 6.550 11,417,511 73,293,496 6.4194 3.747 3.753 3.759 3.723 3.871 19,319,474 3.7938 0.00%
2013-12-18 0 6.340 6.310 6.350 6.210 6.460 18,295,792 115,988,381 6.3396 3.747 3.729 3.753 3.670 3.818 30,958,155 3.7466 -1.55%
2013-12-17 0 6.440 6.440 6.450 6.420 6.600 19,845,179 128,420,961 6.4711 3.806 3.806 3.812 3.794 3.900 33,579,860 3.8243 0.47%
2013-12-16 0 6.410 6.420 6.440 6.410 6.740 15,859,706 103,720,351 6.5399 3.788 3.794 3.806 3.788 3.983 26,836,074 3.8650 -3.90%
2013-12-13 0 6.670 6.680 6.690 6.630 6.800 9,351,685 62,520,270 6.6855 3.942 3.948 3.954 3.918 4.019 15,823,907 3.9510 -0.89%
2013-12-12 0 6.730 6.710 6.770 6.490 6.820 13,010,000 87,402,453 6.7181 3.977 3.966 4.001 3.835 4.031 22,014,111 3.9703 2.12%
2013-12-11 0 6.590 6.590 6.600 6.580 6.950 32,749,694 219,393,235 6.6991 3.895 3.895 3.900 3.889 4.107 55,415,480 3.9591 -3.80%
2013-12-10 0 6.850 6.840 6.890 6.790 7.230 36,436,059 253,397,759 6.9546 4.048 4.042 4.072 4.013 4.273 61,653,147 4.1101 -2.84%
2013-12-09 0 7.050 7.020 7.070 7.010 7.290 26,466,609 188,012,400 7.1038 4.166 4.149 4.178 4.143 4.308 44,783,925 4.1982 -3.29%
2013-12-06 0 7.290 7.290 7.320 7.190 7.350 14,581,924 106,084,713 7.2751 4.308 4.308 4.326 4.249 4.344 24,673,950 4.2995 0.97%
2013-12-05 0 7.220 7.200 7.220 7.200 7.340 11,828,736 85,956,936 7.2668 4.267 4.255 4.267 4.255 4.338 20,015,304 4.2946 0.00%
2013-12-04 0 7.220 7.220 7.230 7.150 7.250 11,719,711 84,339,575 7.1964 4.267 4.267 4.273 4.226 4.285 19,830,824 4.2530 -0.14%
2013-12-03 0 7.230 7.230 7.240 7.100 7.250 13,718,420 98,896,564 7.2090 4.273 4.273 4.279 4.196 4.285 23,212,822 4.2604 0.56%
2013-12-02 0 7.190 7.170 7.180 7.000 7.200 23,824,488 169,540,494 7.1162 4.249 4.237 4.243 4.137 4.255 40,313,215 4.2056 -0.14%
2013-11-29 0 7.200 7.200 7.220 7.090 7.260 13,430,000 96,255,149 7.1672 4.255 4.255 4.267 4.190 4.291 22,724,789 4.2357 1.41%
2013-11-28 0 7.100 7.080 7.100 7.060 7.190 15,704,787 111,837,048 7.1212 4.196 4.184 4.196 4.172 4.249 26,573,937 4.2085 -0.14%
2013-11-27 0 7.110 7.100 7.120 7.060 7.160 29,740,323 211,625,155 7.1158 4.202 4.196 4.208 4.172 4.231 50,323,349 4.2053 -0.42%
2013-11-26 0 7.140 7.120 7.160 7.100 7.270 32,082,716 230,500,575 7.1846 4.220 4.208 4.231 4.196 4.296 54,286,892 4.2460 1.28%
2013-11-25 0 7.050 7.040 7.050 6.820 7.090 12,620,389 88,326,964 6.9988 4.166 4.161 4.166 4.031 4.190 21,354,853 4.1362 2.47%
2013-11-22 0 6.880 6.880 6.910 6.770 7.000 12,719,840 87,545,150 6.8826 4.066 4.066 4.084 4.001 4.137 21,523,134 4.0675 -0.72%
2013-11-21 0 6.930 6.910 6.930 6.910 7.090 5,685,572 39,600,999 6.9652 4.096 4.084 4.096 4.084 4.190 9,620,508 4.1163 -2.12%
2013-11-20 0 7.080 7.070 7.080 6.920 7.080 11,591,000 81,242,870 7.0091 4.184 4.178 4.184 4.090 4.184 19,613,033 4.1423 1.14%
2013-11-19 0 7.000 6.990 7.000 6.900 7.000 20,427,084 142,310,645 6.9668 4.137 4.131 4.137 4.078 4.137 34,564,496 4.1172 0.43%
2013-11-18 0 6.970 6.960 6.970 6.810 6.970 21,246,200 146,841,509 6.9114 4.119 4.113 4.119 4.025 4.119 35,950,515 4.0845 2.95%
2013-11-15 0 6.770 6.750 6.780 6.640 6.830 19,965,171 134,719,151 6.7477 4.001 3.989 4.007 3.924 4.036 33,782,897 3.9878 1.96%
2013-11-14 0 6.640 6.640 6.650 6.630 6.900 16,344,524 109,983,950 6.7291 3.924 3.924 3.930 3.918 4.078 27,656,431 3.9768 -3.63%
2013-11-13 0 6.890 6.850 6.880 6.750 6.920 21,403,000 146,505,325 6.8451 4.072 4.048 4.066 3.989 4.090 36,215,835 4.0453 -1.01%
2013-11-12 0 6.960 6.930 6.950 6.710 6.970 33,503,976 230,627,426 6.8836 4.113 4.096 4.107 3.966 4.119 56,691,794 4.0681 1.02%
2013-11-11 0 6.890 6.890 6.900 6.560 6.900 26,054,043 175,869,215 6.7502 4.072 4.072 4.078 3.877 4.078 44,085,826 3.9892 5.35%
2013-11-08 0 6.540 6.530 6.550 6.500 6.590 15,135,368 98,966,632 6.5388 3.865 3.859 3.871 3.841 3.895 25,610,428 3.8643 -0.46%
2013-11-07 0 6.570 6.570 6.580 6.560 6.670 12,402,568 81,930,422 6.6059 3.883 3.883 3.889 3.877 3.942 20,986,280 3.9040 -0.61%
2013-11-06 0 6.610 6.590 6.600 6.500 6.630 21,505,425 141,402,559 6.5752 3.906 3.895 3.900 3.841 3.918 36,389,148 3.8858 1.07%
2013-11-05 0 6.540 6.540 6.550 6.530 6.650 13,179,314 86,648,485 6.5746 3.865 3.865 3.871 3.859 3.930 22,300,606 3.8855 -1.21%
2013-11-04 0 6.620 6.610 6.620 6.420 6.690 25,404,137 167,470,309 6.5922 3.912 3.906 3.912 3.794 3.954 42,986,125 3.8959 3.12%
2013-11-01 0 6.420 6.400 6.430 6.400 6.500 7,241,567 46,620,055 6.4378 3.794 3.782 3.800 3.782 3.841 12,253,394 3.8047 -0.62%
2013-10-31 0 6.460 6.420 6.480 6.380 6.500 13,315,109 85,760,683 6.4409 3.818 3.794 3.830 3.770 3.841 22,530,383 3.8064 -0.62%
2013-10-30 0 6.500 6.480 6.500 6.250 6.540 29,054,830 187,274,280 6.4455 3.841 3.830 3.841 3.694 3.865 49,163,432 3.8092 4.17%
2013-10-29 0 6.240 6.220 6.240 6.130 6.360 11,540,000 72,046,524 6.2432 3.688 3.676 3.688 3.623 3.759 19,526,736 3.6896 0.65%
2013-10-28 0 6.200 6.180 6.190 6.160 6.500 24,173,596 153,100,091 6.3334 3.664 3.652 3.658 3.640 3.841 40,903,937 3.7429 -2.82%
2013-10-25 0 6.380 6.350 6.370 6.290 6.410 19,857,265 126,338,914 6.3624 3.770 3.753 3.765 3.717 3.788 33,600,310 3.7601 1.11%
2013-10-24 0 6.310 6.310 6.320 6.190 6.390 17,647,732 111,293,011 6.3064 3.729 3.729 3.735 3.658 3.776 29,861,578 3.7270 -0.16%
2013-10-23 0 6.320 6.310 6.320 6.300 6.540 51,667,564 330,531,636 6.3973 3.735 3.729 3.735 3.723 3.865 87,426,248 3.7807 2.27%
2013-10-22 0 6.180 6.180 6.190 5.980 6.250 74,607,734 459,572,049 6.1598 3.652 3.652 3.658 3.534 3.694 126,243,116 3.6404 4.57%
2013-10-21 0 5.910 5.900 5.910 5.740 5.910 19,438,038 113,826,452 5.8559 3.493 3.487 3.493 3.392 3.493 32,890,940 3.4607 1.90%
2013-10-18 0 5.800 5.770 5.800 5.770 5.850 14,548,227 84,496,981 5.8081 3.428 3.410 3.428 3.410 3.457 24,616,932 3.4325 0.87%
2013-10-17 0 5.750 5.740 5.750 5.710 5.800 10,433,653 60,131,455 5.7632 3.398 3.392 3.398 3.375 3.428 17,654,696 3.4060 0.52%
2013-10-16 0 5.720 5.710 5.740 5.700 5.800 9,759,161 55,934,961 5.7315 3.380 3.375 3.392 3.369 3.428 16,513,394 3.3872 -1.04%
2013-10-15 0 5.780 5.770 5.780 5.760 5.900 51,897,048 302,716,872 5.8330 3.416 3.410 3.416 3.404 3.487 87,814,556 3.4472 5.28%
2013-10-11 0 5.490 5.490 5.500 5.450 5.520 12,976,223 71,200,629 5.4870 3.245 3.245 3.250 3.221 3.262 21,956,957 3.2427 1.29%
2013-10-10 0 5.420 5.410 5.420 5.390 5.470 5,607,000 30,397,780 5.4214 3.203 3.197 3.203 3.185 3.233 9,487,557 3.2040 -0.73%
2013-10-09 0 5.460 5.440 5.460 5.380 5.490 10,778,632 58,789,146 5.4542 3.227 3.215 3.227 3.179 3.245 18,238,432 3.2234 0.18%
2013-10-08 0 5.450 5.440 5.450 5.360 5.450 12,778,342 69,098,047 5.4074 3.221 3.215 3.221 3.168 3.221 21,622,124 3.1957 1.49%
2013-10-07 0 5.370 5.350 5.360 5.350 5.470 11,706,152 63,112,314 5.3914 3.174 3.162 3.168 3.162 3.233 19,807,881 3.1862 -2.01%
2013-10-04 0 5.480 5.470 5.480 5.370 5.520 9,343,466 51,118,539 5.4710 3.239 3.233 3.239 3.174 3.262 15,810,000 3.2333 1.29%
2013-10-03 0 5.410 5.390 5.400 5.380 5.470 6,852,079 37,068,305 5.4098 3.197 3.185 3.191 3.179 3.233 11,594,345 3.1971 -0.18%
2013-10-02 0 5.420 5.410 5.420 5.380 5.490 8,974,026 48,673,729 5.4238 3.203 3.197 3.203 3.179 3.245 15,184,873 3.2054 0.18%
2013-09-30 0 5.410 5.410 5.420 5.360 5.470 11,013,667 59,707,014 5.4212 3.197 3.197 3.203 3.168 3.233 18,636,133 3.2038 -1.81%
2013-09-27 0 5.510 5.500 5.510 5.440 5.540 9,067,263 49,807,380 5.4931 3.256 3.250 3.256 3.215 3.274 15,342,639 3.2463 0.36%
2013-09-26 0 5.490 5.470 5.490 5.430 5.560 13,687,000 74,755,155 5.4618 3.245 3.233 3.245 3.209 3.286 23,159,657 3.2278 -1.08%
2013-09-25 0 5.550 5.550 5.560 5.530 5.600 12,633,817 70,229,766 5.5589 3.280 3.280 3.286 3.268 3.310 21,377,575 3.2852 0.18%
2013-09-24 0 5.540 5.540 5.570 5.500 5.640 22,604,407 125,389,827 5.5471 3.274 3.274 3.292 3.250 3.333 38,248,726 3.2783 -1.77%
2013-09-23 0 5.640 5.640 5.650 5.610 5.760 9,173,555 51,901,727 5.6578 3.333 3.333 3.339 3.315 3.404 15,522,495 3.3436 -0.35%
2013-09-19 0 5.660 5.640 5.680 5.620 5.800 19,083,420 108,419,638 5.6814 3.345 3.333 3.357 3.321 3.428 32,290,894 3.3576 -1.39%
2013-09-18 0 5.740 5.750 5.760 5.640 5.770 8,832,227 50,272,634 5.6920 3.392 3.398 3.404 3.333 3.410 14,944,937 3.3639 0.53%
2013-09-17 0 5.710 5.690 5.710 5.670 5.800 14,527,496 83,107,741 5.7207 3.375 3.363 3.375 3.351 3.428 24,581,853 3.3809 -1.21%
2013-09-16 0 5.780 5.760 5.790 5.720 5.820 7,201,000 41,515,040 5.7652 3.416 3.404 3.422 3.380 3.440 12,184,751 3.4071 1.05%
2013-09-13 0 5.720 5.700 5.730 5.660 5.790 9,443,310 53,894,775 5.7072 3.380 3.369 3.386 3.345 3.422 15,978,945 3.3729 -1.55%
2013-09-12 0 5.810 5.800 5.820 5.800 6.000 18,758,913 110,441,415 5.8874 3.434 3.428 3.440 3.428 3.546 31,741,798 3.4794 -1.69%
2013-09-11 0 5.910 5.900 5.910 5.790 5.990 32,021,431 188,171,457 5.8764 3.493 3.487 3.493 3.422 3.540 54,183,193 3.4729 1.55%
2013-09-10 0 5.820 5.810 5.860 5.720 5.920 21,134,815 123,049,036 5.8221 3.440 3.434 3.463 3.380 3.499 35,762,042 3.4408 2.11%
2013-09-09 0 5.700 5.700 5.710 5.660 5.810 19,410,475 111,222,148 5.7300 3.369 3.369 3.375 3.345 3.434 32,844,301 3.3863 0.53%
2013-09-06 0 5.670 5.670 5.690 5.660 5.800 9,819,063 55,850,578 5.6880 3.351 3.351 3.363 3.345 3.428 16,614,753 3.3615 -1.73%
2013-09-05 0 5.770 5.760 5.780 5.720 5.840 15,720,000 90,710,450 5.7704 3.410 3.404 3.416 3.380 3.451 26,599,679 3.4102 0.35%
2013-09-04 0 5.750 5.780 5.790 5.730 5.870 11,334,569 65,762,761 5.8020 3.398 3.416 3.422 3.386 3.469 19,179,128 3.4289 -0.69%
2013-09-03 0 5.790 5.780 5.790 5.700 5.940 19,465,945 113,960,562 5.8544 3.422 3.416 3.422 3.369 3.510 32,938,161 3.4598 1.05%
2013-09-02 0 5.730 5.720 5.730 5.580 5.740 20,054,263 113,631,255 5.6662 3.386 3.380 3.386 3.298 3.392 33,933,649 3.3486 1.60%
2013-08-30 0 5.640 5.620 5.640 5.550 5.730 15,281,074 86,087,659 5.6336 3.333 3.321 3.333 3.280 3.386 25,856,976 3.3294 -1.74%
2013-08-29 0 5.740 5.740 5.770 5.700 5.880 8,440,413 48,507,083 5.7470 3.392 3.392 3.410 3.369 3.475 14,281,951 3.3964 -1.54%
2013-08-28 0 5.830 5.800 5.830 5.670 5.830 21,048,652 121,402,564 5.7677 3.445 3.428 3.445 3.351 3.445 35,616,246 3.4086 -1.69%
2013-08-27 0 5.930 5.910 5.930 5.750 6.080 18,072,182 106,427,993 5.8891 3.505 3.493 3.505 3.398 3.593 30,579,786 3.4803 2.24%
2013-08-26 0 5.800 5.790 5.800 5.790 5.940 9,134,352 53,507,406 5.8578 3.428 3.422 3.428 3.422 3.510 15,456,160 3.4619 -1.19%
2013-08-23 0 5.870 5.870 5.890 5.840 6.030 10,672,354 63,138,851 5.9161 3.469 3.469 3.481 3.451 3.564 18,058,600 3.4963 -0.84%
2013-08-22 0 5.920 5.890 5.920 5.710 5.990 21,876,374 127,894,567 5.8462 3.499 3.481 3.499 3.375 3.540 37,016,827 3.4550 -1.17%
2013-08-21 0 5.990 5.980 6.000 5.980 6.130 22,640,404 137,220,501 6.0609 3.540 3.534 3.546 3.534 3.623 38,309,636 3.5819 0.17%
2013-08-20 0 5.980 5.950 5.960 5.860 6.220 67,863,267 413,573,048 6.0942 3.534 3.516 3.522 3.463 3.676 114,830,860 3.6016 1.18%
2013-08-19 0 5.910 5.880 5.890 5.840 6.020 23,361,762 139,188,425 5.9580 3.493 3.475 3.481 3.451 3.558 39,530,240 3.5211 -0.17%
2013-08-16 0 5.920 5.900 5.930 5.660 6.000 34,230,191 201,269,158 5.8799 3.499 3.487 3.505 3.345 3.546 57,920,617 3.4749 2.60%
2013-08-15 0 5.770 5.740 5.780 5.600 5.780 19,801,481 113,227,083 5.7181 3.410 3.392 3.416 3.310 3.416 33,505,919 3.3793 2.30%
2013-08-13 0 5.640 5.630 5.640 5.600 5.750 18,259,973 103,016,536 5.6417 3.333 3.327 3.333 3.310 3.398 30,897,546 3.3341 -1.74%
2013-08-12 0 5.740 5.720 5.730 5.590 5.750 20,190,400 114,677,851 5.6798 3.392 3.380 3.386 3.304 3.398 34,164,005 3.3567 1.95%
2013-08-09 0 5.630 5.620 5.640 5.510 5.670 13,608,974 76,199,153 5.5992 3.327 3.321 3.333 3.256 3.351 23,027,630 3.3090 1.44%
2013-08-08 0 5.550 5.540 5.560 5.500 5.690 13,782,326 77,129,985 5.5963 3.280 3.274 3.286 3.250 3.363 23,320,957 3.3073 -0.72%
2013-08-07 0 5.590 5.590 5.600 5.530 5.640 12,191,000 68,145,291 5.5898 3.304 3.304 3.310 3.268 3.333 20,628,288 3.3035 -0.89%
2013-08-06 0 5.640 5.640 5.650 5.380 5.650 17,073,168 94,631,897 5.5427 3.333 3.333 3.339 3.179 3.339 28,889,363 3.2757 2.17%
2013-08-05 0 5.520 5.520 5.530 5.480 5.590 9,492,218 52,541,004 5.5352 3.262 3.262 3.268 3.239 3.304 16,061,702 3.2712 0.73%
2013-08-02 0 5.480 5.470 5.480 5.470 5.650 14,982,723 82,745,320 5.5227 3.239 3.233 3.239 3.233 3.339 25,352,139 3.2638 -1.62%
2013-08-01 0 5.570 5.560 5.570 5.200 5.600 32,226,000 175,803,128 5.4553 3.292 3.286 3.292 3.073 3.310 54,529,342 3.2240 7.74%
2013-07-31 0 5.170 5.160 5.180 5.090 5.240 10,341,000 53,761,600 5.1989 3.055 3.049 3.061 3.008 3.097 17,497,919 3.0725 0.39%
2013-07-30 0 5.150 5.160 5.180 5.110 5.270 11,660,425 60,268,702 5.1687 3.044 3.049 3.061 3.020 3.114 19,730,507 3.0546 -1.15%
2013-07-29 0 5.210 5.210 5.230 5.130 5.380 12,118,497 63,217,477 5.2166 3.079 3.079 3.091 3.032 3.179 20,505,606 3.0829 -2.62%
2013-07-26 0 5.350 5.330 5.360 5.270 5.450 12,505,000 66,693,486 5.3333 3.162 3.150 3.168 3.114 3.221 21,159,605 3.1519 -1.83%
2013-07-25 0 5.450 5.440 5.450 5.340 5.480 23,691,207 129,056,044 5.4474 3.221 3.215 3.221 3.156 3.239 40,087,691 3.2193 2.44%
2013-07-24 0 5.320 5.320 5.330 5.220 5.440 24,267,705 128,369,260 5.2897 3.144 3.144 3.150 3.085 3.215 41,063,178 3.1261 2.11%
2013-07-23 0 5.210 5.210 5.220 4.800 5.230 34,948,905 178,953,549 5.1204 3.079 3.079 3.085 2.837 3.091 59,136,747 3.0261 7.20%
2013-07-22 0 4.860 4.860 4.870 4.840 4.930 7,741,500 37,797,665 4.8825 2.872 2.872 2.878 2.860 2.914 13,099,327 2.8855 -1.02%
2013-07-19 0 4.910 4.900 4.910 4.780 4.920 21,895,363 106,987,729 4.8863 2.902 2.896 2.902 2.825 2.908 37,048,959 2.8877 2.08%
2013-07-18 0 4.810 4.800 4.830 4.800 4.930 13,367,110 64,998,925 4.8626 2.843 2.837 2.854 2.837 2.914 22,618,374 2.8737 -1.43%
2013-07-17 0 4.880 4.870 4.880 4.730 4.950 24,701,411 120,938,752 4.8960 2.884 2.878 2.884 2.795 2.925 41,797,049 2.8935 1.67%
2013-07-16 0 4.800 4.790 4.800 4.640 4.870 16,838,550 80,413,961 4.7756 2.837 2.831 2.837 2.742 2.878 28,492,368 2.8223 1.69%
2013-07-15 0 4.720 4.710 4.730 4.670 4.750 26,047,250 122,965,878 4.7209 2.789 2.784 2.795 2.760 2.807 44,074,331 2.7900 0.43%
2013-07-12 0 4.700 4.710 4.720 4.420 4.890 41,507,393 196,447,867 4.7328 2.778 2.784 2.789 2.612 2.890 70,234,309 2.7970 7.06%
2013-07-11 0 4.390 4.390 4.400 4.240 4.450 16,900,454 74,143,614 4.3871 2.594 2.594 2.600 2.506 2.630 28,597,115 2.5927 4.28%
2013-07-10 0 4.210 4.240 4.250 4.160 4.260 19,460,140 81,897,553 4.2085 2.488 2.506 2.512 2.458 2.518 32,928,338 2.4871 -0.24%
2013-07-09 0 4.220 4.210 4.220 4.210 4.340 11,468,124 49,057,675 4.2777 2.494 2.488 2.494 2.488 2.565 19,405,116 2.5281 -1.17%
2013-07-08 0 4.270 4.270 4.280 4.250 4.440 17,750,320 76,064,347 4.2852 2.524 2.524 2.529 2.512 2.624 30,035,166 2.5325 -3.83%
2013-07-05 0 4.440 4.440 4.450 4.440 4.490 6,874,678 30,624,874 4.4547 2.624 2.624 2.630 2.624 2.654 11,632,584 2.6327 0.00%
2013-07-04 0 4.440 4.440 4.460 4.350 4.530 19,779,027 88,253,498 4.4620 2.624 2.624 2.636 2.571 2.677 33,467,924 2.6370 -0.89%
2013-07-03 0 4.480 4.500 4.510 4.410 4.580 23,703,092 106,429,415 4.4901 2.648 2.659 2.665 2.606 2.707 40,107,801 2.6536 -1.75%
2013-07-02 0 4.560 4.530 4.560 4.500 4.650 12,520,000 56,926,167 4.5468 2.695 2.677 2.695 2.659 2.748 21,184,986 2.6871 0.00%
2013-06-28 0 4.560 4.540 4.600 4.480 4.660 21,328,385 97,194,653 4.5571 2.695 2.683 2.719 2.648 2.754 36,089,580 2.6932 1.33%
2013-06-27 0 4.500 4.490 4.500 4.480 4.700 23,457,677 107,252,933 4.5722 2.659 2.654 2.659 2.648 2.778 39,692,537 2.7021 -1.53%
2013-06-26 0 4.570 4.550 4.570 4.520 4.660 18,128,647 83,263,665 4.5929 2.701 2.689 2.701 2.671 2.754 30,675,330 2.7144 0.88%
2013-06-25 0 4.530 4.510 4.520 4.320 4.660 24,309,748 109,139,036 4.4895 2.677 2.665 2.671 2.553 2.754 41,134,319 2.6532 -0.88%
2013-06-24 0 4.570 4.560 4.570 4.560 4.730 20,073,143 93,537,130 4.6598 2.701 2.695 2.701 2.695 2.795 33,965,595 2.7539 -4.19%
2013-06-21 0 4.770 4.780 4.840 4.680 4.840 20,792,376 99,047,073 4.7636 2.819 2.825 2.860 2.766 2.860 35,182,604 2.8152 -2.25%
2013-06-20 0 4.880 4.870 4.880 4.870 4.990 8,537,064 41,885,798 4.9063 2.884 2.878 2.884 2.878 2.949 14,445,494 2.8996 -1.61%
2013-06-19 0 4.960 4.950 4.970 4.950 5.070 7,009,558 35,068,992 5.0030 2.931 2.925 2.937 2.925 2.996 11,860,814 2.9567 -0.40%
2013-06-18 0 4.980 4.970 4.980 4.950 5.110 9,179,006 45,811,707 4.9909 2.943 2.937 2.943 2.925 3.020 15,531,718 2.9496 -0.60%
2013-06-17 0 5.010 4.990 5.020 4.930 5.080 9,740,000 48,830,730 5.0134 2.961 2.949 2.967 2.914 3.002 16,480,972 2.9629 1.62%
2013-06-14 0 4.930 4.940 4.960 4.910 5.130 8,956,732 44,819,446 5.0040 2.914 2.919 2.931 2.902 3.032 15,155,610 2.9573 0.00%
2013-06-13 0 4.930 4.930 4.940 4.900 5.080 17,041,148 84,725,285 4.9718 2.914 2.914 2.919 2.896 3.002 28,835,182 2.9383 -2.95%
2013-06-11 0 5.080 5.050 5.070 5.060 5.170 6,331,701 32,315,564 5.1038 3.002 2.984 2.996 2.990 3.055 10,713,818 3.0163 -0.20%
2013-06-10 0 5.090 5.090 5.100 5.050 5.310 10,636,000 54,754,350 5.1480 3.008 3.008 3.014 2.984 3.138 17,997,086 3.0424 -2.49%
2013-06-07 0 5.220 5.200 5.230 5.170 5.320 8,144,398 42,726,738 5.2462 3.085 3.073 3.091 3.055 3.144 13,781,067 3.1004 0.19%
2013-06-06 0 5.210 5.210 5.230 5.110 5.250 10,264,000 52,868,565 5.1509 3.079 3.079 3.091 3.020 3.103 17,367,628 3.0441 -0.38%
2013-06-05 0 5.230 5.220 5.230 5.200 5.340 9,917,030 52,074,658 5.2510 3.091 3.085 3.091 3.073 3.156 16,780,523 3.1033 -0.76%
2013-06-04 0 5.270 5.260 5.270 5.230 5.320 12,979,732 68,405,905 5.2702 3.114 3.109 3.114 3.091 3.144 21,962,895 3.1146 1.35%
2013-06-03 0 5.200 5.200 5.210 5.150 5.580 30,254,453 160,885,630 5.3178 3.073 3.073 3.079 3.044 3.298 51,193,304 3.1427 -5.57%
2013-05-31 0 5.620 5.620 5.700 5.550 5.750 12,144,302 68,491,589 5.6398 3.255 3.255 3.301 3.214 3.330 20,970,909 3.2660 -1.58%
2013-05-30 0 5.710 5.730 5.740 5.590 5.840 19,795,090 112,532,493 5.6849 3.307 3.318 3.324 3.237 3.382 34,182,371 3.2921 -2.06%
2013-05-29 0 5.830 5.840 5.850 5.800 5.950 20,512,467 120,397,311 5.8695 3.376 3.382 3.388 3.359 3.446 35,421,145 3.3990 -1.52%
2013-05-28 0 5.920 5.920 5.930 5.590 5.980 34,179,742 199,328,561 5.8318 3.428 3.428 3.434 3.237 3.463 59,021,940 3.3772 5.90%
2013-05-27 0 5.590 5.590 5.600 5.520 5.630 9,878,788 55,193,911 5.5871 3.237 3.237 3.243 3.197 3.260 17,058,796 3.2355 -1.06%
2013-05-24 0 5.650 5.640 5.670 5.530 5.700 19,120,531 107,344,651 5.6141 3.272 3.266 3.284 3.202 3.301 33,017,535 3.2511 1.07%
2013-05-23 0 5.590 5.580 5.590 5.530 5.740 11,995,360 67,172,804 5.5999 3.237 3.231 3.237 3.202 3.324 20,713,714 3.2429 -0.89%
2013-05-22 0 5.640 5.630 5.640 5.600 5.720 10,272,000 58,090,551 5.6552 3.266 3.260 3.266 3.243 3.312 17,737,798 3.2750 -0.70%
2013-05-21 0 5.680 5.690 5.720 5.650 5.790 7,942,002 45,212,536 5.6928 3.289 3.295 3.312 3.272 3.353 13,714,333 3.2967 -1.22%
2013-05-20 0 5.750 5.740 5.760 5.580 5.780 23,435,203 133,498,515 5.6965 3.330 3.324 3.336 3.231 3.347 40,468,156 3.2989 3.05%
2013-05-16 0 5.580 5.570 5.580 5.570 5.780 17,738,000 100,542,560 5.6682 3.231 3.226 3.231 3.226 3.347 30,630,166 3.2825 -2.79%
2013-05-15 0 5.740 5.730 5.740 5.710 5.800 14,007,824 80,642,535 5.7570 3.324 3.318 3.324 3.307 3.359 24,188,859 3.3339 0.53%
2013-05-14 0 5.710 5.700 5.740 5.590 5.740 18,812,042 106,768,181 5.6755 3.307 3.301 3.324 3.237 3.324 32,484,833 3.2867 -0.70%
2013-05-13 0 5.750 5.740 5.760 5.690 5.790 13,012,400 74,714,573 5.7418 3.330 3.324 3.336 3.295 3.353 22,469,950 3.3251 -0.69%
2013-05-10 0 5.790 5.780 5.790 5.560 5.800 16,089,000 92,082,045 5.7233 3.353 3.347 3.353 3.220 3.359 27,782,655 3.3144 2.30%
2013-05-09 0 5.660 5.660 5.670 5.620 5.720 13,894,000 78,714,615 5.6654 3.278 3.278 3.284 3.255 3.312 23,992,306 3.2808 -0.18%
2013-05-08 0 5.670 5.670 5.680 5.500 5.720 26,958,430 152,339,286 5.6509 3.284 3.284 3.289 3.185 3.312 46,552,102 3.2724 2.90%
2013-05-07 0 5.510 5.510 5.520 5.210 5.550 44,718,800 243,376,291 5.4424 3.191 3.191 3.197 3.017 3.214 77,220,897 3.1517 5.15%
2013-05-06 0 5.240 5.230 5.240 5.200 5.270 12,439,000 65,087,881 5.2326 3.034 3.029 3.034 3.011 3.052 21,479,797 3.0302 1.35%
2013-05-03 0 5.170 5.160 5.170 5.130 5.260 15,076,000 78,364,230 5.1979 2.994 2.988 2.994 2.971 3.046 26,033,396 3.0101 -0.77%
2013-05-02 0 5.210 5.210 5.220 5.020 5.240 19,380,000 99,632,000 5.1410 3.017 3.017 3.023 2.907 3.034 33,465,589 2.9771 1.96%
2013-04-30 0 5.110 5.090 5.130 5.000 5.130 10,596,000 54,030,135 5.0991 2.959 2.948 2.971 2.896 2.971 18,297,285 2.9529 2.00%
2013-04-29 0 5.010 5.010 5.020 4.980 5.150 15,125,000 76,277,055 5.0431 2.901 2.901 2.907 2.884 2.982 26,118,010 2.9205 -2.53%
2013-04-26 0 5.140 5.140 5.150 5.130 5.200 8,487,000 43,763,765 5.1566 2.977 2.977 2.982 2.971 3.011 14,655,441 2.9862 0.39%
2013-04-25 0 5.120 5.100 5.120 5.080 5.180 25,024,798 127,937,741 5.1124 2.965 2.953 2.965 2.942 3.000 43,213,086 2.9606 0.00%
2013-04-24 0 5.120 5.120 5.130 5.080 5.150 14,101,000 72,152,790 5.1169 2.965 2.965 2.971 2.942 2.982 24,349,756 2.9632 0.39%
2013-04-23 0 5.100 5.090 5.100 5.060 5.150 10,163,000 51,726,475 5.0897 2.953 2.948 2.953 2.930 2.982 17,549,576 2.9474 -1.16%
2013-04-22 0 5.160 5.150 5.170 5.120 5.210 10,669,005 55,024,235 5.1574 2.988 2.982 2.994 2.965 3.017 18,423,351 2.9867 0.39%
2013-04-19 0 5.140 5.130 5.150 5.030 5.170 16,165,897 83,054,266 5.1376 2.977 2.971 2.982 2.913 2.994 27,915,442 2.9752 1.38%
2013-04-18 0 5.070 5.070 5.090 5.020 5.160 12,542,000 63,603,560 5.0712 2.936 2.936 2.948 2.907 2.988 21,657,658 2.9368 0.00%
2013-04-17 0 5.070 5.070 5.080 5.060 5.240 11,366,127 58,183,843 5.1191 2.936 2.936 2.942 2.930 3.034 19,627,148 2.9645 -2.69%
2013-04-16 0 5.210 5.200 5.210 4.910 5.220 21,090,000 108,006,065 5.1212 3.017 3.011 3.017 2.843 3.023 36,418,435 2.9657 1.56%
2013-04-15 0 5.130 5.130 5.140 5.080 5.290 26,811,000 137,706,156 5.1362 2.971 2.971 2.977 2.942 3.063 46,297,518 2.9744 -2.29%
2013-04-12 0 5.250 5.230 5.250 5.200 5.520 25,819,000 137,665,290 5.3319 3.040 3.029 3.040 3.011 3.197 44,584,522 3.0877 -4.72%
2013-04-11 0 5.510 5.480 5.510 5.480 5.690 19,675,500 109,821,240 5.5816 3.191 3.173 3.191 3.173 3.295 33,975,861 3.2323 -1.43%
2013-04-10 0 5.590 5.580 5.590 5.360 5.630 19,178,000 106,295,595 5.5426 3.237 3.231 3.237 3.104 3.260 33,116,773 3.2097 3.71%
2013-04-09 0 5.390 5.390 5.400 5.260 5.400 12,909,000 68,937,725 5.3403 3.121 3.121 3.127 3.046 3.127 22,291,398 3.0926 2.47%
2013-04-08 0 5.260 5.260 5.270 5.100 5.310 10,494,338 55,214,608 5.2614 3.046 3.046 3.052 2.953 3.075 18,121,734 3.0469 1.94%
2013-04-05 0 5.160 5.160 5.180 4.980 5.220 24,275,494 123,860,009 5.1023 2.988 2.988 3.000 2.884 3.023 41,919,180 2.9547 1.38%
2013-04-03 0 5.090 5.080 5.090 5.070 5.350 23,453,791 120,228,830 5.1262 2.948 2.942 2.948 2.936 3.098 40,500,254 2.9686 -4.86%
2013-04-02 0 5.350 5.320 5.350 5.300 5.390 38,302,322 204,579,713 5.3412 3.098 3.081 3.098 3.069 3.121 66,140,855 3.0931 -2.90%
2013-03-28 0 5.510 5.500 5.510 5.410 5.580 10,716,000 59,003,740 5.5061 3.191 3.185 3.191 3.133 3.231 18,504,502 3.1886 -0.72%
2013-03-27 0 5.550 5.520 5.560 5.390 5.590 14,273,000 78,386,204 5.4919 3.214 3.197 3.220 3.121 3.237 24,646,767 3.1804 2.59%
2013-03-26 0 5.410 5.400 5.420 5.280 5.490 19,127,000 102,631,227 5.3658 3.133 3.127 3.139 3.058 3.179 33,028,706 3.1073 -1.81%
2013-03-25 0 5.510 5.500 5.520 5.500 5.690 16,601,000 91,892,630 5.5354 3.191 3.185 3.197 3.185 3.295 28,666,782 3.2055 -3.16%
2013-03-22 0 5.690 5.690 5.700 5.600 5.700 6,160,278 34,869,247 5.6603 3.295 3.295 3.301 3.243 3.301 10,637,633 3.2779 0.53%
2013-03-21 0 5.660 5.660 5.670 5.620 5.720 7,576,000 42,932,665 5.6669 3.278 3.278 3.284 3.255 3.312 13,082,317 3.2817 -0.18%
2013-03-20 0 5.670 5.650 5.680 5.530 5.710 8,779,980 49,668,352 5.6570 3.284 3.272 3.289 3.202 3.307 15,161,362 3.2760 2.53%
2013-03-19 0 5.530 5.530 5.540 5.510 5.680 10,329,000 57,713,585 5.5875 3.202 3.202 3.208 3.191 3.289 17,836,226 3.2358 -1.43%
2013-03-18 0 5.610 5.610 5.620 5.500 5.690 12,173,000 68,395,485 5.6186 3.249 3.249 3.255 3.185 3.295 21,020,465 3.2538 -1.41%
2013-03-15 0 5.690 5.680 5.690 5.680 5.890 29,015,920 167,890,572 5.7862 3.295 3.289 3.295 3.289 3.411 50,104,997 3.3508 0.53%
2013-03-14 0 5.660 5.650 5.660 5.410 5.690 31,945,000 178,121,199 5.5759 3.278 3.272 3.278 3.133 3.295 55,162,964 3.2290 2.72%
2013-03-13 0 5.510 5.500 5.510 5.490 5.880 42,300,308 237,458,371 5.6136 3.191 3.185 3.191 3.179 3.405 73,044,619 3.2509 -6.45%
2013-03-12 0 5.890 5.870 5.900 5.850 6.170 35,974,000 214,360,854 5.9588 3.411 3.399 3.417 3.388 3.573 62,120,284 3.4507 -3.13%
2013-03-11 0 6.080 6.050 6.060 6.050 6.390 14,250,000 88,120,390 6.1839 3.521 3.504 3.509 3.504 3.700 24,607,051 3.5811 -3.49%
2013-03-08 0 6.300 6.300 6.310 6.160 6.310 9,226,500 57,767,795 6.2611 3.648 3.648 3.654 3.567 3.654 15,932,418 3.6258 2.27%
2013-03-07 0 6.160 6.170 6.190 6.120 6.290 11,288,000 70,387,725 6.2356 3.567 3.573 3.585 3.544 3.643 19,492,238 3.6111 0.33%
2013-03-06 0 6.140 6.130 6.140 6.130 6.360 16,087,401 99,887,229 6.2090 3.556 3.550 3.556 3.550 3.683 27,779,894 3.5957 -1.29%
2013-03-05 0 6.220 6.210 6.260 6.200 6.390 13,260,318 83,630,072 6.3068 3.602 3.596 3.625 3.590 3.700 22,898,057 3.6523 -0.16%
2013-03-04 0 6.230 6.210 6.240 6.130 6.310 6,412,184 39,668,188 6.1864 3.608 3.596 3.614 3.550 3.654 11,072,627 3.5825 -1.42%
2013-03-01 0 6.320 6.310 6.320 6.290 6.380 8,465,000 53,579,954 6.3296 3.660 3.654 3.660 3.643 3.695 14,617,452 3.6655 -0.47%
2013-02-28 0 6.350 6.320 6.380 6.180 6.400 10,186,696 64,492,278 6.3310 3.677 3.660 3.695 3.579 3.706 17,590,494 3.6663 3.76%
2013-02-27 0 6.120 6.120 6.150 6.110 6.240 6,116,000 37,628,007 6.1524 3.544 3.544 3.561 3.538 3.614 10,561,173 3.5629 0.66%
2013-02-26 0 6.080 6.070 6.080 6.010 6.240 11,488,867 70,363,737 6.1245 3.521 3.515 3.521 3.480 3.614 19,839,097 3.5467 -1.94%
2013-02-25 0 6.200 6.190 6.200 6.190 6.320 10,006,000 62,387,110 6.2350 3.590 3.585 3.590 3.585 3.660 17,278,467 3.6107 -0.32%
2013-02-22 0 6.220 6.220 6.230 6.200 6.470 23,894,000 150,139,953 6.2836 3.602 3.602 3.608 3.590 3.747 41,260,412 3.6388 -4.45%
2013-02-21 0 6.510 6.500 6.530 6.460 6.590 15,870,000 103,415,366 6.5164 3.770 3.764 3.782 3.741 3.816 27,404,484 3.7737 -0.91%
2013-02-20 0 6.570 6.540 6.560 6.470 6.600 7,494,000 48,864,263 6.5205 3.805 3.787 3.799 3.747 3.822 12,940,718 3.7760 1.55%
2013-02-19 0 6.470 6.470 6.480 6.460 6.630 15,232,000 99,813,723 6.5529 3.747 3.747 3.753 3.741 3.839 26,302,779 3.7948 -1.37%
2013-02-18 0 6.560 6.540 6.560 6.510 6.610 7,041,084 46,220,014 6.5643 3.799 3.787 3.799 3.770 3.828 12,158,618 3.8014 0.31%
2013-02-15 0 6.540 6.530 6.540 6.480 6.590 8,479,041 55,345,533 6.5273 3.787 3.782 3.787 3.753 3.816 14,641,698 3.7800 -0.46%
2013-02-14 0 6.570 6.560 6.570 6.520 6.640 11,753,059 77,192,127 6.5678 3.805 3.799 3.805 3.776 3.845 20,295,307 3.8034 0.31%
2013-02-08 0 6.550 6.550 6.560 6.450 6.610 13,912,901 91,155,443 6.5519 3.793 3.793 3.799 3.735 3.828 24,024,945 3.7942 0.77%
2013-02-07 0 6.500 6.500 6.510 6.500 6.640 13,597,852 89,002,298 6.5453 3.764 3.764 3.770 3.764 3.845 23,480,915 3.7904 -1.66%
2013-02-06 0 6.610 6.600 6.610 6.480 6.680 15,150,138 99,713,953 6.5817 3.828 3.822 3.828 3.753 3.868 26,161,418 3.8115 0.30%
2013-02-05 0 6.590 6.570 6.580 6.240 6.630 39,062,149 255,268,882 6.5349 3.816 3.805 3.810 3.614 3.839 67,452,932 3.7844 4.11%
2013-02-04 0 6.330 6.320 6.350 6.310 6.480 7,954,000 50,547,750 6.3550 3.666 3.660 3.677 3.654 3.753 13,735,051 3.6802 -1.25%
2013-02-01 0 6.410 6.390 6.400 6.240 6.430 11,577,474 73,405,132 6.3403 3.712 3.700 3.706 3.614 3.724 19,992,105 3.6717 0.31%
2013-01-31 0 6.390 6.370 6.390 6.330 6.480 11,100,530 71,037,662 6.3995 3.700 3.689 3.700 3.666 3.753 19,168,513 3.7060 -0.93%
2013-01-30 0 6.450 6.450 6.460 6.440 6.690 22,695,788 148,526,907 6.5442 3.735 3.735 3.741 3.729 3.874 39,191,327 3.7898 0.47%
2013-01-29 0 6.420 6.420 6.430 6.350 6.500 15,580,778 100,350,680 6.4407 3.718 3.718 3.724 3.677 3.764 26,905,052 3.7298 0.78%
2013-01-28 0 6.370 6.360 6.380 6.280 6.400 19,063,100 121,029,367 6.3489 3.689 3.683 3.695 3.637 3.706 32,918,363 3.6767 1.76%
2013-01-25 0 6.260 6.250 6.260 6.210 6.350 23,575,000 147,834,095 6.2708 3.625 3.619 3.625 3.596 3.677 40,709,559 3.6314 0.00%
2013-01-24 0 6.260 6.260 6.270 6.210 6.560 40,815,356 259,151,335 6.3494 3.625 3.625 3.631 3.596 3.799 70,480,388 3.6769 -4.28%
2013-01-23 0 6.540 6.530 6.540 6.480 6.760 20,945,356 137,806,627 6.5793 3.787 3.782 3.787 3.753 3.915 36,168,662 3.8101 -1.21%
2013-01-22 0 6.620 6.610 6.620 6.610 6.930 20,190,445 136,251,896 6.7483 3.834 3.828 3.834 3.828 4.013 34,865,074 3.9080 -3.22%
2013-01-21 0 6.840 6.830 6.850 6.820 6.960 11,800,141 80,938,448 6.8591 3.961 3.955 3.967 3.949 4.031 20,376,608 3.9721 -1.44%
2013-01-18 0 6.940 6.930 6.940 6.830 6.960 15,146,702 104,748,525 6.9156 4.019 4.013 4.019 3.955 4.031 26,155,485 4.0048 1.76%
2013-01-17 0 6.820 6.810 6.820 6.810 6.960 12,399,144 85,090,139 6.8626 3.949 3.944 3.949 3.944 4.031 21,410,973 3.9741 -1.30%
2013-01-16 0 6.910 6.900 6.910 6.890 6.980 7,304,786 50,498,384 6.9131 4.002 3.996 4.002 3.990 4.042 12,613,982 4.0034 -1.14%
2013-01-15 0 6.990 6.970 6.980 6.910 7.050 14,866,240 103,913,021 6.9899 4.048 4.036 4.042 4.002 4.083 25,671,180 4.0478 1.16%
2013-01-14 0 6.910 6.900 6.940 6.890 7.050 11,285,912 78,649,247 6.9688 4.002 3.996 4.019 3.990 4.083 19,488,632 4.0356 -0.14%
2013-01-11 0 6.920 6.910 6.920 6.870 7.080 12,262,229 84,930,808 6.9262 4.007 4.002 4.007 3.978 4.100 21,174,547 4.0110 -1.28%
2013-01-10 0 7.010 7.000 7.010 7.000 7.120 12,146,364 85,601,105 7.0475 4.060 4.054 4.060 4.054 4.123 20,974,470 4.0812 0.14%
2013-01-09 0 7.000 6.980 7.010 6.950 7.060 11,640,250 81,545,837 7.0055 4.054 4.042 4.060 4.025 4.088 20,100,507 4.0569 0.00%
2013-01-08 0 7.000 6.980 7.000 6.920 7.170 11,516,250 81,227,049 7.0533 4.054 4.042 4.054 4.007 4.152 19,886,382 4.0846 -1.27%
2013-01-07 0 7.090 7.090 7.100 7.040 7.180 15,594,216 110,535,552 7.0882 4.106 4.106 4.112 4.077 4.158 26,928,257 4.1048 -0.70%
2013-01-04 0 7.140 7.140 7.150 6.900 7.200 36,056,901 255,973,605 7.0992 4.135 4.135 4.141 3.996 4.170 62,263,438 4.1111 2.73%
2013-01-03 0 6.950 6.940 6.970 6.910 7.000 10,982,000 76,276,550 6.9456 4.025 4.019 4.036 4.002 4.054 18,963,834 4.0222 -0.57%
2013-01-02 0 6.990 6.990 7.000 6.810 7.010 16,809,355 116,809,647 6.9491 4.048 4.048 4.054 3.944 4.060 29,026,572 4.0242 3.40%
2012-12-31 0 6.760 6.740 6.770 6.730 6.860 5,332,000 36,180,889 6.7856 3.915 3.903 3.921 3.897 3.973 9,207,354 3.9296 -0.44%
2012-12-28 0 6.790 6.780 6.790 6.750 6.900 9,685,850 65,808,315 6.7943 3.932 3.926 3.932 3.909 3.996 16,725,628 3.9346 -0.15%
2012-12-27 0 6.800 6.800 6.810 6.800 6.960 10,462,271 71,805,959 6.8633 3.938 3.938 3.944 3.938 4.031 18,066,360 3.9746 -1.45%
2012-12-24 0 6.900 6.900 6.910 6.800 6.920 2,672,000 18,413,370 6.8912 3.996 3.996 4.002 3.938 4.007 4,614,038 3.9907 0.73%
2012-12-21 0 6.850 6.820 6.860 6.810 6.920 7,516,000 51,628,210 6.8691 3.967 3.949 3.973 3.944 4.007 12,978,708 3.9779 -0.58%
2012-12-20 0 6.890 6.870 6.880 6.780 6.960 10,967,450 75,082,552 6.8459 3.990 3.978 3.984 3.926 4.031 18,938,709 3.9645 -1.15%
2012-12-19 0 6.970 6.970 6.980 6.950 7.040 22,695,484 158,565,506 6.9867 4.036 4.036 4.042 4.025 4.077 39,190,802 4.0460 0.87%
2012-12-18 0 6.910 6.900 6.920 6.800 6.980 37,849,940 261,184,743 6.9005 4.002 3.996 4.007 3.938 4.042 65,359,677 3.9961 2.37%
2012-12-17 0 6.750 6.750 6.760 6.750 6.950 23,285,894 158,625,764 6.8121 3.909 3.909 3.915 3.909 4.025 40,210,328 3.9449 -1.32%
2012-12-14 0 6.840 6.830 6.840 6.700 6.920 27,411,000 187,226,375 6.8303 3.961 3.955 3.961 3.880 4.007 47,333,605 3.9555 1.63%
2012-12-13 0 6.730 6.730 6.740 6.710 7.030 24,676,300 169,371,000 6.8637 3.897 3.897 3.903 3.886 4.071 42,611,296 3.9748 -1.32%
2012-12-12 0 6.820 6.800 6.820 6.770 6.890 20,921,115 142,748,077 6.8232 3.949 3.938 3.949 3.921 3.990 36,126,803 3.9513 -0.29%
2012-12-11 0 6.840 6.830 6.840 6.810 7.160 16,539,000 114,651,845 6.9322 3.961 3.955 3.961 3.944 4.146 28,559,720 4.0145 -3.25%
2012-12-10 0 7.070 7.010 7.040 6.970 7.180 31,889,504 225,318,425 7.0656 4.094 4.060 4.077 4.036 4.158 55,067,133 4.0917 1.43%
2012-12-07 0 6.970 6.940 6.970 6.760 7.030 20,004,000 138,135,020 6.9054 4.036 4.019 4.036 3.915 4.071 34,543,119 3.9989 3.11%
2012-12-06 0 6.760 6.730 6.770 6.670 6.820 14,848,204 100,044,846 6.7378 3.915 3.897 3.921 3.863 3.949 25,640,036 3.9019 -1.46%
2012-12-05 0 6.860 6.840 6.850 6.560 6.860 24,336,500 164,987,221 6.7794 3.973 3.961 3.967 3.799 3.973 42,024,526 3.9260 4.26%
2012-12-04 0 6.580 6.570 6.600 6.430 6.640 20,046,000 130,256,436 6.4979 3.810 3.805 3.822 3.724 3.845 34,615,645 3.7629 1.39%
2012-12-03 0 6.490 6.460 6.520 6.450 6.630 11,933,098 77,723,468 6.5133 3.758 3.741 3.776 3.735 3.839 20,606,200 3.7718 -0.92%
2012-11-30 0 6.550 6.550 6.580 6.430 6.640 15,214,652 99,864,848 6.5637 3.793 3.793 3.810 3.724 3.845 26,272,822 3.8011 1.24%
2012-11-29 0 6.470 6.470 6.480 6.460 6.560 9,640,029 62,808,029 6.5153 3.747 3.747 3.753 3.741 3.799 16,646,504 3.7730 0.47%
2012-11-28 0 6.440 6.420 6.440 6.400 6.530 10,725,000 69,173,508 6.4497 3.729 3.718 3.729 3.706 3.782 18,520,043 3.7351 -0.62%
2012-11-27 0 6.480 6.480 6.520 6.460 6.760 14,324,000 94,081,637 6.5681 3.753 3.753 3.776 3.741 3.915 24,734,835 3.8036 -2.99%
2012-11-26 0 6.680 6.640 6.680 6.630 6.770 8,252,826 55,329,619 6.7043 3.868 3.845 3.868 3.839 3.921 14,251,067 3.8825 -0.45%
2012-11-23 0 6.710 6.690 6.700 6.550 6.730 7,311,000 48,658,793 6.6556 3.886 3.874 3.880 3.793 3.897 12,624,712 3.8542 1.67%
2012-11-22 0 6.600 6.590 6.600 6.350 6.600 25,307,000 163,779,513 6.4717 3.822 3.816 3.822 3.677 3.822 43,700,395 3.7478 3.45%
2012-11-21 0 6.380 6.370 6.390 6.330 6.570 16,266,000 104,131,930 6.4018 3.695 3.689 3.700 3.666 3.805 28,088,301 3.7073 -1.69%
2012-11-20 0 6.490 6.490 6.500 6.430 6.830 13,462,000 88,743,214 6.5921 3.758 3.758 3.764 3.724 3.955 23,246,324 3.8175 -4.42%
2012-11-19 0 6.790 6.780 6.790 6.570 6.800 13,947,000 93,484,625 6.7028 3.932 3.926 3.932 3.805 3.938 24,083,827 3.8816 2.57%
2012-11-16 0 6.620 6.590 6.600 6.530 6.710 11,043,000 73,047,680 6.6148 3.834 3.816 3.822 3.782 3.886 19,069,169 3.8307 0.15%
2012-11-15 0 6.610 6.610 6.620 6.560 6.760 14,149,000 94,155,536 6.6546 3.828 3.828 3.834 3.799 3.915 24,432,643 3.8537 -0.90%
2012-11-14 0 6.670 6.670 6.680 6.410 6.690 16,089,610 105,023,179 6.5274 3.863 3.863 3.868 3.712 3.874 27,783,709 3.7800 2.77%
2012-11-13 0 6.490 6.480 6.490 6.430 6.790 17,438,000 113,626,605 6.5160 3.758 3.753 3.758 3.724 3.932 30,112,123 3.7735 -4.56%
2012-11-12 0 6.800 6.780 6.800 6.490 6.860 22,406,000 150,132,775 6.7006 3.938 3.926 3.938 3.758 3.973 38,690,918 3.8803 4.45%
2012-11-09 0 6.510 6.490 6.510 6.320 6.520 22,988,000 148,327,283 6.4524 3.770 3.758 3.770 3.660 3.776 39,695,921 3.7366 2.52%
2012-11-08 0 6.350 6.330 6.350 6.150 6.410 15,274,810 96,801,313 6.3373 3.677 3.666 3.677 3.561 3.712 26,376,703 3.6700 0.32%
2012-11-07 0 6.330 6.310 6.330 6.190 6.430 15,074,500 95,154,320 6.3123 3.666 3.654 3.666 3.585 3.724 26,030,806 3.6555 -1.56%
2012-11-06 0 6.430 6.420 6.430 6.330 6.500 17,681,450 113,426,710 6.4150 3.724 3.718 3.724 3.666 3.764 30,532,515 3.7149 -0.46%
2012-11-05 0 6.460 6.450 6.460 6.300 6.480 24,268,130 155,976,981 6.4272 3.741 3.735 3.741 3.648 3.753 41,906,463 3.7220 2.22%
2012-11-02 0 6.320 6.300 6.320 6.270 6.420 44,246,502 280,264,728 6.3342 3.660 3.648 3.660 3.631 3.718 76,405,328 3.6681 1.44%
2012-11-01 0 6.230 6.230 6.250 5.980 6.270 30,207,951 185,584,750 6.1436 3.608 3.608 3.619 3.463 3.631 52,163,409 3.5578 3.49%
2012-10-31 0 6.020 6.020 6.030 5.620 6.030 48,796,860 289,049,002 5.9235 3.486 3.486 3.492 3.255 3.492 84,262,934 3.4303 7.12%
2012-10-30 0 5.620 5.610 5.620 5.530 5.640 7,135,000 39,950,230 5.5992 3.255 3.249 3.255 3.202 3.266 12,320,793 3.2425 0.54%
2012-10-29 0 5.590 5.590 5.600 5.340 5.610 11,539,500 63,889,825 5.5366 3.237 3.237 3.243 3.092 3.249 19,926,531 3.2063 4.49%
2012-10-26 0 5.350 5.340 5.350 5.340 5.590 20,252,000 109,523,432 5.4080 3.098 3.092 3.098 3.092 3.237 34,971,368 3.1318 -3.08%
2012-10-25 0 5.520 5.520 5.530 5.440 5.690 22,754,000 126,084,125 5.5412 3.197 3.197 3.202 3.150 3.295 39,291,848 3.2089 -2.47%
2012-10-24 0 5.660 5.650 5.660 5.600 5.740 14,110,490 80,284,587 5.6897 3.278 3.272 3.278 3.243 3.324 24,366,143 3.2949 -0.70%
2012-10-22 0 5.700 5.680 5.690 5.660 5.740 10,964,050 62,357,536 5.6875 3.301 3.289 3.295 3.278 3.324 18,932,837 3.2936 -1.04%
2012-10-19 0 5.760 5.760 5.770 5.650 5.780 19,555,800 111,669,917 5.7103 3.336 3.336 3.341 3.272 3.347 33,769,162 3.3069 0.00%
2012-10-18 0 5.760 5.750 5.760 5.690 5.820 18,818,943 108,671,210 5.7746 3.336 3.330 3.336 3.295 3.370 32,496,750 3.3441 0.52%
2012-10-17 0 5.730 5.720 5.730 5.600 5.740 21,133,500 119,807,803 5.6691 3.318 3.312 3.318 3.243 3.324 36,493,551 3.2830 2.87%
2012-10-16 0 5.570 5.540 5.570 5.500 5.600 10,890,000 60,563,500 5.5614 3.226 3.208 3.226 3.185 3.243 18,804,967 3.2206 1.09%
2012-10-15 0 5.510 5.490 5.510 5.490 5.700 12,592,500 70,191,990 5.5741 3.191 3.179 3.191 3.179 3.301 21,744,862 3.2280 -2.65%
2012-10-12 0 5.660 5.650 5.660 5.510 5.670 30,200,736 169,662,400 5.6178 3.278 3.272 3.278 3.191 3.284 52,150,950 3.2533 2.54%
2012-10-11 0 5.520 5.510 5.520 5.260 5.530 32,254,184 175,785,114 5.4500 3.197 3.191 3.197 3.046 3.202 55,696,866 3.1561 4.15%
2012-10-10 0 5.300 5.290 5.300 5.200 5.360 12,522,000 66,269,870 5.2923 3.069 3.063 3.069 3.011 3.104 21,623,122 3.0648 0.19%
2012-10-09 0 5.290 5.270 5.290 5.150 5.330 30,433,100 159,928,169 5.2551 3.063 3.052 3.063 2.982 3.087 52,552,199 3.0432 3.12%
2012-10-08 0 5.130 5.110 5.130 5.010 5.220 9,509,000 48,647,005 5.1159 2.971 2.959 2.971 2.901 3.023 16,420,242 2.9626 0.00%
2012-10-05 0 5.130 5.120 5.130 5.030 5.130 11,259,121 57,183,593 5.0789 2.971 2.965 2.971 2.913 2.971 19,442,369 2.9412 2.40%
2012-10-04 0 5.010 5.000 5.010 5.000 5.080 12,905,500 64,834,977 5.0238 2.901 2.896 2.901 2.896 2.942 22,285,354 2.9093 -0.79%
2012-10-03 0 5.050 5.040 5.060 5.000 5.140 11,898,790 60,202,978 5.0596 2.924 2.919 2.930 2.896 2.977 20,546,956 2.9300 -1.56%
2012-09-28 0 5.130 5.120 5.130 5.010 5.150 17,948,322 91,693,854 5.1088 2.971 2.965 2.971 2.901 2.982 30,993,352 2.9585 2.19%
2012-09-27 0 5.020 5.000 5.010 4.810 5.030 10,894,263 54,063,406 4.9626 2.907 2.896 2.901 2.785 2.913 18,812,329 2.8738 3.08%
2012-09-26 0 4.870 4.860 4.870 4.810 4.920 24,967,653 121,197,283 4.8542 2.820 2.814 2.820 2.785 2.849 43,114,407 2.8111 -2.01%
2012-09-25 0 4.970 4.960 4.970 4.960 5.060 14,960,992 74,736,694 4.9954 2.878 2.872 2.878 2.872 2.930 25,834,799 2.8929 -1.78%
2012-09-24 0 5.060 5.050 5.060 4.930 5.080 17,789,000 89,456,635 5.0288 2.930 2.924 2.930 2.855 2.942 30,718,233 2.9122 -0.39%
2012-09-21 0 5.080 5.060 5.070 5.060 5.170 25,531,000 130,671,460 5.1181 2.942 2.930 2.936 2.930 2.994 44,087,201 2.9639 0.20%
2012-09-20 0 5.070 5.070 5.080 5.030 5.380 37,422,000 191,388,780 5.1143 2.936 2.936 2.942 2.913 3.116 64,620,705 2.9617 -5.76%
2012-09-19 0 5.380 5.370 5.390 5.260 5.420 11,882,981 63,568,830 5.3496 3.116 3.110 3.121 3.046 3.139 20,519,657 3.0979 1.13%
2012-09-18 0 5.320 5.310 5.320 5.310 5.450 11,503,941 61,825,980 5.3743 3.081 3.075 3.081 3.075 3.156 19,865,127 3.1123 -3.10%
2012-09-17 0 5.490 5.480 5.490 5.470 5.720 12,496,874 70,049,150 5.6053 3.179 3.173 3.179 3.168 3.312 21,579,734 3.2461 -2.83%
2012-09-14 0 5.650 5.650 5.660 5.550 5.660 21,643,464 121,227,417 5.6011 3.272 3.272 3.278 3.214 3.278 37,374,162 3.2436 3.48%
2012-09-13 0 5.460 5.450 5.470 5.430 5.540 10,658,900 58,401,090 5.4791 3.162 3.156 3.168 3.145 3.208 18,405,901 3.1730 -0.55%
2012-09-12 0 5.490 5.490 5.500 5.470 5.540 15,186,000 83,466,465 5.4963 3.179 3.179 3.185 3.168 3.208 26,223,345 3.1829 0.92%
2012-09-11 0 5.440 5.450 5.460 5.400 5.540 18,517,000 101,223,677 5.4665 3.150 3.156 3.162 3.127 3.208 31,975,351 3.1657 -1.27%
2012-09-10 0 5.510 5.500 5.530 5.390 5.540 35,206,151 192,482,790 5.4673 3.191 3.185 3.202 3.121 3.208 60,794,354 3.1661 2.23%
2012-09-07 0 5.390 5.380 5.390 5.220 5.430 29,600,777 158,788,001 5.3643 3.121 3.116 3.121 3.023 3.145 51,114,935 3.1065 3.65%
2012-09-06 0 5.200 5.200 5.210 4.890 5.220 41,439,867 211,945,593 5.1145 3.011 3.011 3.017 2.832 3.023 71,558,801 2.9618 8.79%
2012-09-05 0 4.780 4.780 4.800 4.670 4.860 30,879,252 146,545,693 4.7458 2.768 2.768 2.780 2.704 2.814 53,322,619 2.7483 -0.83%
2012-09-04 0 4.820 4.820 4.840 4.800 5.230 50,750,566 250,019,001 4.9264 2.791 2.791 2.803 2.780 3.029 87,636,614 2.8529 -7.84%
2012-09-03 0 5.230 5.230 5.250 5.230 5.330 9,667,000 51,085,392 5.2845 3.029 3.029 3.040 3.029 3.087 16,693,078 3.0603 -0.57%
2012-08-31 0 5.260 5.250 5.260 5.230 5.400 11,642,000 61,315,688 5.2668 3.046 3.040 3.046 3.029 3.127 20,103,529 3.0500 -2.05%
2012-08-30 0 5.370 5.360 5.370 5.360 5.470 10,448,505 56,319,476 5.3902 3.110 3.104 3.110 3.104 3.168 18,042,589 3.1215 -0.19%
2012-08-29 0 5.380 5.360 5.370 5.360 5.500 7,482,491 40,426,556 5.4028 3.116 3.104 3.110 3.104 3.185 12,920,845 3.1288 -1.82%
2012-08-28 0 5.480 5.470 5.490 5.350 5.500 6,004,000 32,846,410 5.4708 3.173 3.168 3.179 3.098 3.185 10,367,771 3.1681 1.48%
2012-08-27 0 5.400 5.410 5.420 5.390 5.540 13,296,100 72,430,566 5.4475 3.127 3.133 3.139 3.121 3.208 22,959,846 3.1547 -2.17%
2012-08-24 0 5.520 5.510 5.530 5.490 5.680 19,116,000 106,486,445 5.5705 3.197 3.191 3.202 3.179 3.289 33,009,711 3.2259 -3.33%
2012-08-23 0 5.710 5.700 5.720 5.600 5.750 16,058,200 91,350,251 5.6887 3.307 3.301 3.312 3.243 3.330 27,729,470 3.2943 0.35%
2012-08-22 0 5.690 5.680 5.690 5.640 5.880 16,738,320 95,316,007 5.6945 3.295 3.289 3.295 3.266 3.405 28,903,908 3.2977 -3.23%
2012-08-21 0 5.880 5.880 5.890 5.760 5.900 13,425,000 78,453,960 5.8439 3.405 3.405 3.411 3.336 3.417 23,182,432 3.3842 0.86%
2012-08-20 0 5.830 5.830 5.840 5.800 5.870 16,708,000 97,503,785 5.8358 3.376 3.376 3.382 3.359 3.399 28,851,551 3.3795 -0.85%
2012-08-17 0 5.880 5.890 5.900 5.610 5.900 32,814,100 191,076,116 5.8230 3.405 3.411 3.417 3.249 3.417 56,663,735 3.3721 5.57%
2012-08-16 0 5.570 5.550 5.570 5.510 5.600 3,768,200 20,893,188 5.5446 3.226 3.214 3.226 3.191 3.243 6,506,968 3.2109 0.36%
2012-08-15 0 5.550 5.530 5.560 5.500 5.610 6,262,037 34,739,699 5.5477 3.214 3.202 3.220 3.185 3.249 10,813,352 3.2127 -1.07%
2012-08-14 0 5.610 5.610 5.630 5.560 5.640 6,220,000 34,897,890 5.6106 3.249 3.249 3.260 3.220 3.266 10,740,762 3.2491 -0.18%
2012-08-13 0 5.620 5.620 5.630 5.610 5.700 3,710,000 20,969,880 5.6523 3.255 3.255 3.260 3.249 3.301 6,406,467 3.2732 -0.35%
2012-08-10 0 5.640 5.620 5.640 5.560 5.650 6,160,000 34,673,004 5.6287 3.266 3.255 3.266 3.220 3.272 10,637,153 3.2596 0.89%
2012-08-09 0 5.590 5.610 5.620 5.560 5.640 14,276,000 79,889,814 5.5961 3.237 3.249 3.255 3.220 3.266 24,651,948 3.2407 0.18%
2012-08-08 0 5.580 5.570 5.580 5.550 5.770 18,203,600 101,861,818 5.5957 3.231 3.226 3.231 3.214 3.341 31,434,169 3.2405 -2.62%
2012-08-07 0 5.730 5.720 5.730 5.610 5.900 18,684,000 107,553,413 5.7564 3.318 3.312 3.318 3.249 3.417 32,263,729 3.3336 -2.88%
2012-08-06 0 5.900 5.890 5.900 5.830 5.930 8,256,167 48,472,644 5.8711 3.417 3.411 3.417 3.376 3.434 14,256,836 3.4000 1.37%
2012-08-03 0 5.820 5.820 5.830 5.800 5.900 5,487,001 32,017,452 5.8351 3.370 3.370 3.376 3.359 3.417 9,475,011 3.3791 -1.19%
2012-08-02 0 5.890 5.880 5.890 5.820 5.940 24,750,040 146,258,674 5.9094 3.411 3.405 3.411 3.370 3.440 42,738,631 3.4222 0.34%
2012-08-01 0 5.870 5.870 5.880 5.650 5.920 25,944,000 150,702,739 5.8088 3.399 3.399 3.405 3.272 3.428 44,800,374 3.3639 2.80%
2012-07-31 0 5.710 5.700 5.710 5.510 5.710 23,033,528 130,220,305 5.6535 3.307 3.301 3.307 3.191 3.307 39,774,540 3.2740 4.20%
2012-07-30 0 5.480 5.450 5.480 5.440 5.690 10,619,197 58,390,828 5.4986 3.173 3.156 3.173 3.150 3.295 18,337,342 3.1843 -2.14%
2012-07-27 0 5.600 5.580 5.600 5.560 5.650 11,373,266 63,716,089 5.6023 3.243 3.231 3.243 3.220 3.272 19,639,476 3.2443 1.08%
2012-07-26 0 5.540 5.540 5.550 5.450 5.580 21,089,792 116,086,945 5.5044 3.208 3.208 3.214 3.156 3.231 36,418,076 3.1876 0.18%
2012-07-25 0 5.530 5.520 5.540 5.520 5.850 15,337,345 86,959,410 5.6698 3.202 3.197 3.208 3.197 3.388 26,484,690 3.2834 -4.82%
2012-07-24 0 5.810 5.820 5.830 5.680 5.850 5,316,500 30,819,700 5.7970 3.365 3.370 3.376 3.289 3.388 9,180,588 3.3571 0.69%
2012-07-23 0 5.770 5.760 5.770 5.720 5.850 16,984,826 98,015,408 5.7708 3.341 3.336 3.341 3.312 3.388 29,329,577 3.3419 -2.20%
2012-07-20 0 5.900 5.890 5.900 5.760 5.930 27,676,700 162,257,209 5.8626 3.417 3.411 3.417 3.336 3.434 47,792,418 3.3950 2.79%
2012-07-19 0 5.740 5.730 5.740 5.620 5.760 25,923,550 147,196,562 5.6781 3.324 3.318 3.324 3.255 3.336 44,765,060 3.2882 2.87%
2012-07-18 0 5.580 5.560 5.580 5.520 5.640 8,636,143 48,075,426 5.5668 3.231 3.220 3.231 3.197 3.266 14,912,983 3.2237 0.00%
2012-07-17 0 5.580 5.570 5.590 5.440 5.640 14,043,200 78,454,943 5.5867 3.231 3.226 3.237 3.150 3.266 24,249,946 3.2353 2.39%
2012-07-16 0 5.450 5.440 5.450 5.430 5.620 9,527,000 52,455,890 5.5060 3.156 3.150 3.156 3.145 3.255 16,451,324 3.1886 -1.27%
2012-07-13 0 5.520 5.510 5.520 5.420 5.600 12,145,844 67,268,254 5.5384 3.197 3.191 3.197 3.139 3.243 20,973,572 3.2073 1.10%
2012-07-12 0 5.460 5.450 5.460 5.430 5.600 13,390,000 73,409,610 5.4824 3.162 3.156 3.162 3.145 3.243 23,121,994 3.1749 -2.67%
2012-07-11 0 5.610 5.610 5.620 5.380 5.610 18,939,300 105,148,428 5.5519 3.249 3.249 3.255 3.116 3.249 32,704,584 3.2151 2.75%
2012-07-10 0 5.460 5.450 5.460 5.320 5.460 11,802,700 63,489,871 5.3793 3.162 3.156 3.162 3.081 3.162 20,381,027 3.1151 2.25%
2012-07-09 0 5.340 5.320 5.360 5.320 5.690 18,646,000 100,909,048 5.4118 3.092 3.081 3.104 3.081 3.295 32,198,110 3.1340 -5.49%
2012-07-06 0 5.650 5.630 5.650 5.600 5.740 19,015,074 107,211,133 5.6382 3.272 3.260 3.272 3.243 3.324 32,835,431 3.2651 -0.88%
2012-07-05 0 5.700 5.690 5.700 5.530 5.780 18,286,000 102,766,890 5.6200 3.301 3.295 3.301 3.202 3.347 31,576,458 3.2545 -1.21%
2012-07-04 0 5.770 5.750 5.770 5.730 5.950 10,998,200 63,516,307 5.7752 3.341 3.330 3.341 3.318 3.446 18,991,808 3.3444 -2.04%
2012-07-03 0 5.890 5.880 5.890 5.870 6.050 8,161,142 48,189,680 5.9048 3.411 3.405 3.411 3.399 3.504 14,092,746 3.4195 -1.67%
2012-06-29 0 5.990 5.960 5.980 5.900 6.000 16,164,936 96,258,955 5.9548 3.469 3.451 3.463 3.417 3.475 27,913,782 3.4484 1.53%
2012-06-28 0 5.900 5.890 5.910 5.790 5.910 11,870,667 69,759,196 5.8766 3.417 3.411 3.422 3.353 3.422 20,498,393 3.4032 1.37%
2012-06-27 0 5.820 5.820 5.830 5.740 5.860 7,937,943 46,149,954 5.8138 3.370 3.370 3.376 3.324 3.394 13,707,324 3.3668 1.22%
2012-06-26 0 5.750 5.740 5.750 5.620 5.760 8,722,000 49,769,012 5.7061 3.330 3.324 3.330 3.255 3.336 15,061,242 3.3044 1.41%
2012-06-25 0 5.670 5.660 5.680 5.650 5.790 7,141,700 40,755,501 5.7067 3.284 3.278 3.289 3.272 3.353 12,332,363 3.3048 -1.73%
2012-06-22 0 5.770 5.760 5.780 5.700 5.850 4,683,500 27,082,164 5.7825 3.341 3.336 3.347 3.301 3.388 8,087,517 3.3486 -1.54%
2012-06-21 0 5.860 5.860 5.870 5.740 5.940 7,005,977 40,909,460 5.8392 3.394 3.394 3.399 3.324 3.440 12,097,995 3.3815 -0.68%
2012-06-20 0 5.900 5.900 5.920 5.870 5.980 10,161,577 60,059,559 5.9105 3.417 3.417 3.428 3.399 3.463 17,547,119 3.4228 -0.34%
2012-06-19 0 5.920 5.920 5.930 5.850 5.940 13,666,978 80,545,447 5.8934 3.428 3.428 3.434 3.388 3.440 23,600,282 3.4129 1.37%
2012-06-18 0 5.840 5.840 5.850 5.800 5.910 16,473,000 96,460,755 5.8557 3.382 3.382 3.388 3.359 3.422 28,445,751 3.3910 2.46%
2012-06-15 0 5.700 5.660 5.730 5.580 5.740 12,221,000 69,174,596 5.6603 3.301 3.278 3.318 3.231 3.324 21,103,352 3.2779 2.33%
2012-06-14 0 5.570 5.570 5.580 5.550 5.770 11,913,400 66,921,190 5.6173 3.226 3.226 3.231 3.214 3.341 20,572,185 3.2530 -2.96%
2012-06-13 0 5.740 5.730 5.740 5.700 5.810 6,051,586 34,743,894 5.7413 3.324 3.318 3.324 3.301 3.365 10,449,943 3.3248 0.70%
2012-06-12 0 5.700 5.690 5.700 5.660 5.810 10,686,056 61,122,060 5.7198 3.301 3.295 3.301 3.278 3.365 18,452,794 3.3123 -2.06%
2012-06-11 0 5.820 5.820 5.840 5.780 5.890 7,068,131 41,146,406 5.8214 3.370 3.370 3.382 3.347 3.411 12,205,323 3.3712 2.11%
2012-06-08 0 5.700 5.690 5.700 5.610 5.800 10,807,200 61,712,995 5.7104 3.301 3.295 3.301 3.249 3.359 18,661,987 3.3069 1.97%
2012-06-07 0 5.590 5.570 5.610 5.560 5.730 8,442,000 47,781,116 5.6599 3.237 3.226 3.249 3.220 3.318 14,577,735 3.2777 0.36%
2012-06-06 0 5.570 5.570 5.590 5.560 5.690 7,532,748 42,332,492 5.6198 3.226 3.226 3.237 3.220 3.295 13,007,629 3.2544 0.54%
2012-06-05 0 5.540 5.500 5.540 5.450 5.600 10,268,400 56,596,700 5.5117 3.208 3.185 3.208 3.156 3.243 17,731,582 3.1919 1.09%
2012-06-04 0 5.480 5.440 5.450 5.450 5.610 18,104,934 99,505,086 5.4960 3.173 3.150 3.156 3.156 3.249 31,263,791 3.1828 -4.53%
2012-06-01 0 5.740 5.710 5.740 5.610 5.940 13,415,553 77,849,589 5.8029 3.324 3.307 3.324 3.249 3.440 23,166,119 3.3605 -0.17%
2012-05-31 0 5.970 5.970 6.010 5.910 6.100 23,330,322 139,296,208 5.9706 3.330 3.330 3.352 3.296 3.402 41,831,316 3.3300 -3.24%
2012-05-30 0 6.170 6.170 6.190 6.140 6.250 11,228,300 69,339,906 6.1755 3.441 3.441 3.452 3.424 3.486 20,132,365 3.4442 -1.91%
2012-05-29 0 6.290 6.280 6.290 6.020 6.300 15,231,710 94,842,310 6.2266 3.508 3.503 3.508 3.357 3.514 27,310,488 3.4727 2.78%
2012-05-28 0 6.120 6.100 6.110 5.910 6.160 8,275,000 50,234,085 6.0706 3.413 3.402 3.408 3.296 3.436 14,837,092 3.3857 1.32%
2012-05-25 0 6.040 6.010 6.050 5.910 6.150 15,611,954 93,892,179 6.0141 3.369 3.352 3.374 3.296 3.430 27,992,266 3.3542 -0.66%
2012-05-24 0 6.080 6.080 6.110 6.060 6.270 20,072,043 123,113,605 6.1336 3.391 3.391 3.408 3.380 3.497 35,989,215 3.4208 -1.62%
2012-05-23 0 6.180 6.160 6.180 6.000 6.200 19,403,500 118,349,430 6.0994 3.447 3.436 3.447 3.346 3.458 34,790,516 3.4018 0.49%
2012-05-22 0 6.150 6.130 6.160 5.920 6.170 39,020,939 236,783,736 6.0681 3.430 3.419 3.436 3.302 3.441 69,964,625 3.3843 6.22%
2012-05-21 0 5.790 5.780 5.790 5.450 5.870 23,249,000 133,170,835 5.7280 3.229 3.224 3.229 3.040 3.274 41,685,505 3.1947 6.83%
2012-05-18 0 5.420 5.430 5.440 5.250 5.490 9,511,000 50,920,620 5.3539 3.023 3.028 3.034 2.928 3.062 17,053,243 2.9860 -0.18%
2012-05-17 0 5.430 5.440 5.470 5.380 5.640 15,703,000 86,528,870 5.5103 3.028 3.034 3.051 3.001 3.146 28,155,512 3.0732 0.37%
2012-05-16 0 5.410 5.400 5.420 5.390 5.670 13,132,000 71,841,822 5.4707 3.017 3.012 3.023 3.006 3.162 23,545,703 3.0512 -5.75%
2012-05-15 0 5.740 5.730 5.750 5.430 5.780 16,855,240 94,019,472 5.5781 3.201 3.196 3.207 3.028 3.224 30,221,480 3.1110 1.77%
2012-05-14 0 5.640 5.610 5.640 5.600 5.780 16,098,904 91,277,061 5.6698 3.146 3.129 3.146 3.123 3.224 28,865,368 3.1622 -1.40%
2012-05-11 0 5.720 5.690 5.720 5.630 5.750 12,022,000 68,414,545 5.6908 3.190 3.173 3.190 3.140 3.207 21,555,471 3.1739 -0.52%
2012-05-10 0 5.750 5.740 5.750 5.580 5.780 12,005,000 68,001,888 5.6645 3.207 3.201 3.207 3.112 3.224 21,524,990 3.1592 -0.52%
2012-05-09 0 5.780 5.780 5.790 5.640 5.900 18,716,000 107,547,175 5.7463 3.224 3.224 3.229 3.146 3.291 33,557,827 3.2048 -3.83%
2012-05-08 0 6.010 6.000 6.010 5.920 6.020 11,373,800 68,163,295 5.9930 3.352 3.346 3.352 3.302 3.357 20,393,247 3.3424 1.69%
2012-05-07 0 5.910 5.890 5.930 5.890 6.040 14,082,732 83,778,061 5.9490 3.296 3.285 3.307 3.285 3.369 25,250,368 3.3179 -3.90%
2012-05-04 0 6.150 6.150 6.170 6.100 6.190 9,576,280 58,731,096 6.1330 3.430 3.430 3.441 3.402 3.452 17,170,290 3.4205 -0.49%
2012-05-03 0 6.180 6.170 6.180 6.110 6.230 17,036,000 104,831,991 6.1536 3.447 3.441 3.447 3.408 3.475 30,545,584 3.4320 -0.48%
2012-05-02 0 6.210 6.200 6.210 6.140 6.330 22,990,630 142,685,020 6.2062 3.463 3.458 3.463 3.424 3.530 41,222,248 3.4614 -0.80%
2012-04-30 0 6.260 6.260 6.270 6.110 6.310 17,133,195 106,421,106 6.2114 3.491 3.491 3.497 3.408 3.519 30,719,854 3.4642 1.95%
2012-04-27 0 6.140 6.130 6.140 6.120 6.300 24,708,200 153,513,329 6.2131 3.424 3.419 3.424 3.413 3.514 44,301,854 3.4652 -3.00%
2012-04-26 0 6.330 6.330 6.340 6.010 6.350 52,312,000 324,377,360 6.2008 3.530 3.530 3.536 3.352 3.542 93,795,525 3.4583 7.11%
2012-04-25 0 5.910 5.900 5.910 5.890 5.970 7,468,000 44,278,103 5.9290 3.296 3.291 3.296 3.285 3.330 13,390,140 3.3068 0.68%
2012-04-24 0 5.870 5.860 5.870 5.720 5.960 7,944,484 46,344,968 5.8336 3.274 3.268 3.274 3.190 3.324 14,244,476 3.2535 0.17%
2012-04-23 0 5.860 5.840 5.860 5.800 6.000 15,092,000 89,353,948 5.9206 3.268 3.257 3.268 3.235 3.346 27,059,987 3.3021 0.51%
2012-04-20 0 5.830 5.820 5.830 5.800 5.970 11,331,143 66,570,171 5.8750 3.252 3.246 3.252 3.235 3.330 20,316,763 3.2766 -0.34%
2012-04-19 0 5.850 5.830 5.840 5.760 5.970 12,955,550 75,758,291 5.8476 3.263 3.252 3.257 3.212 3.330 23,229,328 3.2613 -1.18%
2012-04-18 0 5.920 5.910 5.920 5.680 5.970 40,075,090 234,318,486 5.8470 3.302 3.296 3.302 3.168 3.330 71,854,720 3.2610 5.71%
2012-04-17 0 5.600 5.630 5.640 5.550 5.740 13,018,000 73,540,920 5.6492 3.123 3.140 3.146 3.095 3.201 23,341,301 3.1507 -0.36%
2012-04-16 0 5.620 5.610 5.620 5.430 5.640 11,934,643 66,229,036 5.5493 3.134 3.129 3.134 3.028 3.146 21,398,840 3.0950 2.18%
2012-04-13 0 5.500 5.510 5.520 5.370 5.540 11,798,000 64,821,858 5.4943 3.067 3.073 3.079 2.995 3.090 21,153,839 3.0643 2.04%
2012-04-12 0 5.390 5.360 5.400 5.210 5.400 7,819,273 41,822,046 5.3486 3.006 2.989 3.012 2.906 3.012 14,019,973 2.9830 2.67%
2012-04-11 0 5.250 5.230 5.270 5.180 5.270 5,184,995 27,148,955 5.2361 2.928 2.917 2.939 2.889 2.939 9,296,707 2.9203 -0.76%
2012-04-10 0 5.290 5.280 5.320 5.270 5.420 8,651,000 46,010,690 5.3185 2.950 2.945 2.967 2.939 3.023 15,511,261 2.9663 -2.94%
2012-04-05 0 5.450 5.440 5.460 5.260 5.500 11,654,559 63,371,498 5.4375 3.040 3.034 3.045 2.934 3.067 20,896,649 3.0326 0.37%
2012-04-03 0 5.430 5.420 5.430 5.230 5.500 15,798,600 84,878,188 5.3725 3.028 3.023 3.028 2.917 3.067 28,326,923 2.9964 3.23%
2012-04-02 0 5.260 5.230 5.260 5.130 5.390 9,472,000 49,995,925 5.2783 2.934 2.917 2.934 2.861 3.006 16,983,316 2.9438 -0.75%
2012-03-30 0 5.300 5.300 5.310 5.170 5.320 12,027,100 63,201,553 5.2549 2.956 2.956 2.962 2.883 2.967 21,564,615 2.9308 2.51%
2012-03-29 0 5.170 5.170 5.220 5.130 5.300 9,169,660 47,567,063 5.1874 2.883 2.883 2.911 2.861 2.956 16,441,219 2.8932 -2.82%
2012-03-28 0 5.320 5.280 5.320 5.250 5.380 10,050,900 53,384,718 5.3114 2.967 2.945 2.967 2.928 3.001 18,021,285 2.9623 -1.30%
2012-03-27 0 5.390 5.370 5.400 5.200 5.400 8,074,400 43,039,149 5.3303 3.006 2.995 3.012 2.900 3.012 14,477,416 2.9728 4.46%
2012-03-26 0 5.160 5.160 5.180 5.140 5.270 8,475,000 44,012,499 5.1932 2.878 2.878 2.889 2.867 2.939 15,195,693 2.8964 -0.58%
2012-03-23 0 5.190 5.170 5.200 5.070 5.220 13,185,077 67,942,662 5.1530 2.895 2.883 2.900 2.828 2.911 23,640,871 2.8739 0.00%
2012-03-22 0 5.190 5.190 5.210 5.050 5.250 13,940,000 72,443,694 5.1968 2.895 2.895 2.906 2.817 2.928 24,994,449 2.8984 2.17%
2012-03-21 0 5.080 5.070 5.080 4.990 5.190 11,124,000 56,614,795 5.0894 2.833 2.828 2.833 2.783 2.895 19,945,355 2.8385 0.40%
2012-03-20 0 5.060 5.050 5.060 5.040 5.300 18,431,000 94,542,920 5.1296 2.822 2.817 2.822 2.811 2.956 33,046,821 2.8609 -3.98%
2012-03-19 0 5.270 5.270 5.280 5.250 5.420 11,216,000 59,600,033 5.3138 2.939 2.939 2.945 2.928 3.023 20,110,311 2.9637 -0.94%
2012-03-16 0 5.320 5.320 5.330 5.300 5.430 6,342,298 33,910,927 5.3468 2.967 2.967 2.973 2.956 3.028 11,371,754 2.9820 -1.12%
2012-03-15 0 5.380 5.380 5.390 5.350 5.580 5,786,800 31,417,509 5.4292 3.001 3.001 3.006 2.984 3.112 10,375,744 3.0280 -1.65%
2012-03-14 0 5.470 5.470 5.480 5.440 5.620 10,740,000 59,477,007 5.5379 3.051 3.051 3.056 3.034 3.134 19,256,842 3.0886 -0.55%
2012-03-13 0 5.500 5.500 5.510 5.430 5.550 8,363,000 45,896,711 5.4881 3.067 3.067 3.073 3.028 3.095 14,994,876 3.0608 1.48%
2012-03-12 0 5.420 5.400 5.420 5.290 5.750 28,673,194 154,575,297 5.3909 3.023 3.012 3.023 2.950 3.207 51,411,097 3.0067 -4.07%
2012-03-09 0 5.650 5.640 5.650 5.550 5.720 10,202,300 57,495,626 5.6356 3.151 3.146 3.151 3.095 3.190 18,292,745 3.1431 2.36%
2012-03-08 0 5.520 5.500 5.510 5.450 5.610 12,078,001 66,718,478 5.5240 3.079 3.067 3.073 3.040 3.129 21,655,881 3.0808 2.41%
2012-03-07 0 5.390 5.390 5.400 5.300 5.470 25,797,407 138,880,385 5.3835 3.006 3.006 3.012 2.956 3.051 46,254,805 3.0025 -1.82%
2012-03-06 0 5.490 5.480 5.490 5.480 5.770 15,454,262 86,017,302 5.5659 3.062 3.056 3.062 3.056 3.218 27,709,524 3.1043 -4.85%
2012-03-05 0 5.770 5.750 5.760 5.750 6.080 21,250,000 123,963,329 5.8336 3.218 3.207 3.212 3.207 3.391 38,101,294 3.2535 -4.79%
2012-03-02 0 6.060 6.060 6.070 5.950 6.090 9,451,000 56,915,580 6.0222 3.380 3.380 3.385 3.318 3.397 16,945,663 3.3587 2.36%
2012-03-01 0 5.920 5.920 5.930 5.900 6.050 10,617,100 63,532,244 5.9840 3.302 3.302 3.307 3.291 3.374 19,036,482 3.3374 -2.79%
2012-02-29 0 6.090 6.050 6.090 5.880 6.110 17,318,000 104,265,775 6.0207 3.397 3.374 3.397 3.279 3.408 31,051,210 3.3579 1.84%
2012-02-28 0 5.980 5.980 5.990 5.850 6.050 12,876,900 76,440,980 5.9363 3.335 3.335 3.341 3.263 3.374 23,088,309 3.3108 0.34%
2012-02-27 0 5.960 5.960 5.980 5.940 6.250 15,587,400 95,355,605 6.1175 3.324 3.324 3.335 3.313 3.486 27,948,241 3.4119 -2.30%
2012-02-24 0 6.100 6.090 6.100 5.790 6.120 23,110,300 139,011,003 6.0151 3.402 3.397 3.402 3.229 3.413 41,436,816 3.3548 5.17%
2012-02-23 0 5.800 5.790 5.800 5.760 5.980 15,881,695 92,493,941 5.8239 3.235 3.229 3.235 3.212 3.335 28,475,912 3.2481 -3.81%
2012-02-22 0 6.030 6.020 6.030 5.900 6.080 9,409,000 56,254,900 5.9788 3.363 3.357 3.363 3.291 3.391 16,870,357 3.3345 0.67%
2012-02-21 0 5.990 5.970 6.000 5.850 6.030 7,789,500 46,193,900 5.9303 3.341 3.330 3.346 3.263 3.363 13,966,590 3.3075 1.01%
2012-02-20 0 5.930 5.910 5.930 5.900 6.190 22,348,820 135,733,555 6.0734 3.307 3.296 3.307 3.291 3.452 40,071,481 3.3873 -1.33%
2012-02-17 0 6.010 5.980 6.010 5.900 6.100 30,758,020 184,014,056 5.9826 3.352 3.335 3.352 3.291 3.402 55,149,194 3.3367 1.18%
2012-02-16 0 5.940 5.920 5.940 5.570 5.980 30,412,700 176,603,143 5.8069 3.313 3.302 3.313 3.107 3.335 54,530,034 3.2386 4.39%
2012-02-15 0 5.690 5.660 5.690 5.310 5.700 29,877,000 165,882,120 5.5522 3.173 3.157 3.173 2.962 3.179 53,569,523 3.0966 5.76%
2012-02-14 0 5.380 5.370 5.390 5.360 5.550 13,352,265 72,146,489 5.4033 3.001 2.995 3.006 2.989 3.095 23,940,639 3.0136 -1.10%
2012-02-13 0 5.440 5.430 5.440 5.360 5.610 21,047,600 115,281,040 5.4772 3.034 3.028 3.034 2.989 3.129 37,738,391 3.0547 -1.81%
2012-02-10 0 5.540 5.570 5.580 5.410 5.790 21,023,265 117,206,350 5.5751 3.090 3.107 3.112 3.017 3.229 37,694,758 3.1094 -4.48%
2012-02-09 0 5.800 5.780 5.790 5.660 5.850 19,541,600 113,093,298 5.7873 3.235 3.224 3.229 3.157 3.263 35,038,130 3.2277 0.52%
2012-02-08 0 5.770 5.770 5.780 5.500 5.790 14,196,000 81,191,380 5.7193 3.218 3.218 3.224 3.067 3.229 25,453,458 3.1898 2.67%
2012-02-07 0 5.620 5.600 5.620 5.530 5.770 10,084,682 56,452,874 5.5979 3.134 3.123 3.134 3.084 3.218 18,081,856 3.1221 -1.92%
2012-02-06 0 5.730 5.720 5.730 5.550 5.780 31,729,180 179,889,876 5.6695 3.196 3.190 3.196 3.095 3.224 56,890,486 3.1620 4.56%
2012-02-03 0 5.480 5.470 5.480 5.390 5.530 9,602,623 52,513,138 5.4686 3.056 3.051 3.056 3.006 3.084 17,217,523 3.0500 -0.36%
2012-02-02 0 5.500 5.480 5.510 5.260 5.510 18,625,100 100,825,998 5.4134 3.067 3.056 3.073 2.934 3.073 33,394,843 3.0192 5.57%
2012-02-01 0 5.210 5.200 5.210 5.080 5.250 8,283,203 42,908,817 5.1802 2.906 2.900 2.906 2.833 2.928 14,851,800 2.8891 1.96%
2012-01-31 0 5.110 5.110 5.120 5.030 5.350 27,048,000 139,049,535 5.1408 2.850 2.850 2.856 2.805 2.984 48,497,120 2.8672 -2.29%
2012-01-30 0 5.230 5.200 5.220 5.150 5.520 11,814,800 62,408,825 5.2823 2.917 2.900 2.911 2.872 3.079 21,183,961 2.9460 -5.42%
2012-01-27 0 5.530 5.530 5.540 5.380 5.540 20,473,362 112,301,262 5.4852 3.084 3.084 3.090 3.001 3.090 36,708,781 3.0592 0.73%
2012-01-26 0 5.490 5.480 5.490 5.160 5.530 31,653,005 168,981,640 5.3386 3.062 3.056 3.062 2.878 3.084 56,753,904 2.9774 6.19%
2012-01-20 0 5.170 5.150 5.170 5.080 5.190 18,293,000 93,685,638 5.1214 2.883 2.872 2.883 2.833 2.895 32,799,387 2.8563 1.37%
2012-01-19 0 5.100 5.090 5.100 4.950 5.160 20,620,714 105,153,567 5.0994 2.844 2.839 2.844 2.761 2.878 36,972,983 2.8441 2.20%
2012-01-18 0 4.990 4.980 4.990 4.800 5.010 26,220,000 129,701,695 4.9467 2.783 2.777 2.783 2.677 2.794 47,012,515 2.7589 3.96%
2012-01-17 0 4.800 4.780 4.800 4.620 4.800 11,327,100 53,639,399 4.7355 2.677 2.666 2.677 2.577 2.677 20,309,514 2.6411 3.90%
2012-01-16 0 4.620 4.610 4.620 4.480 4.650 11,755,000 53,837,845 4.5800 2.577 2.571 2.577 2.499 2.593 21,076,739 2.5544 0.22%
2012-01-13 0 4.610 4.600 4.610 4.550 4.700 25,314,800 117,242,587 4.6314 2.571 2.566 2.571 2.538 2.621 45,389,489 2.5830 0.00%
2012-01-12 0 4.610 4.600 4.640 4.510 4.730 16,670,280 76,965,684 4.6169 2.571 2.566 2.588 2.515 2.638 29,889,847 2.5750 1.32%
2012-01-11 0 4.550 4.540 4.550 4.410 4.560 12,618,800 56,755,469 4.4977 2.538 2.532 2.538 2.460 2.543 22,625,535 2.5085 2.25%
2012-01-10 0 4.450 4.440 4.450 4.260 4.460 12,665,500 55,656,361 4.3943 2.482 2.476 2.482 2.376 2.487 22,709,268 2.4508 3.49%
2012-01-09 0 4.300 4.300 4.320 4.050 4.320 13,392,000 56,219,009 4.1980 2.398 2.398 2.409 2.259 2.409 24,011,884 2.3413 4.12%
2012-01-06 0 4.130 4.130 4.150 4.090 4.310 13,658,800 56,807,985 4.1591 2.303 2.303 2.315 2.281 2.404 24,490,257 2.3196 -3.95%
2012-01-05 0 4.300 4.290 4.300 4.240 4.440 25,485,355 110,251,231 4.3261 2.398 2.393 2.398 2.365 2.476 45,695,295 2.4127 1.90%
2012-01-04 0 4.220 4.220 4.230 4.170 4.540 25,416,091 108,654,899 4.2750 2.354 2.354 2.359 2.326 2.532 45,571,104 2.3843 -6.22%
2012-01-03 0 4.500 4.490 4.500 4.460 4.550 7,174,402 32,241,103 4.4939 2.510 2.504 2.510 2.487 2.538 12,863,718 2.5064 1.35%
2011-12-30 0 4.440 4.430 4.440 4.400 4.500 14,288,902 63,298,250 4.4299 2.476 2.471 2.476 2.454 2.510 25,620,031 2.4707 0.23%
2011-12-29 0 4.430 4.430 4.440 4.400 4.560 31,898,481 142,889,975 4.4795 2.471 2.471 2.476 2.454 2.543 57,194,043 2.4983 -2.85%
2011-12-28 0 4.560 4.550 4.560 4.520 5.000 62,797,201 294,175,564 4.6845 2.543 2.538 2.543 2.521 2.789 112,595,512 2.6127 -11.63%
2011-12-23 0 5.160 5.150 5.160 5.150 5.290 19,070,000 99,322,890 5.2083 2.878 2.872 2.878 2.872 2.950 34,192,550 2.9048 -0.58%
2011-12-22 0 5.190 5.180 5.190 5.080 5.210 10,552,896 54,623,514 5.1762 2.895 2.889 2.895 2.833 2.906 18,921,365 2.8869 0.00%
2011-12-21 0 5.190 5.190 5.200 5.160 5.220 12,537,557 65,132,801 5.1950 2.895 2.895 2.900 2.878 2.911 22,479,866 2.8974 2.57%
2011-12-20 0 5.060 5.060 5.080 5.000 5.170 12,765,700 65,108,537 5.1003 2.822 2.822 2.833 2.789 2.883 22,888,927 2.8445 0.60%
2011-12-19 0 5.030 5.030 5.050 4.990 5.210 15,913,000 80,444,540 5.0553 2.805 2.805 2.817 2.783 2.906 28,532,042 2.8194 -6.33%
2011-12-16 0 5.370 5.360 5.370 4.830 5.500 12,770,368 64,963,662 5.0871 2.995 2.989 2.995 2.694 3.067 22,897,296 2.8372 11.18%
2011-12-15 0 4.830 4.820 4.830 4.800 4.990 8,915,240 43,471,395 4.8761 2.694 2.688 2.694 2.677 2.783 15,985,044 2.7195 -3.40%
2011-12-14 0 5.000 4.970 4.990 4.960 5.070 8,898,000 44,509,130 5.0021 2.789 2.772 2.783 2.766 2.828 15,954,133 2.7898 -0.99%
2011-12-13 0 5.050 5.040 5.050 4.950 5.140 11,395,681 57,292,928 5.0276 2.817 2.811 2.817 2.761 2.867 20,432,480 2.8040 -0.98%
2011-12-12 0 5.100 5.100 5.130 5.060 5.290 8,427,000 43,354,937 5.1448 2.844 2.844 2.861 2.822 2.950 15,109,629 2.8694 -0.58%
2011-12-09 0 5.130 5.130 5.140 5.000 5.210 14,675,835 75,511,450 5.1453 2.861 2.861 2.867 2.789 2.906 26,313,803 2.8697 -1.35%
2011-12-08 0 5.200 5.190 5.200 5.180 5.320 8,581,600 44,748,727 5.2145 2.900 2.895 2.900 2.889 2.967 15,386,827 2.9082 -2.26%
2011-12-07 0 5.320 5.290 5.310 5.170 5.320 20,420,500 107,443,548 5.2616 2.967 2.950 2.962 2.883 2.967 36,613,999 2.9345 1.53%
2011-12-06 0 5.240 5.240 5.250 5.190 5.360 22,035,000 116,085,784 5.2682 2.922 2.922 2.928 2.895 2.989 39,508,801 2.9382 -0.57%
2011-12-05 0 5.270 5.270 5.290 5.120 5.300 12,445,900 65,137,694 5.2337 2.939 2.939 2.950 2.856 2.956 22,315,525 2.9189 1.74%
2011-12-02 0 5.180 5.180 5.190 5.040 5.320 16,221,000 83,999,707 5.1785 2.889 2.889 2.895 2.811 2.967 29,084,287 2.8881 0.00%
2011-12-01 0 5.180 5.160 5.180 4.920 5.180 45,813,890 232,100,793 5.0662 2.889 2.878 2.889 2.744 2.889 82,144,400 2.8255 10.68%
2011-11-30 0 4.680 4.660 4.690 4.650 4.860 9,876,150 46,613,984 4.7199 2.610 2.599 2.616 2.593 2.711 17,707,958 2.6324 -2.50%
2011-11-29 0 4.800 4.780 4.790 4.690 4.880 8,474,000 40,749,294 4.8087 2.677 2.666 2.671 2.616 2.722 15,193,900 2.6820 2.13%
2011-11-28 0 4.700 4.680 4.700 4.620 4.720 4,442,893 20,843,427 4.6914 2.621 2.610 2.621 2.577 2.632 7,966,116 2.6165 3.30%
2011-11-25 0 4.550 4.550 4.560 4.500 4.700 9,572,000 43,754,410 4.5711 2.538 2.538 2.543 2.510 2.621 17,162,616 2.5494 -3.40%
2011-11-24 0 4.710 4.710 4.720 4.420 4.780 19,893,104 92,269,553 4.6383 2.627 2.627 2.632 2.465 2.666 35,668,377 2.5869 2.61%
2011-11-23 0 4.590 4.580 4.590 4.580 4.780 9,786,400 45,387,699 4.6378 2.560 2.554 2.560 2.554 2.666 17,547,036 2.5866 -4.97%
2011-11-22 0 4.830 4.830 4.840 4.560 4.850 13,363,346 63,283,463 4.7356 2.694 2.694 2.699 2.543 2.705 23,960,507 2.6412 3.87%
2011-11-21 0 4.650 4.650 4.660 4.630 4.750 18,272,000 85,104,373 4.6576 2.593 2.593 2.599 2.582 2.649 32,761,734 2.5977 -2.72%
2011-11-18 0 4.780 4.770 4.780 4.750 4.970 16,463,700 79,545,802 4.8316 2.666 2.660 2.666 2.649 2.772 29,519,448 2.6947 -3.04%
2011-11-17 0 4.930 4.930 4.960 4.820 5.100 11,750,000 58,526,440 4.9810 2.750 2.750 2.766 2.688 2.844 21,067,774 2.7780 -1.79%
2011-11-16 0 5.020 5.010 5.030 4.940 5.270 18,089,536 91,167,289 5.0398 2.800 2.794 2.805 2.755 2.939 32,434,576 2.8108 -3.28%
2011-11-15 0 5.190 5.190 5.200 5.050 5.200 16,999,843 87,114,746 5.1244 2.895 2.895 2.900 2.817 2.900 30,480,754 2.8580 0.00%
2011-11-14 0 5.190 5.160 5.180 4.890 5.240 39,687,000 201,566,844 5.0789 2.895 2.878 2.889 2.727 2.922 71,158,874 2.8326 7.23%
2011-11-11 0 4.840 4.840 4.850 4.710 4.940 29,334,500 142,563,500 4.8599 2.699 2.699 2.705 2.627 2.755 52,596,820 2.7105 4.76%
2011-11-10 0 4.620 4.600 4.620 4.520 4.680 19,451,000 89,817,530 4.6176 2.577 2.566 2.577 2.521 2.610 34,875,684 2.5754 -3.75%
2011-11-09 0 4.800 4.800 4.810 4.750 4.930 18,774,000 90,472,625 4.8190 2.677 2.677 2.683 2.649 2.750 33,661,821 2.6877 2.35%
2011-11-08 0 4.690 4.690 4.700 4.680 5.080 30,205,000 145,807,074 4.8272 2.616 2.616 2.621 2.610 2.833 54,157,628 2.6923 -6.20%
2011-11-07 0 5.000 4.990 5.000 4.820 5.180 25,864,344 129,931,527 5.0236 2.789 2.783 2.789 2.688 2.889 46,374,823 2.8018 1.42%
2011-11-04 0 4.930 4.900 4.910 4.870 5.400 58,207,000 298,407,525 5.1267 2.750 2.733 2.738 2.716 3.012 104,365,272 2.8593 -3.52%
2011-11-03 0 5.110 5.100 5.110 5.080 5.440 59,939,534 313,981,737 5.2383 2.850 2.844 2.850 2.833 3.034 107,471,709 2.9215 -4.66%
2011-11-02 0 5.360 5.350 5.370 4.790 5.420 87,369,857 455,481,317 5.2133 2.989 2.984 2.995 2.671 3.023 156,654,336 2.9076 7.20%
2011-11-01 0 5.000 5.000 5.010 4.600 5.250 72,796,000 368,032,843 5.0557 2.789 2.789 2.794 2.566 2.928 130,523,380 2.8197 6.38%
2011-10-31 0 4.700 4.710 4.750 4.660 5.230 43,318,709 211,646,360 4.8858 2.621 2.627 2.649 2.599 2.917 77,670,536 2.7249 -10.13%
2011-10-28 0 5.230 5.220 5.230 5.000 5.550 115,177,720 606,880,925 5.2691 2.917 2.911 2.917 2.789 3.095 206,513,892 2.9387 4.81%
2011-10-27 0 4.990 4.970 4.980 4.500 5.000 109,090,600 519,711,658 4.7640 2.783 2.772 2.777 2.510 2.789 195,599,673 2.6570 14.19%
2011-10-26 0 4.370 4.300 4.310 3.670 4.400 69,600,900 288,657,566 4.1473 2.437 2.398 2.404 2.047 2.454 124,794,559 2.3131 14.10%
2011-10-25 0 3.830 3.820 3.830 3.750 3.920 30,649,339 117,064,580 3.8195 2.136 2.131 2.136 2.091 2.186 54,954,329 2.1302 2.13%
2011-10-24 0 3.750 3.730 3.740 3.380 3.820 29,277,000 105,789,126 3.6134 2.091 2.080 2.086 1.885 2.131 52,493,722 2.0153 14.33%
2011-10-21 0 3.280 3.280 3.290 3.280 3.580 22,600,000 75,979,430 3.3619 1.829 1.829 1.835 1.829 1.997 40,521,847 1.8750 -4.37%
2011-10-20 0 3.430 3.430 3.440 3.300 3.510 14,495,000 48,999,660 3.3805 1.913 1.913 1.919 1.840 1.958 25,989,565 1.8854 -3.38%
2011-10-19 0 3.550 3.530 3.560 3.520 3.720 25,862,000 93,649,120 3.6211 1.980 1.969 1.985 1.963 2.075 46,370,620 2.0196 0.57%
2011-10-18 0 3.530 3.520 3.530 3.520 3.740 25,173,900 90,710,794 3.6034 1.969 1.963 1.969 1.963 2.086 45,136,855 2.0097 -10.86%
2011-10-17 0 3.960 3.950 3.970 3.830 4.070 34,971,000 137,216,221 3.9237 2.209 2.203 2.214 2.136 2.270 62,703,076 2.1883 3.66%
2011-10-14 0 3.820 3.810 3.820 3.760 4.100 60,317,911 234,971,178 3.8955 2.131 2.125 2.131 2.097 2.287 108,150,140 2.1726 -4.50%
2011-10-13 0 4.000 3.990 4.000 3.580 4.110 83,584,010 312,287,522 3.7362 2.231 2.225 2.231 1.997 2.292 149,866,304 2.0838 16.28%
2011-10-12 0 3.440 3.440 3.450 3.020 3.460 60,365,550 197,161,462 3.2661 1.919 1.919 1.924 1.684 1.930 108,235,557 1.8216 14.29%
2011-10-11 0 3.010 3.000 3.010 2.780 3.020 30,580,000 89,307,208 2.9204 1.679 1.673 1.679 1.550 1.684 54,830,004 1.6288 12.73%
2011-10-10 0 2.670 2.660 2.670 2.600 2.830 15,999,000 42,799,065 2.6751 1.489 1.484 1.489 1.450 1.578 28,686,240 1.4920 -5.99%
2011-10-07 0 2.840 2.850 2.860 2.650 2.880 45,754,896 125,361,097 2.7398 1.584 1.590 1.595 1.478 1.606 82,038,624 1.5281 7.98%
2011-10-06 0 2.630 2.600 2.630 2.540 2.690 30,771,286 80,193,083 2.6061 1.467 1.450 1.467 1.417 1.500 55,172,980 1.4535 8.23%
2011-10-04 0 2.430 2.420 2.430 2.380 2.540 36,875,532 90,649,447 2.4583 1.355 1.350 1.355 1.327 1.417 66,117,906 1.3710 -0.82%
2011-10-03 0 2.450 2.440 2.450 2.440 2.660 26,283,613 66,754,464 2.5398 1.366 1.361 1.366 1.361 1.484 47,126,573 1.4165 -12.50%
2011-09-30 0 2.800 2.790 2.800 2.790 3.060 37,923,609 108,881,558 2.8711 1.562 1.556 1.562 1.556 1.707 67,997,110 1.6013 -9.09%
2011-09-28 0 3.080 3.070 3.080 2.930 3.180 36,232,000 110,184,235 3.0411 1.718 1.712 1.718 1.634 1.774 64,964,052 1.6961 -4.94%
2011-09-27 0 3.240 3.230 3.240 3.150 3.300 15,271,000 49,366,328 3.2327 1.807 1.801 1.807 1.757 1.840 27,380,935 1.8029 3.85%
2011-09-26 0 3.120 3.120 3.150 3.080 3.480 19,864,000 64,502,469 3.2472 1.740 1.740 1.757 1.718 1.941 35,616,193 1.8110 -10.09%
2011-09-23 0 3.470 3.470 3.490 3.300 3.490 34,889,000 120,065,460 3.4414 1.935 1.935 1.946 1.840 1.946 62,556,050 1.9193 -0.86%
2011-09-22 0 3.500 3.500 3.510 3.460 3.640 24,351,204 86,712,058 3.5609 1.952 1.952 1.958 1.930 2.030 43,661,760 1.9860 -7.16%
2011-09-21 0 3.770 3.770 3.790 3.430 3.790 42,498,000 156,121,177 3.6736 2.103 2.103 2.114 1.913 2.114 76,199,003 2.0489 3.01%
2011-09-20 0 3.660 3.650 3.660 3.620 3.800 6,199,000 22,728,866 3.6665 2.041 2.036 2.041 2.019 2.119 11,114,820 2.0449 -2.92%
2011-09-19 0 3.770 3.750 3.770 3.700 3.820 11,741,562 44,324,308 3.7750 2.103 2.091 2.103 2.064 2.131 21,052,645 2.1054 -1.82%
2011-09-16 0 3.840 3.830 3.840 3.770 3.890 19,727,000 75,737,043 3.8393 2.142 2.136 2.142 2.103 2.170 35,370,552 2.1412 2.95%
2011-09-15 0 3.730 3.700 3.750 3.670 3.800 9,462,728 35,389,435 3.7399 2.080 2.064 2.091 2.047 2.119 16,966,691 2.0858 1.36%
2011-09-14 0 3.680 3.680 3.690 3.500 3.800 12,752,800 46,328,359 3.6328 2.052 2.052 2.058 1.952 2.119 22,865,797 2.0261 -3.16%
2011-09-12 0 3.800 3.790 3.800 3.780 3.980 12,627,600 48,558,116 3.8454 2.119 2.114 2.119 2.108 2.220 22,641,313 2.1447 -5.47%
2011-09-09 0 4.020 4.010 4.020 3.950 4.060 5,898,900 23,614,738 4.0032 2.242 2.236 2.242 2.203 2.264 10,576,740 2.2327 -0.99%
2011-09-08 0 4.060 4.050 4.060 3.970 4.100 8,873,000 35,658,230 4.0187 2.264 2.259 2.264 2.214 2.287 15,909,307 2.2413 -0.98%
2011-09-07 0 4.100 4.080 4.100 4.000 4.110 7,063,923 28,677,134 4.0597 2.287 2.276 2.287 2.231 2.292 12,665,629 2.2642 0.49%
2011-09-06 0 4.080 4.070 4.080 3.900 4.190 19,114,757 76,817,366 4.0187 2.276 2.270 2.276 2.175 2.337 34,272,799 2.2414 -3.09%
2011-09-05 0 4.210 4.210 4.240 4.180 4.440 11,301,131 48,541,288 4.2953 2.348 2.348 2.365 2.331 2.476 20,262,951 2.3956 -5.39%
2011-09-02 0 4.450 4.440 4.460 4.420 4.560 10,236,000 45,841,270 4.4784 2.482 2.476 2.487 2.465 2.543 18,353,169 2.4977 -2.63%
2011-09-01 0 4.570 4.570 4.580 4.550 4.730 18,604,198 86,431,325 4.6458 2.549 2.549 2.554 2.538 2.638 33,357,366 2.5911 1.11%
2011-08-31 0 4.520 4.520 4.550 4.430 4.580 8,881,814 40,014,474 4.5052 2.521 2.521 2.538 2.471 2.554 15,925,111 2.5127 0.89%
2011-08-30 0 4.480 4.480 4.490 4.420 4.570 13,400,800 60,365,660 4.5046 2.499 2.499 2.504 2.465 2.549 24,027,662 2.5123 0.00%
2011-08-29 0 4.480 4.470 4.480 4.420 4.540 7,810,000 34,813,350 4.4575 2.499 2.493 2.499 2.465 2.532 14,003,346 2.4861 0.00%
2011-08-26 0 4.480 4.460 4.480 4.430 4.630 7,942,000 35,799,945 4.5077 2.499 2.487 2.499 2.471 2.582 14,240,023 2.5140 0.00%
2011-08-25 0 4.480 4.470 4.480 4.410 4.550 11,028,000 49,335,480 4.4737 2.499 2.493 2.499 2.460 2.538 19,773,227 2.4951 0.90%
2011-08-24 0 4.440 4.420 4.470 4.410 4.720 11,024,085 50,176,381 4.5515 2.476 2.465 2.493 2.460 2.632 19,766,207 2.5385 -3.90%
2011-08-23 0 4.620 4.610 4.630 4.450 4.630 12,996,666 58,906,954 4.5325 2.577 2.571 2.582 2.482 2.582 23,303,049 2.5279 1.99%
2011-08-22 0 4.530 4.530 4.550 4.410 4.770 13,990,000 63,693,480 4.5528 2.526 2.526 2.538 2.460 2.660 25,084,099 2.5392 -3.00%
2011-08-19 0 4.670 4.650 4.680 4.630 4.800 22,919,000 107,875,375 4.7068 2.605 2.593 2.610 2.582 2.677 41,093,815 2.6251 -4.30%
2011-08-18 0 4.880 4.870 4.880 4.750 5.020 35,659,000 173,866,191 4.8758 2.722 2.716 2.722 2.649 2.800 63,936,661 2.7194 2.95%
2011-08-17 0 4.740 4.730 4.740 4.690 4.920 19,149,218 91,923,558 4.8004 2.644 2.638 2.644 2.616 2.744 34,334,588 2.6773 -1.04%
2011-08-16 0 4.790 4.770 4.810 4.670 4.920 40,012,000 192,797,480 4.8185 2.671 2.660 2.683 2.605 2.744 71,741,599 2.6874 5.04%
2011-08-15 0 4.560 4.550 4.570 4.420 4.600 41,287,600 186,388,653 4.5144 2.543 2.538 2.549 2.465 2.566 74,028,753 2.5178 3.87%
2011-08-12 0 4.390 4.390 4.410 4.350 4.670 37,143,000 167,993,890 4.5229 2.448 2.448 2.460 2.426 2.605 66,597,476 2.5225 0.00%
2011-08-11 0 4.390 4.380 4.390 4.280 4.640 41,288,364 182,236,125 4.4137 2.448 2.443 2.448 2.387 2.588 74,030,123 2.4616 -7.58%
2011-08-10 0 4.750 4.740 4.750 4.740 5.060 17,045,949 83,682,937 4.9093 2.649 2.644 2.649 2.644 2.822 30,563,422 2.7380 -0.63%
2011-08-09 0 4.780 4.770 4.780 4.500 5.000 32,776,500 157,434,693 4.8033 2.666 2.660 2.666 2.510 2.789 58,768,333 2.6789 -3.63%
2011-08-08 0 4.960 4.950 4.960 4.650 5.050 42,536,154 203,869,915 4.7929 2.766 2.761 2.766 2.593 2.817 76,267,413 2.6731 -3.50%
2011-08-05 0 5.140 5.110 5.150 5.010 5.190 27,922,831 142,060,880 5.0876 2.867 2.850 2.872 2.794 2.895 50,065,694 2.8375 -4.10%
2011-08-04 0 5.360 5.350 5.360 5.160 5.450 25,112,370 133,612,457 5.3206 2.989 2.984 2.989 2.878 3.040 45,026,532 2.9674 3.28%
2011-08-03 0 5.190 5.180 5.190 5.080 5.270 38,386,000 198,917,780 5.1820 2.895 2.889 2.895 2.833 2.939 68,826,178 2.8901 -1.89%
2011-08-02 0 5.290 5.280 5.300 5.110 5.410 91,728,000 481,866,693 5.2532 2.950 2.945 2.956 2.850 3.017 164,468,495 2.9298 -2.40%
2011-08-01 0 5.420 5.410 5.420 5.410 5.760 44,927,000 247,247,265 5.5033 3.023 3.017 3.023 3.017 3.212 80,554,205 3.0693 -4.41%
2011-07-29 0 5.670 5.660 5.670 5.650 5.780 15,819,154 89,881,398 5.6818 3.162 3.157 3.162 3.151 3.224 28,363,776 3.1689 -1.90%
2011-07-28 0 5.780 5.770 5.780 5.640 5.800 40,532,000 232,029,860 5.7246 3.224 3.218 3.224 3.146 3.235 72,673,960 3.1928 -0.86%
2011-07-27 0 5.830 5.820 5.830 5.820 6.020 50,700,000 299,495,995 5.9072 3.252 3.246 3.252 3.246 3.357 90,905,206 3.2946 -1.19%
2011-07-26 0 5.900 5.900 5.910 5.820 6.140 100,050,514 596,894,373 5.9659 3.291 3.291 3.296 3.246 3.424 179,390,780 3.3273 -1.34%
2011-07-25 0 5.980 5.980 5.990 5.850 6.490 170,696,180 1,042,679,630 6.1084 3.335 3.335 3.341 3.263 3.620 306,058,606 3.4068 -13.96%
2011-07-22 0 6.950 6.990 7.000 6.860 7.000 7,750,000 53,812,140 6.9435 3.876 3.898 3.904 3.826 3.904 13,895,766 3.8726 1.46%
2011-07-21 0 6.850 6.870 6.890 6.800 6.890 5,122,977 34,989,552 6.8299 3.820 3.832 3.843 3.793 3.843 9,185,508 3.8092 0.88%
2011-07-20 0 6.790 6.790 6.800 6.500 6.820 17,052,900 113,622,309 6.6629 3.787 3.787 3.793 3.625 3.804 30,575,885 3.7161 4.14%
2011-07-19 0 6.520 6.520 6.530 6.320 6.530 13,053,800 83,753,554 6.4160 3.636 3.636 3.642 3.525 3.642 23,405,491 3.5784 -0.46%
2011-07-18 0 6.550 6.550 6.590 6.520 6.780 17,319,750 114,796,050 6.6280 3.653 3.653 3.675 3.636 3.781 31,054,348 3.6966 -2.96%
2011-07-15 0 6.750 6.740 6.760 6.730 7.050 24,478,000 166,867,070 6.8170 3.765 3.759 3.770 3.753 3.932 43,889,105 3.8020 -4.26%
2011-07-14 0 7.050 7.020 7.050 6.980 7.090 9,180,000 64,565,450 7.0333 3.932 3.915 3.932 3.893 3.954 16,459,759 3.9226 -0.56%
2011-07-13 0 7.090 7.060 7.090 6.980 7.120 14,135,000 99,654,910 7.0502 3.954 3.938 3.954 3.893 3.971 25,344,084 3.9321 1.00%
2011-07-12 0 7.020 6.980 7.020 6.950 7.190 10,580,000 74,216,770 7.0148 3.915 3.893 3.915 3.876 4.010 18,969,962 3.9123 -2.90%
2011-07-11 0 7.230 7.190 7.230 7.110 7.300 9,835,500 70,814,740 7.1999 4.032 4.010 4.032 3.965 4.071 17,635,072 4.0156 -1.36%
2011-07-08 0 7.330 7.320 7.340 7.280 7.480 13,196,000 96,655,009 7.3246 4.088 4.083 4.094 4.060 4.172 23,660,456 4.0851 -1.48%
2011-07-07 0 7.440 7.430 7.440 7.430 7.550 5,707,000 42,669,390 7.4767 4.149 4.144 4.149 4.144 4.211 10,232,663 4.1699 -0.40%
2011-07-06 0 7.470 7.460 7.470 7.370 7.560 13,844,418 103,154,698 7.4510 4.166 4.161 4.166 4.110 4.216 24,823,070 4.1556 0.00%
2011-07-05 0 7.470 7.460 7.470 7.380 7.580 13,470,639 100,744,077 7.4788 4.166 4.161 4.166 4.116 4.228 24,152,884 4.1711 0.67%
2011-07-04 0 7.420 7.410 7.420 7.400 7.530 10,546,800 78,544,186 7.4472 4.138 4.133 4.138 4.127 4.200 18,910,434 4.1535 1.50%
2011-06-30 0 7.310 7.300 7.310 7.280 7.430 18,145,716 133,043,202 7.3319 4.077 4.071 4.077 4.060 4.144 32,535,307 4.0892 0.14%
2011-06-29 0 7.300 7.290 7.300 7.260 7.450 9,963,347 73,143,758 7.3413 4.071 4.066 4.071 4.049 4.155 17,864,302 4.0944 -1.22%
2011-06-28 0 7.390 7.400 7.410 7.300 7.430 13,938,000 102,845,960 7.3788 4.122 4.127 4.133 4.071 4.144 24,990,863 4.1153 1.79%
2011-06-27 0 7.260 7.270 7.300 7.260 7.500 17,148,000 125,732,705 7.3322 4.049 4.055 4.071 4.049 4.183 30,746,400 4.0893 -4.22%
2011-06-24 0 7.580 7.600 7.610 7.220 7.600 8,829,000 65,906,860 7.4648 4.228 4.239 4.244 4.027 4.239 15,830,415 4.1633 4.41%
2011-06-23 0 7.260 7.250 7.260 7.220 7.390 6,167,024 44,783,641 7.2618 4.049 4.043 4.049 4.027 4.122 11,057,487 4.0501 -0.82%
2011-06-22 0 7.320 7.310 7.330 7.220 7.450 10,350,300 75,392,974 7.2841 4.083 4.077 4.088 4.027 4.155 18,558,109 4.0625 -0.41%
2011-06-21 0 7.350 7.350 7.370 7.260 7.590 27,034,000 198,065,765 7.3265 4.099 4.099 4.110 4.049 4.233 48,472,018 4.0862 -2.78%
2011-06-20 0 7.560 7.550 7.560 7.540 7.740 7,857,000 59,829,780 7.6148 4.216 4.211 4.216 4.205 4.317 14,087,617 4.2470 -1.05%
2011-06-17 0 7.640 7.640 7.660 7.500 7.700 7,498,000 57,051,050 7.6088 4.261 4.261 4.272 4.183 4.294 13,443,930 4.2436 0.39%
2011-06-16 0 7.610 7.600 7.610 7.520 7.690 19,345,900 147,096,668 7.6035 4.244 4.239 4.244 4.194 4.289 34,687,239 4.2407 -2.56%
2011-06-15 0 7.810 7.800 7.810 7.780 7.980 20,333,276 160,518,313 7.8944 4.356 4.350 4.356 4.339 4.451 36,457,606 4.4029 2.49%
2011-06-14 1 - - - - - 0 0 - 4.250 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 4.250 - - - - 0 - 0.00%
2011-06-10 0 7.620 7.610 7.620 7.570 7.850 5,868,700 44,734,790 7.6226 4.250 4.244 4.250 4.222 4.378 10,522,591 4.2513 -2.31%
2011-06-09 0 7.800 7.800 7.810 7.540 7.820 7,274,000 56,019,255 7.7013 4.350 4.350 4.356 4.205 4.361 13,042,297 4.2952 -0.26%
2011-06-08 0 7.820 7.810 7.830 7.700 7.940 18,113,086 141,681,967 7.8221 4.361 4.356 4.367 4.294 4.428 32,476,801 4.3626 1.16%
2011-06-07 0 7.730 7.720 7.730 7.540 7.840 23,082,928 177,936,132 7.7086 4.311 4.306 4.311 4.205 4.373 41,387,738 4.2992 3.07%
2011-06-03 0 7.500 7.500 7.510 7.450 7.570 5,246,917 39,274,663 7.4853 4.183 4.183 4.189 4.155 4.222 9,407,733 4.1747 -0.53%
2011-06-02 0 7.540 7.530 7.540 7.520 7.730 10,193,165 77,261,512 7.5797 4.205 4.200 4.205 4.194 4.311 18,276,366 4.2274 -3.33%
2011-06-01 0 7.800 7.790 7.800 7.730 7.840 6,752,566 52,593,493 7.7887 4.350 4.345 4.350 4.311 4.373 12,107,365 4.3439 0.39%
2011-05-31 0 7.770 7.800 7.820 7.760 7.900 15,275,300 119,422,920 7.8180 4.334 4.350 4.361 4.328 4.406 27,388,645 4.3603 -0.13%
2011-05-30 0 7.780 7.780 7.790 7.610 7.840 9,654,204 74,801,386 7.7481 4.339 4.339 4.345 4.244 4.373 17,310,008 4.3213 1.83%
2011-05-27 0 7.640 7.630 7.640 7.510 7.690 6,836,000 52,080,542 7.6186 4.261 4.255 4.261 4.189 4.289 12,256,962 4.2491 0.53%
2011-05-26 0 7.600 7.580 7.600 7.500 7.690 7,090,850 53,639,511 7.5646 4.239 4.228 4.239 4.183 4.289 12,713,909 4.2190 0.53%
2011-05-25 0 7.560 7.550 7.560 7.400 7.660 9,493,785 71,723,166 7.5547 4.216 4.211 4.216 4.127 4.272 17,022,376 4.2135 1.20%
2011-05-24 0 7.470 7.470 7.500 7.290 7.520 15,849,541 116,974,606 7.3803 4.166 4.166 4.183 4.066 4.194 28,418,260 4.1162 2.19%
2011-05-23 0 7.310 7.310 7.340 7.280 7.520 20,575,578 150,997,534 7.3387 4.077 4.077 4.094 4.060 4.194 36,892,054 4.0930 -2.79%
2011-05-20 0 7.520 7.520 7.530 7.460 7.620 7,675,787 57,746,510 7.5232 4.194 4.194 4.200 4.161 4.250 13,762,702 4.1959 -1.31%
2011-05-19 0 7.620 7.620 7.630 7.600 7.730 6,785,328 51,865,050 7.6437 4.250 4.250 4.255 4.239 4.311 12,166,107 4.2631 -0.65%
2011-05-18 0 7.670 7.670 7.680 7.630 7.730 11,212,450 86,027,813 7.6725 4.278 4.278 4.283 4.255 4.311 20,103,946 4.2792 -1.03%
2011-05-17 0 7.750 7.750 7.770 7.600 7.850 11,850,000 91,337,010 7.7078 4.322 4.322 4.334 4.239 4.378 21,247,075 4.2988 -0.64%
2011-05-16 0 7.800 7.750 7.760 7.750 8.000 7,314,000 57,385,315 7.8460 4.350 4.322 4.328 4.322 4.462 13,114,017 4.3759 -1.27%
2011-05-13 0 7.900 7.890 7.900 7.780 7.930 7,497,536 58,937,737 7.8609 4.406 4.400 4.406 4.339 4.423 13,443,098 4.3842 0.89%
2011-05-12 0 7.830 7.830 7.840 7.790 8.070 19,206,564 152,458,847 7.9379 4.367 4.367 4.373 4.345 4.501 34,437,409 4.4271 -1.88%
2011-05-11 0 7.980 7.970 8.000 7.860 8.090 27,696,813 221,444,515 7.9953 4.451 4.445 4.462 4.384 4.512 49,660,443 4.4592 2.31%
2011-05-09 0 7.800 7.800 7.810 7.680 7.860 35,796,000 278,997,108 7.7941 4.350 4.350 4.356 4.283 4.384 64,182,303 4.3469 2.36%
2011-05-06 0 7.620 7.610 7.620 7.330 7.740 29,585,000 223,780,060 7.5640 4.250 4.244 4.250 4.088 4.317 53,045,967 4.2186 2.01%
2011-05-05 0 7.470 7.470 7.490 7.440 7.850 49,274,668 372,616,065 7.5620 4.166 4.166 4.177 4.149 4.378 88,349,582 4.2175 -4.48%
2011-05-04 0 7.820 7.810 7.820 7.800 8.170 55,896,307 440,478,806 7.8803 4.361 4.356 4.361 4.350 4.557 100,222,195 4.3950 -6.24%
2011-05-03 0 8.340 8.330 8.340 8.330 8.590 20,672,695 174,157,281 8.4245 4.651 4.646 4.651 4.646 4.791 37,066,185 4.6985 -2.68%
2011-04-29 0 8.570 8.570 8.580 8.560 8.760 8,356,000 72,281,890 8.6503 4.780 4.780 4.785 4.774 4.886 14,982,325 4.8245 -0.46%
2011-04-28 0 8.610 8.610 8.640 8.520 8.750 19,207,694 166,014,485 8.6431 4.802 4.802 4.819 4.752 4.880 34,439,435 4.8205 1.27%
2011-04-27 0 8.550 8.540 8.560 8.510 8.930 37,458,557 323,819,870 8.6448 4.742 4.736 4.747 4.720 4.953 67,540,169 4.7945 -3.39%
2011-04-26 0 8.850 8.790 8.850 8.760 9.300 35,887,000 319,271,470 8.8966 4.908 4.875 4.908 4.858 5.158 64,706,551 4.9341 -4.84%
2011-04-21 0 9.300 9.300 9.310 9.100 9.340 26,877,190 248,665,573 9.2519 5.158 5.158 5.163 5.047 5.180 48,461,289 5.1312 1.20%
2011-04-20 0 9.190 9.170 9.240 9.050 9.260 24,981,000 229,162,965 9.1735 5.097 5.086 5.125 5.019 5.136 45,042,337 5.0877 1.55%
2011-04-19 0 9.050 9.050 9.060 8.870 9.090 41,392,083 371,191,786 8.9677 5.019 5.019 5.025 4.919 5.041 74,632,567 4.9736 0.44%
2011-04-18 0 9.010 9.000 9.010 8.560 9.020 62,687,551 555,215,151 8.8569 4.997 4.992 4.997 4.747 5.003 113,029,655 4.9121 5.63%
2011-04-15 0 8.530 8.530 8.540 8.240 8.550 25,498,600 214,650,018 8.4181 4.731 4.731 4.736 4.570 4.742 45,975,603 4.6688 3.65%
2011-04-14 0 8.230 8.230 8.240 8.110 8.260 20,597,521 168,452,602 8.1783 4.564 4.564 4.570 4.498 4.581 37,138,645 4.5358 0.12%
2011-04-13 0 8.220 8.220 8.260 8.160 8.370 21,766,120 179,776,320 8.2595 4.559 4.559 4.581 4.526 4.642 39,245,703 4.5808 -0.24%
2011-04-12 0 8.240 8.240 8.250 8.180 8.350 19,003,000 156,427,420 8.2317 4.570 4.570 4.576 4.537 4.631 34,263,622 4.5654 -1.20%
2011-04-11 0 8.340 8.330 8.340 8.320 8.620 28,474,000 241,523,360 8.4822 4.625 4.620 4.625 4.614 4.781 51,340,439 4.7043 0.24%
2011-04-08 0 8.320 8.320 8.330 8.250 8.380 21,672,176 180,446,700 8.3262 4.614 4.614 4.620 4.576 4.648 39,076,316 4.6178 1.09%
2011-04-07 0 8.230 8.220 8.240 8.070 8.300 18,792,864 153,116,017 8.1476 4.564 4.559 4.570 4.476 4.603 33,884,733 4.5187 0.24%
2011-04-06 0 8.210 8.200 8.210 8.150 8.260 12,720,060 104,485,591 8.2142 4.553 4.548 4.553 4.520 4.581 22,935,080 4.5557 -0.48%
2011-04-04 0 8.250 8.250 8.260 7.950 8.350 18,823,000 155,060,320 8.2378 4.576 4.576 4.581 4.409 4.631 33,939,070 4.5688 3.13%
2011-04-01 0 8.000 7.990 8.000 7.920 8.110 12,073,041 96,843,001 8.0214 4.437 4.431 4.437 4.393 4.498 21,768,463 4.4488 0.50%
2011-03-31 0 7.960 7.920 7.940 7.850 8.000 9,428,000 74,561,520 7.9085 4.415 4.393 4.404 4.354 4.437 16,999,286 4.3862 0.63%
2011-03-30 0 7.910 7.910 7.920 7.830 8.100 18,175,700 143,453,949 7.8926 4.387 4.387 4.393 4.343 4.492 32,771,947 4.3773 -1.62%
2011-03-29 0 8.040 8.030 8.080 8.020 8.250 7,079,400 57,679,282 8.1475 4.459 4.454 4.481 4.448 4.576 12,764,610 4.5187 -0.99%
2011-03-28 0 8.120 8.120 8.130 8.040 8.200 5,515,000 44,758,298 8.1157 4.503 4.503 4.509 4.459 4.548 9,943,897 4.5011 1.12%
2011-03-25 0 8.030 8.030 8.040 8.010 8.240 15,403,000 124,887,185 8.1080 4.454 4.454 4.459 4.442 4.570 27,772,592 4.4968 -1.11%
2011-03-24 0 8.120 8.110 8.120 8.080 8.500 19,708,034 161,225,139 8.1807 4.503 4.498 4.503 4.481 4.714 35,534,843 4.5371 -3.22%
2011-03-23 0 8.390 8.380 8.390 8.380 8.640 11,817,145 100,467,534 8.5018 4.653 4.648 4.653 4.648 4.792 21,307,067 4.7152 -0.83%
2011-03-22 0 8.460 8.450 8.460 8.240 8.530 24,580,265 207,560,731 8.4442 4.692 4.686 4.692 4.570 4.731 44,319,786 4.6833 3.55%
2011-03-21 0 8.170 8.160 8.170 7.700 8.210 14,886,800 119,254,124 8.0107 4.531 4.526 4.531 4.271 4.553 26,841,850 4.4428 5.42%
2011-03-18 0 7.750 7.750 7.760 7.720 7.880 8,308,000 64,749,320 7.7936 4.298 4.298 4.304 4.282 4.370 14,979,854 4.3224 1.31%
2011-03-17 0 7.650 7.650 7.660 7.640 7.890 15,092,000 116,391,950 7.7122 4.243 4.243 4.248 4.237 4.376 27,211,839 4.2773 -4.61%
2011-03-16 0 8.020 8.020 8.030 7.780 8.040 10,444,000 82,947,355 7.9421 4.448 4.448 4.454 4.315 4.459 18,831,198 4.4048 1.91%
2011-03-15 0 7.870 7.860 7.870 7.640 8.050 21,115,167 164,627,439 7.7966 4.365 4.359 4.365 4.237 4.465 38,071,994 4.3241 -2.72%
2011-03-14 0 8.090 8.080 8.090 7.930 8.250 17,746,900 142,997,430 8.0576 4.487 4.481 4.487 4.398 4.576 31,998,793 4.4688 -1.94%
2011-03-11 0 8.250 8.270 8.280 8.180 8.380 12,473,000 103,180,771 8.2723 4.576 4.587 4.592 4.537 4.648 22,489,615 4.5879 -2.25%
2011-03-10 0 8.440 8.420 8.440 8.350 8.840 20,231,153 172,194,460 8.5114 4.681 4.670 4.681 4.631 4.903 36,478,060 4.7205 -3.98%
2011-03-09 0 8.790 8.790 8.820 8.660 8.920 23,467,000 207,193,648 8.8291 4.875 4.875 4.892 4.803 4.947 42,312,498 4.8967 1.15%
2011-03-08 0 8.690 8.690 8.700 8.500 8.730 12,241,057 105,646,546 8.6305 4.820 4.820 4.825 4.714 4.842 22,071,407 4.7866 1.88%
2011-03-07 0 8.530 8.510 8.530 8.480 8.660 12,996,988 111,292,453 8.5629 4.731 4.720 4.731 4.703 4.803 23,434,399 4.7491 0.24%
2011-03-04 0 8.510 8.510 8.530 8.250 8.630 33,935,500 288,852,985 8.5118 4.720 4.720 4.731 4.576 4.786 61,187,872 4.7208 3.91%
2011-03-03 0 8.190 8.180 8.190 8.110 8.300 26,117,361 214,433,441 8.2104 4.542 4.537 4.542 4.498 4.603 47,091,269 4.5536 0.61%
2011-03-02 0 8.140 8.130 8.140 8.080 8.450 39,679,848 325,068,625 8.1923 4.515 4.509 4.515 4.481 4.686 71,545,298 4.5435 -6.11%
2011-03-01 0 8.670 8.670 8.700 8.640 8.850 18,284,059 159,469,404 8.7218 4.808 4.808 4.825 4.792 4.908 32,967,325 4.8372 0.35%
2011-02-28 0 8.640 8.630 8.640 8.500 8.800 24,938,264 216,150,626 8.6674 4.792 4.786 4.792 4.714 4.881 44,965,281 4.8071 2.13%
2011-02-25 0 8.460 8.460 8.470 8.040 8.490 31,855,400 263,406,142 8.2688 4.692 4.692 4.698 4.459 4.709 57,437,319 4.5860 3.17%
2011-02-24 0 8.200 8.200 8.220 8.080 8.650 25,930,000 216,187,190 8.3373 4.548 4.548 4.559 4.481 4.797 46,753,445 4.6240 -3.53%
2011-02-23 0 8.500 8.470 8.480 8.410 8.920 32,698,217 280,974,410 8.5930 4.714 4.698 4.703 4.664 4.947 58,956,972 4.7658 -4.71%
2011-02-22 0 8.920 8.920 8.930 8.880 9.480 36,901,168 332,159,737 9.0013 4.947 4.947 4.953 4.925 5.258 66,535,161 4.9922 -6.69%
2011-02-21 0 9.560 9.560 9.570 9.500 9.640 9,405,112 90,027,573 9.5722 5.302 5.302 5.308 5.269 5.346 16,958,017 5.3089 -0.21%
2011-02-18 0 9.580 9.580 9.620 9.520 9.730 29,996,505 288,599,359 9.6211 5.313 5.313 5.335 5.280 5.396 54,085,613 5.3360 0.84%
2011-02-17 0 9.500 9.500 9.510 9.450 9.580 15,269,330 144,911,513 9.4904 5.269 5.269 5.274 5.241 5.313 27,531,576 5.2635 0.64%
2011-02-16 0 9.440 9.460 9.470 9.390 9.660 18,045,800 171,503,133 9.5038 5.236 5.247 5.252 5.208 5.358 32,537,729 5.2709 0.53%
2011-02-15 0 9.390 9.380 9.390 9.300 9.840 44,211,000 421,277,430 9.5288 5.208 5.202 5.208 5.158 5.457 79,715,254 5.2848 -1.37%
2011-02-14 0 9.520 9.510 9.520 9.200 9.530 48,287,560 452,108,866 9.3628 5.280 5.274 5.280 5.102 5.285 87,065,552 5.1927 -2.96%
2011-02-11 0 9.810 9.830 9.850 9.450 9.880 20,731,500 200,752,169 9.6834 5.441 5.452 5.463 5.241 5.480 37,380,217 5.3705 2.72%
2011-02-10 0 9.550 9.550 9.570 9.510 10.10 34,424,867 333,194,620 9.6789 5.297 5.297 5.308 5.274 5.602 62,070,232 5.3680 -6.00%
2011-02-09 0 10.16 10.10 10.14 10.00 10.72 24,942,011 257,727,464 10.333 5.635 5.602 5.624 5.546 5.945 44,972,037 5.7308 -5.22%
2011-02-08 0 10.72 10.70 10.72 10.62 11.08 13,721,095 147,549,239 10.754 5.945 5.934 5.945 5.890 6.145 24,740,010 5.9640 -3.42%
2011-02-07 0 11.10 11.08 11.12 11.06 11.36 7,249,618 81,284,918 11.212 6.156 6.145 6.167 6.134 6.300 13,071,524 6.2185 -0.18%
2011-02-02 0 11.12 11.10 11.12 11.12 11.24 2,116,800 23,699,232 11.196 6.167 6.156 6.167 6.167 6.234 3,816,725 6.2093 0.00%
2011-02-01 0 11.12 11.08 11.12 11.06 11.28 4,479,226 50,018,183 11.167 6.167 6.145 6.167 6.134 6.256 8,076,330 6.1932 -0.71%
2011-01-31 0 11.20 11.16 11.18 10.92 11.30 11,665,700 129,991,082 11.143 6.212 6.189 6.201 6.056 6.267 21,034,002 6.1800 2.19%
2011-01-28 0 10.96 10.94 10.98 10.74 11.16 5,701,000 62,203,755 10.911 6.079 6.067 6.090 5.957 6.189 10,279,267 6.0514 -0.36%
2011-01-27 0 11.00 10.94 11.02 10.60 11.18 22,882,690 252,501,644 11.035 6.101 6.067 6.112 5.879 6.201 41,258,950 6.1199 3.00%
2011-01-26 0 10.68 10.64 10.70 10.54 10.70 5,996,600 63,648,382 10.614 5.923 5.901 5.934 5.846 5.934 10,812,252 5.8867 0.19%
2011-01-25 0 10.66 10.64 10.66 10.52 10.94 7,152,641 76,270,282 10.663 5.912 5.901 5.912 5.835 6.067 12,896,668 5.9140 -2.02%
2011-01-24 0 10.88 10.86 10.88 10.70 11.02 5,624,000 60,966,320 10.840 6.034 6.023 6.034 5.934 6.112 10,140,431 6.0122 1.30%
2011-01-21 0 10.74 10.74 10.76 10.60 10.98 13,753,388 148,936,980 10.829 5.957 5.957 5.968 5.879 6.090 24,798,236 6.0060 0.75%
2011-01-20 0 10.66 10.64 10.70 10.60 10.90 11,931,000 128,076,350 10.735 5.912 5.901 5.934 5.879 6.045 21,512,354 5.9536 -1.66%
2011-01-19 0 10.84 10.84 10.86 10.48 11.28 38,632,000 422,004,340 10.924 6.012 6.012 6.023 5.812 6.256 69,655,961 6.0584 1.69%
2011-01-18 0 10.66 10.66 10.70 10.64 10.92 5,350,715 57,585,201 10.762 5.912 5.912 5.934 5.901 6.056 9,647,681 5.9688 -1.11%
2011-01-17 0 10.78 10.76 10.80 10.72 10.92 4,044,500 43,611,914 10.783 5.979 5.968 5.990 5.945 6.056 7,292,492 5.9804 -0.92%
2011-01-14 0 10.88 10.86 10.90 10.70 11.00 5,289,000 57,510,239 10.874 6.034 6.023 6.045 5.934 6.101 9,536,405 6.0306 -0.91%
2011-01-13 0 10.98 10.96 10.98 10.70 11.00 7,602,426 82,895,446 10.904 6.090 6.079 6.090 5.934 6.101 13,707,659 6.0474 1.86%
2011-01-12 0 10.78 10.76 10.78 10.58 10.86 6,291,000 67,273,010 10.694 5.979 5.968 5.979 5.868 6.023 11,343,074 5.9308 1.51%
2011-01-11 0 10.62 10.60 10.62 10.56 10.90 7,986,500 85,254,850 10.675 5.890 5.879 5.890 5.857 6.045 14,400,169 5.9204 -1.12%
2011-01-10 0 10.74 10.72 10.74 10.56 10.92 5,687,000 61,299,810 10.779 5.957 5.945 5.957 5.857 6.056 10,254,024 5.9781 0.94%
2011-01-07 0 10.64 10.64 10.68 10.56 11.24 15,088,000 163,398,658 10.830 5.901 5.901 5.923 5.857 6.234 27,204,627 6.0063 -4.83%
2011-01-06 0 11.18 11.18 11.20 10.86 11.24 12,530,400 137,816,678 10.999 6.201 6.201 6.212 6.023 6.234 22,593,111 6.0999 -1.41%
2011-01-05 0 11.34 11.32 11.34 10.88 11.42 15,350,311 173,749,612 11.319 6.289 6.278 6.289 6.034 6.334 27,677,590 6.2776 5.00%
2011-01-04 0 10.80 10.78 10.88 10.34 10.96 13,997,876 150,534,307 10.754 5.990 5.979 6.034 5.735 6.079 25,239,064 5.9643 4.45%
2011-01-03 0 10.34 10.32 10.34 10.26 10.44 2,440,200 25,168,286 10.314 5.735 5.724 5.735 5.690 5.790 4,399,836 5.7203 1.17%
2010-12-31 0 10.22 10.22 10.28 10.14 10.46 2,175,000 22,320,100 10.262 5.668 5.668 5.701 5.624 5.801 3,921,664 5.6915 1.19%
2010-12-30 0 10.10 10.06 10.12 9.980 10.18 4,088,100 41,280,652 10.098 5.602 5.579 5.613 5.535 5.646 7,371,105 5.6003 0.60%
2010-12-29 0 10.04 10.02 10.06 9.960 10.16 3,254,200 32,673,542 10.040 5.568 5.557 5.579 5.524 5.635 5,867,530 5.5685 0.40%
2010-12-28 0 10.00 9.950 9.960 9.930 10.20 6,751,000 67,569,269 10.009 5.546 5.518 5.524 5.507 5.657 12,172,484 5.5510 -2.34%
2010-12-24 0 10.24 10.16 10.24 10.10 10.32 2,170,000 22,168,048 10.216 5.679 5.635 5.679 5.602 5.724 3,912,648 5.6657 -0.19%
2010-12-23 0 10.26 10.20 10.26 10.16 10.40 3,253,000 33,448,960 10.283 5.690 5.657 5.690 5.635 5.768 5,865,367 5.7028 0.98%
2010-12-22 0 10.16 10.14 10.26 10.12 10.40 7,245,000 74,389,160 10.268 5.635 5.624 5.690 5.613 5.768 13,063,197 5.6946 -0.78%
2010-12-21 0 10.24 10.20 10.24 10.02 10.26 7,142,148 72,490,013 10.150 5.679 5.657 5.679 5.557 5.690 12,877,749 5.6291 0.39%
2010-12-20 0 10.20 10.10 10.20 10.00 10.24 11,870,800 120,181,556 10.124 5.657 5.602 5.657 5.546 5.679 21,403,810 5.6150 -1.35%
2010-12-17 0 10.34 10.24 10.38 10.00 10.54 19,801,323 204,281,419 10.317 5.735 5.679 5.757 5.546 5.846 35,703,049 5.7217 2.99%
2010-12-16 0 10.04 10.10 10.12 10.00 10.28 12,089,800 122,328,622 10.118 5.568 5.602 5.613 5.546 5.701 21,798,681 5.6117 -0.79%
2010-12-15 0 10.12 10.10 10.14 10.02 10.30 7,602,550 77,320,716 10.170 5.613 5.602 5.624 5.557 5.712 13,707,883 5.6406 -1.36%
2010-12-14 0 10.26 10.24 10.28 10.12 10.44 8,042,390 82,223,547 10.224 5.690 5.679 5.701 5.613 5.790 14,500,942 5.6702 -1.35%
2010-12-13 0 10.40 10.36 10.38 10.12 10.50 13,475,718 139,299,898 10.337 5.768 5.746 5.757 5.613 5.823 24,297,579 5.7331 1.96%
2010-12-10 0 10.20 10.20 10.24 10.00 10.32 14,996,200 152,143,627 10.146 5.657 5.657 5.679 5.546 5.724 27,039,106 5.6268 -2.49%
2010-12-09 0 10.46 10.46 10.48 10.00 10.60 23,024,000 238,707,818 10.368 5.801 5.801 5.812 5.546 5.879 41,513,741 5.7501 5.66%
2010-12-08 0 9.900 9.880 9.900 9.500 10.00 28,104,743 275,426,345 9.8000 5.491 5.480 5.491 5.269 5.546 50,674,645 5.4352 6.68%
2010-12-07 0 9.280 9.280 9.350 9.260 9.420 3,898,000 36,330,575 9.3203 5.147 5.147 5.186 5.136 5.224 7,028,343 5.1692 -0.43%
2010-12-06 0 9.320 9.320 9.360 9.220 9.390 5,456,812 50,883,280 9.3247 5.169 5.169 5.191 5.114 5.208 9,838,980 5.1716 -0.32%
2010-12-03 0 9.350 9.320 9.350 9.200 9.400 6,427,200 59,818,630 9.3071 5.186 5.169 5.186 5.102 5.213 11,588,652 5.1618 1.85%
2010-12-02 0 9.180 9.170 9.200 9.160 9.420 9,423,934 86,924,944 9.2238 5.091 5.086 5.102 5.080 5.224 16,991,954 5.1157 -0.97%
2010-12-01 0 9.270 9.250 9.290 9.210 9.400 9,404,852 87,511,731 9.3050 5.141 5.130 5.152 5.108 5.213 16,957,548 5.1606 -0.43%
2010-11-30 0 9.310 9.260 9.270 9.040 9.450 16,659,934 154,090,064 9.2491 5.163 5.136 5.141 5.014 5.241 30,038,924 5.1297 -0.85%
2010-11-29 0 9.390 9.300 9.400 9.130 9.420 10,651,000 98,457,280 9.2439 5.208 5.158 5.213 5.064 5.224 19,204,433 5.1268 2.51%
2010-11-26 0 9.160 9.090 9.160 9.040 9.180 8,102,812 73,846,639 9.1137 5.080 5.041 5.080 5.014 5.091 14,609,887 5.0546 0.55%
2010-11-25 0 9.110 9.110 9.120 9.000 9.160 7,882,444 71,769,019 9.1049 5.053 5.053 5.058 4.992 5.080 14,212,550 5.0497 1.45%
2010-11-24 0 8.980 8.950 8.970 8.850 9.030 7,605,000 68,082,155 8.9523 4.980 4.964 4.975 4.908 5.008 13,712,300 4.9650 0.34%
2010-11-23 0 8.950 8.940 8.950 8.770 9.030 7,439,500 66,399,455 8.9253 4.964 4.958 4.964 4.864 5.008 13,413,893 4.9501 -0.89%
2010-11-22 0 9.030 9.000 9.010 8.850 9.080 12,570,600 113,099,283 8.9971 5.008 4.992 4.997 4.908 5.036 22,665,594 4.9899 2.38%
2010-11-19 0 8.820 8.830 8.840 8.700 8.880 7,490,077 65,836,875 8.7899 4.892 4.897 4.903 4.825 4.925 13,505,087 4.8750 0.57%
2010-11-18 0 8.770 8.770 8.820 8.600 8.880 9,134,477 80,152,277 8.7747 4.864 4.864 4.892 4.770 4.925 16,470,045 4.8665 3.66%
2010-11-17 0 8.460 8.460 8.500 8.420 8.860 9,702,982 83,893,996 8.6462 4.692 4.692 4.714 4.670 4.914 17,495,096 4.7953 -3.20%
2010-11-16 0 8.740 8.690 8.700 8.640 8.970 7,579,793 66,515,434 8.7754 4.847 4.820 4.825 4.792 4.975 13,666,850 4.8669 0.23%
2010-11-15 0 8.720 8.710 8.810 8.700 9.000 12,269,427 108,351,833 8.8310 4.836 4.831 4.886 4.825 4.992 22,122,560 4.8978 -2.02%
2010-11-12 0 8.900 8.900 8.910 8.710 8.950 8,821,000 78,243,210 8.8701 4.936 4.936 4.942 4.831 4.964 15,904,826 4.9195 0.56%
2010-11-11 0 8.850 8.830 8.840 8.810 9.120 9,111,086 81,200,543 8.9123 4.908 4.897 4.903 4.886 5.058 16,427,869 4.9429 -1.67%
2010-11-10 0 9.000 8.960 9.000 8.790 9.120 12,966,334 116,310,158 8.9702 4.992 4.969 4.992 4.875 5.058 23,379,128 4.9750 1.93%
2010-11-09 0 8.830 8.810 8.900 8.750 9.000 24,845,043 219,973,347 8.8538 4.897 4.886 4.936 4.853 4.992 44,797,198 4.9104 -2.11%
2010-11-08 0 9.020 9.010 9.030 8.980 9.210 29,456,976 265,972,064 9.0292 5.003 4.997 5.008 4.980 5.108 53,112,807 5.0077 -6.63%
2010-11-05 0 9.660 9.600 9.660 9.260 9.780 24,440,000 234,878,033 9.6104 5.358 5.324 5.358 5.136 5.424 44,066,880 5.3300 6.04%
2010-11-04 0 9.110 9.100 9.130 8.610 9.220 33,360,030 299,969,721 8.9919 5.053 5.047 5.064 4.775 5.114 60,150,263 4.9870 5.44%
2010-11-03 0 8.640 8.600 8.660 8.120 8.760 15,771,000 133,741,224 8.4802 4.792 4.770 4.803 4.503 4.858 28,436,119 4.7032 6.93%
2010-11-02 0 8.080 8.070 8.110 8.060 8.200 6,006,400 48,706,125 8.1090 4.481 4.476 4.498 4.470 4.548 10,829,922 4.4974 0.12%
2010-11-01 0 8.070 8.050 8.070 8.020 8.200 10,293,743 83,198,090 8.0824 4.476 4.465 4.476 4.448 4.548 18,560,276 4.4826 2.28%
2010-10-29 0 7.890 7.880 7.910 7.750 7.910 7,703,802 60,525,896 7.8566 4.376 4.370 4.387 4.298 4.387 13,890,447 4.3574 3.41%
2010-10-28 0 7.630 7.620 7.640 7.610 7.960 12,466,000 96,562,020 7.7460 4.232 4.226 4.237 4.221 4.415 22,476,993 4.2960 -3.90%
2010-10-27 0 7.940 7.930 7.940 7.850 8.300 18,361,000 146,505,800 7.9792 4.404 4.398 4.404 4.354 4.603 33,106,055 4.4253 -3.52%
2010-10-26 0 8.230 8.230 8.260 8.200 8.300 7,390,810 61,004,059 8.2540 4.564 4.564 4.581 4.548 4.603 13,326,102 4.5778 -0.96%
2010-10-25 0 8.310 8.250 8.330 8.160 8.390 10,817,443 89,441,746 8.2683 4.609 4.576 4.620 4.526 4.653 19,504,540 4.5857 3.10%
2010-10-22 0 8.060 8.050 8.070 8.040 8.200 5,954,131 48,199,704 8.0952 4.470 4.465 4.476 4.459 4.548 10,735,678 4.4897 -0.86%
2010-10-21 0 8.130 8.110 8.140 7.820 8.150 9,015,035 72,169,672 8.0055 4.509 4.498 4.515 4.337 4.520 16,254,683 4.4399 2.26%
2010-10-20 0 7.950 7.930 7.960 7.800 8.030 8,206,145 65,185,297 7.9435 4.409 4.398 4.415 4.326 4.454 14,796,203 4.4055 -1.00%
2010-10-19 0 8.030 8.010 8.020 7.700 8.080 9,378,000 74,713,380 7.9669 4.454 4.442 4.448 4.271 4.481 16,909,132 4.4185 4.29%
2010-10-18 0 7.700 7.640 7.720 7.630 7.790 6,676,770 51,376,001 7.6947 4.271 4.237 4.282 4.232 4.320 12,038,642 4.2676 -1.53%
2010-10-15 0 7.820 7.810 7.820 7.710 7.920 13,093,000 102,450,125 7.8248 4.337 4.332 4.337 4.276 4.393 23,607,515 4.3397 -0.51%
2010-10-14 0 7.860 7.850 7.860 7.630 7.970 22,762,000 177,357,963 7.7918 4.359 4.354 4.359 4.232 4.420 41,041,339 4.3214 6.22%
2010-10-13 0 7.400 7.370 7.400 7.170 7.420 13,329,345 97,551,420 7.3185 4.104 4.087 4.104 3.977 4.115 24,033,660 4.0589 3.35%
2010-10-12 0 7.160 7.130 7.160 7.020 7.180 9,968,000 70,885,809 7.1113 3.971 3.954 3.971 3.893 3.982 17,972,940 3.9440 1.42%
2010-10-11 0 7.060 7.050 7.060 6.980 7.100 23,930,689 168,281,779 7.0320 3.916 3.910 3.916 3.871 3.938 43,148,559 3.9001 3.67%
2010-10-08 0 6.810 6.810 6.820 6.790 7.050 29,180,082 200,573,631 6.8736 3.777 3.777 3.782 3.766 3.910 52,613,550 3.8122 -2.58%
2010-10-07 0 6.990 6.980 6.990 6.960 7.140 11,003,198 77,388,461 7.0333 3.877 3.871 3.877 3.860 3.960 19,839,468 3.9007 -1.83%
2010-10-06 0 7.120 7.090 7.140 7.090 7.220 6,908,911 49,345,384 7.1423 3.949 3.932 3.960 3.932 4.004 12,457,207 3.9612 0.42%
2010-10-05 0 7.090 7.070 7.140 7.060 7.400 8,773,621 63,255,479 7.2097 3.932 3.921 3.960 3.916 4.104 15,819,399 3.9986 -1.94%
2010-10-04 0 7.230 7.220 7.240 7.200 7.410 5,772,343 42,332,335 7.3336 4.010 4.004 4.015 3.993 4.110 10,407,903 4.0673 -1.50%
2010-09-30 0 7.340 7.340 7.370 7.160 7.370 5,840,000 42,282,890 7.2402 4.071 4.071 4.087 3.971 4.087 10,529,893 4.0155 2.23%
2010-09-29 0 7.180 7.180 7.200 7.100 7.240 3,335,000 23,954,860 7.1829 3.982 3.982 3.993 3.938 4.015 6,013,218 3.9837 0.70%
2010-09-28 0 7.130 7.120 7.140 7.060 7.170 3,648,341 25,985,267 7.1225 3.954 3.949 3.960 3.916 3.977 6,578,192 3.9502 -0.97%
2010-09-27 0 7.200 7.180 7.190 7.080 7.200 4,835,852 34,589,428 7.1527 3.993 3.982 3.988 3.927 3.993 8,719,350 3.9670 1.69%
2010-09-24 0 7.080 7.030 7.080 6.950 7.100 3,076,082 21,609,076 7.0249 3.927 3.899 3.927 3.855 3.938 5,546,372 3.8961 0.00%
2010-09-22 0 7.080 7.070 7.080 6.910 7.120 7,734,000 54,473,854 7.0434 3.927 3.921 3.927 3.832 3.949 13,944,896 3.9064 1.43%
2010-09-21 0 6.980 6.960 6.980 6.880 7.080 6,918,000 47,996,240 6.9379 3.871 3.860 3.871 3.816 3.927 12,473,595 3.8478 -0.43%
2010-09-20 0 7.010 7.020 7.100 6.950 7.120 5,452,000 38,415,290 7.0461 3.888 3.893 3.938 3.855 3.949 9,830,304 3.9078 0.14%
2010-09-17 0 7.000 7.000 7.020 6.950 7.100 5,723,917 40,184,135 7.0204 3.882 3.882 3.893 3.855 3.938 10,320,588 3.8936 -1.13%
2010-09-16 0 7.080 7.070 7.080 7.020 7.100 4,998,998 35,376,021 7.0766 3.927 3.921 3.927 3.893 3.938 9,013,512 3.9248 -0.70%
2010-09-15 0 7.130 7.100 7.130 7.030 7.150 3,931,800 27,868,420 7.0880 3.954 3.938 3.954 3.899 3.965 7,089,286 3.9311 0.71%
2010-09-14 0 7.080 7.030 7.040 6.980 7.100 4,703,000 33,091,762 7.0363 3.927 3.899 3.904 3.871 3.938 8,479,809 3.9024 0.43%
2010-09-13 0 7.050 7.020 7.040 7.000 7.150 5,905,000 41,748,590 7.0700 3.910 3.893 3.904 3.882 3.965 10,647,092 3.9211 0.71%
2010-09-10 0 7.000 6.980 7.000 6.850 7.040 4,552,000 31,779,800 6.9815 3.882 3.871 3.882 3.799 3.904 8,207,546 3.8720 0.72%
2010-09-09 0 6.950 6.930 7.000 6.890 7.100 13,306,099 93,052,911 6.9933 3.855 3.843 3.882 3.821 3.938 23,991,746 3.8785 0.72%
2010-09-08 0 6.900 6.890 6.900 6.800 6.920 5,054,300 34,724,364 6.8703 3.827 3.821 3.827 3.771 3.838 9,113,225 3.8103 0.15%
2010-09-07 0 6.890 6.870 6.900 6.810 6.980 10,561,000 72,835,739 6.8967 3.821 3.810 3.827 3.777 3.871 19,042,157 3.8250 -0.43%
2010-09-06 0 6.920 6.920 6.940 6.720 6.940 8,108,973 55,295,511 6.8191 3.838 3.838 3.849 3.727 3.849 14,620,996 3.7819 3.28%
2010-09-03 0 6.700 6.700 6.710 6.620 6.720 5,813,294 38,874,956 6.6873 3.716 3.716 3.721 3.672 3.727 10,481,740 3.7088 -0.15%
2010-09-02 0 6.710 6.700 6.710 6.620 6.720 7,775,000 51,988,510 6.6866 3.721 3.716 3.721 3.672 3.727 14,018,821 3.7085 0.75%
2010-09-01 0 6.660 6.620 6.660 6.560 6.670 9,873,665 65,355,185 6.6191 3.694 3.672 3.694 3.638 3.699 17,802,848 3.6711 1.68%
2010-08-31 0 6.550 6.530 6.550 6.460 6.620 7,734,000 50,422,920 6.5196 3.633 3.622 3.633 3.583 3.672 13,944,896 3.6159 0.46%
2010-08-30 0 6.520 6.520 6.540 6.370 6.620 11,560,068 75,383,384 6.5210 3.616 3.616 3.627 3.533 3.672 20,843,540 3.6166 2.84%
2010-08-27 0 6.340 6.340 6.350 6.200 6.390 5,920,000 37,204,970 6.2846 3.516 3.516 3.522 3.439 3.544 10,674,138 3.4855 1.44%
2010-08-26 0 6.250 6.250 6.320 6.250 6.350 5,925,460 37,401,529 6.3120 3.466 3.466 3.505 3.466 3.522 10,683,982 3.5007 -1.42%
2010-08-25 0 6.340 6.310 6.340 6.210 6.500 5,865,361 37,091,867 6.3239 3.516 3.500 3.516 3.444 3.605 10,575,620 3.5073 -1.09%
2010-08-24 0 6.410 6.390 6.430 6.350 6.500 5,572,300 35,775,272 6.4202 3.555 3.544 3.566 3.522 3.605 10,047,212 3.5607 0.31%
2010-08-23 0 6.390 6.390 6.400 6.350 6.480 3,778,300 24,134,826 6.3877 3.544 3.544 3.550 3.522 3.594 6,812,516 3.5427 -0.16%
2010-08-20 0 6.400 6.390 6.400 6.320 6.400 3,597,000 22,906,120 6.3681 3.550 3.544 3.550 3.505 3.550 6,485,621 3.5318 0.47%
2010-08-19 0 6.370 6.360 6.380 6.330 6.430 2,636,000 16,816,260 6.3795 3.533 3.527 3.538 3.511 3.566 4,752,876 3.5381 0.79%
2010-08-18 0 6.320 6.320 6.340 6.270 6.450 5,149,778 32,610,893 6.3325 3.505 3.505 3.516 3.477 3.577 9,285,378 3.5121 -1.10%
2010-08-17 0 6.390 6.370 6.390 6.300 6.520 7,659,241 49,238,101 6.4286 3.544 3.533 3.544 3.494 3.616 13,810,100 3.5654 1.59%
2010-08-16 0 6.290 6.290 6.300 6.260 6.560 10,545,273 67,659,632 6.4161 3.489 3.489 3.494 3.472 3.638 19,013,800 3.5584 -3.08%
2010-08-13 0 6.490 6.480 6.510 6.400 6.510 6,738,731 43,567,663 6.4653 3.599 3.594 3.611 3.550 3.611 12,150,362 3.5857 2.04%
2010-08-12 0 6.360 6.320 6.380 6.230 6.400 10,977,945 69,406,448 6.3224 3.527 3.505 3.538 3.455 3.550 19,793,935 3.5065 -0.62%
2010-08-11 0 6.400 6.350 6.400 6.220 6.460 14,908,000 94,689,010 6.3516 3.550 3.522 3.550 3.450 3.583 26,880,075 3.5226 2.89%
2010-08-10 0 6.220 6.200 6.210 6.190 6.580 26,193,054 165,694,369 6.3259 3.450 3.439 3.444 3.433 3.649 47,227,748 3.5084 -3.57%
2010-08-09 0 6.450 6.430 6.450 6.180 6.480 12,116,200 77,291,042 6.3791 3.577 3.566 3.577 3.427 3.594 21,846,282 3.5379 3.37%
2010-08-06 0 6.240 6.240 6.250 6.220 6.450 8,431,000 53,053,470 6.2927 3.461 3.461 3.466 3.450 3.577 15,201,631 3.4900 -3.26%
2010-08-05 0 6.450 6.450 6.510 6.450 6.600 12,000,000 78,179,970 6.5150 3.577 3.577 3.611 3.577 3.660 21,636,766 3.6133 -1.23%
2010-08-04 0 6.530 6.500 6.520 6.480 6.600 13,072,996 85,185,862 6.5162 3.622 3.605 3.616 3.594 3.660 23,571,446 3.6139 0.00%
2010-08-03 0 6.530 6.500 6.540 6.410 6.600 20,360,591 132,302,988 6.4980 3.622 3.605 3.627 3.555 3.660 36,711,445 3.6039 1.56%
2010-08-02 0 6.430 6.420 6.430 6.340 6.490 12,457,000 80,081,340 6.4286 3.566 3.561 3.566 3.516 3.599 22,460,766 3.5654 0.16%
2010-07-30 0 6.420 6.420 6.430 6.350 6.450 17,227,050 110,368,227 6.4067 3.561 3.561 3.566 3.522 3.577 31,061,470 3.5532 -0.62%
2010-07-29 0 6.460 6.450 6.470 6.110 6.480 15,684,602 99,518,345 6.3450 3.583 3.577 3.588 3.389 3.594 28,280,338 3.5190 5.04%
2010-07-28 0 6.150 6.130 6.150 6.100 6.200 8,146,000 50,056,135 6.1449 3.411 3.400 3.411 3.383 3.439 14,687,758 3.4080 -0.65%
2010-07-27 0 6.190 6.180 6.200 6.010 6.200 6,540,191 40,050,272 6.1237 3.433 3.427 3.439 3.333 3.439 11,792,382 3.3963 2.65%
2010-07-26 0 6.030 6.030 6.050 6.000 6.150 5,793,790 35,077,761 6.0544 3.344 3.344 3.355 3.328 3.411 10,446,573 3.3578 0.33%
2010-07-23 0 6.010 6.010 6.050 5.980 6.130 10,852,398 65,692,356 6.0533 3.333 3.333 3.355 3.317 3.400 19,567,566 3.3572 1.86%
2010-07-22 0 5.900 5.900 5.910 5.780 5.950 14,455,470 85,107,940 5.8876 3.272 3.272 3.278 3.206 3.300 26,064,135 3.2653 0.00%
2010-07-21 0 5.900 5.890 5.920 5.830 6.050 6,771,200 39,874,772 5.8889 3.272 3.267 3.283 3.233 3.355 12,208,906 3.2660 -2.48%
2010-07-20 0 6.050 6.040 6.050 5.960 6.060 7,942,371 47,743,875 6.0113 3.355 3.350 3.355 3.305 3.361 14,320,602 3.3339 2.54%
2010-07-19 0 5.900 5.910 5.940 5.890 6.090 4,181,000 24,979,680 5.9746 3.272 3.278 3.294 3.267 3.378 7,538,610 3.3136 -1.34%
2010-07-16 0 5.980 5.970 5.980 5.890 6.050 9,165,519 54,774,374 5.9761 3.317 3.311 3.317 3.267 3.355 16,526,016 3.3144 -0.33%
2010-07-15 0 6.000 5.970 6.000 5.930 6.190 8,023,441 48,248,878 6.0135 3.328 3.311 3.328 3.289 3.433 14,466,776 3.3352 -2.28%
2010-07-14 0 6.140 6.130 6.140 5.930 6.350 16,921,389 104,215,404 6.1588 3.405 3.400 3.405 3.289 3.522 30,510,344 3.4157 -0.97%
2010-07-13 0 6.200 6.160 6.200 5.890 6.280 9,657,060 59,013,316 6.1109 3.439 3.416 3.439 3.267 3.483 17,412,295 3.3892 1.81%
2010-07-12 0 6.090 6.080 6.090 6.000 6.180 13,497,233 82,061,881 6.0799 3.378 3.372 3.378 3.328 3.427 24,336,372 3.3720 2.87%
2010-07-09 0 5.920 5.900 5.920 5.640 5.930 15,218,000 87,824,441 5.7711 3.283 3.272 3.283 3.128 3.289 27,439,025 3.2007 5.34%
2010-07-08 0 5.620 5.610 5.620 5.590 5.740 5,298,304 29,874,292 5.6385 3.117 3.111 3.117 3.100 3.183 9,553,180 3.1272 -1.40%
2010-07-07 0 5.700 5.690 5.710 5.550 5.710 6,161,000 34,792,477 5.6472 3.161 3.156 3.167 3.078 3.167 11,108,676 3.1320 1.06%
2010-07-06 0 5.640 5.640 5.650 5.450 5.650 5,735,000 31,811,996 5.5470 3.128 3.128 3.134 3.023 3.134 10,340,571 3.0764 3.30%
2010-07-05 0 5.460 5.450 5.460 5.410 5.540 8,270,929 45,315,226 5.4789 3.028 3.023 3.028 3.000 3.073 14,913,013 3.0386 1.11%
2010-07-02 0 5.400 5.400 5.450 5.310 5.470 7,526,262 40,648,994 5.4010 2.995 2.995 3.023 2.945 3.034 13,570,331 2.9954 0.75%
2010-06-30 0 5.360 5.360 5.400 5.200 5.450 5,957,035 32,077,220 5.3848 2.973 2.973 2.995 2.884 3.023 10,740,914 2.9865 0.56%
2010-06-29 0 5.330 5.300 5.380 5.300 5.580 5,275,900 28,459,169 5.3942 2.956 2.939 2.984 2.939 3.095 9,512,784 2.9917 -4.48%
2010-06-28 0 5.580 5.570 5.590 5.530 5.700 1,761,000 9,842,820 5.5893 3.095 3.089 3.100 3.067 3.161 3,175,195 3.0999 -1.06%
2010-06-25 0 5.640 5.630 5.700 5.620 5.760 5,655,000 32,194,370 5.6931 3.128 3.122 3.161 3.117 3.195 10,196,326 3.1574 -0.88%
2010-06-24 0 5.690 5.670 5.680 5.610 5.710 4,665,000 26,550,980 5.6915 3.156 3.145 3.150 3.111 3.167 8,411,293 3.1566 -0.18%
2010-06-23 0 5.700 5.670 5.730 5.660 5.890 2,843,966 16,283,837 5.7257 3.161 3.145 3.178 3.139 3.267 5,127,852 3.1756 -2.90%
2010-06-22 0 5.870 5.850 5.880 5.750 5.930 10,206,654 59,771,271 5.8561 3.256 3.244 3.261 3.189 3.289 18,403,248 3.2479 2.44%
2010-06-21 0 5.730 5.710 5.740 5.630 5.800 4,777,681 27,336,751 5.7218 3.178 3.167 3.183 3.122 3.217 8,614,464 3.1734 1.96%
2010-06-18 0 5.620 5.570 5.620 5.550 5.670 6,119,714 34,340,438 5.6114 3.117 3.089 3.117 3.078 3.145 11,034,235 3.1122 0.90%
2010-06-17 0 5.570 5.540 5.570 5.500 5.600 4,834,780 26,963,587 5.5770 3.089 3.073 3.089 3.050 3.106 8,717,417 3.0931 0.36%
2010-06-15 0 5.550 5.550 5.580 5.400 5.600 6,712,509 37,129,679 5.5314 3.078 3.078 3.095 2.995 3.106 12,103,082 3.0678 2.78%
2010-06-14 0 5.400 5.360 5.420 5.350 5.480 4,165,484 22,534,702 5.4099 2.995 2.973 3.006 2.967 3.039 7,510,633 3.0004 -0.37%
2010-06-11 0 5.420 5.420 5.430 5.350 5.470 8,295,984 44,862,348 5.4077 3.006 3.006 3.012 2.967 3.034 14,958,189 2.9992 2.46%
2010-06-10 0 5.290 5.300 5.310 5.280 5.430 8,130,000 43,631,612 5.3667 2.934 2.939 2.945 2.928 3.012 14,658,909 2.9765 -2.04%
2010-06-09 0 5.400 5.400 5.410 5.360 5.560 8,523,000 46,116,172 5.4108 2.995 2.995 3.000 2.973 3.084 15,367,513 3.0009 0.37%
2010-06-08 0 5.380 5.370 5.410 5.360 5.480 4,698,000 25,415,730 5.4099 2.984 2.978 3.000 2.973 3.039 8,470,794 3.0004 -0.74%
2010-06-07 0 5.420 5.410 5.430 5.350 5.500 4,655,000 25,150,450 5.4029 3.006 3.000 3.012 2.967 3.050 8,393,262 2.9965 -1.28%
2010-06-04 0 5.490 5.460 5.520 5.420 5.550 5,224,900 28,780,855 5.5084 3.045 3.028 3.061 3.006 3.078 9,420,828 3.0550 1.67%
2010-06-03 0 5.400 5.390 5.450 5.360 5.650 5,889,000 32,531,731 5.5242 2.995 2.989 3.023 2.973 3.134 10,618,243 3.0638 -0.55%
2010-06-02 0 5.430 5.420 5.430 5.260 5.440 13,103,476 70,575,228 5.3860 3.012 3.006 3.012 2.917 3.017 23,626,403 2.9871 4.42%
2010-06-01 0 5.200 5.200 5.220 5.170 5.440 7,570,000 39,521,300 5.2208 2.884 2.884 2.895 2.867 3.017 13,649,193 2.8955 -2.80%
2010-05-31 0 5.350 5.360 5.370 5.220 5.440 7,011,077 37,292,119 5.3190 2.967 2.973 2.978 2.895 3.017 12,641,419 2.9500 0.94%
2010-05-28 0 5.300 5.300 5.320 5.230 5.480 8,708,500 46,477,835 5.3371 2.939 2.939 2.951 2.901 3.039 15,701,981 2.9600 0.19%
2010-05-27 0 5.290 5.270 5.280 5.100 5.350 13,898,744 73,360,563 5.2782 2.934 2.923 2.928 2.829 2.967 25,060,322 2.9274 -0.38%
2010-05-26 0 5.310 5.260 5.310 5.100 5.410 13,248,828 70,496,573 5.3210 2.945 2.917 2.945 2.829 3.000 23,888,482 2.9511 2.12%
2010-05-25 0 5.200 5.150 5.230 5.150 5.540 6,298,000 33,804,499 5.3675 2.884 2.856 2.901 2.856 3.073 11,355,696 2.9769 -6.14%
2010-05-24 0 5.540 5.530 5.550 5.380 5.670 6,606,676 36,620,928 5.5430 3.073 3.067 3.078 2.984 3.145 11,912,258 3.0742 -0.18%
2010-05-20 0 5.550 5.540 5.600 5.330 5.800 9,164,000 51,373,076 5.6060 3.078 3.073 3.106 2.956 3.217 16,523,277 3.1091 -4.31%
2010-05-19 0 5.800 5.800 5.830 5.710 5.850 3,727,000 21,560,178 5.7849 3.217 3.217 3.233 3.167 3.244 6,720,019 3.2084 0.00%
2010-05-18 0 5.800 5.780 5.790 5.700 5.870 6,198,702 35,746,090 5.7667 3.217 3.206 3.211 3.161 3.256 11,176,655 3.1983 0.87%
2010-05-17 0 5.750 5.730 5.750 5.720 5.850 7,632,000 43,961,970 5.7602 3.189 3.178 3.189 3.172 3.244 13,760,983 3.1947 -1.71%
2010-05-14 0 5.850 5.850 5.900 5.820 6.100 9,306,000 55,578,595 5.9723 3.244 3.244 3.272 3.228 3.383 16,779,312 3.3123 -4.72%
2010-05-13 0 6.140 6.100 6.140 5.980 6.140 8,476,721 51,470,959 6.0720 3.405 3.383 3.405 3.317 3.405 15,284,069 3.3676 1.92%
2010-05-12 0 6.070 6.060 6.070 5.700 6.070 8,120,560 47,573,569 5.8584 3.341 3.336 3.341 3.138 3.341 14,752,667 3.2247 3.76%
2010-05-11 0 5.850 5.850 5.860 5.750 5.950 2,287,700 13,358,099 5.8391 3.220 3.220 3.226 3.165 3.275 4,156,077 3.2141 -0.34%
2010-05-10 0 5.870 5.850 5.880 5.740 5.880 5,464,126 31,691,545 5.7999 3.231 3.220 3.237 3.160 3.237 9,926,708 3.1926 1.21%
2010-05-07 0 5.800 5.770 5.800 5.650 5.810 7,637,000 44,132,977 5.7788 3.193 3.176 3.193 3.110 3.198 13,874,180 3.1809 -0.68%
2010-05-06 0 5.840 5.830 5.870 5.800 5.960 5,826,126 34,191,142 5.8686 3.215 3.209 3.231 3.193 3.281 10,584,356 3.2303 -2.50%
2010-05-05 0 5.990 5.980 5.990 5.900 6.040 11,052,988 66,222,027 5.9913 3.297 3.292 3.297 3.248 3.325 20,080,025 3.2979 -0.66%
2010-05-04 0 6.030 6.010 6.020 5.900 6.060 6,288,000 37,783,110 6.0088 3.319 3.308 3.314 3.248 3.336 11,423,445 3.3075 2.20%
2010-05-03 0 5.900 5.880 5.900 5.820 5.920 1,597,674 9,394,489 5.8801 3.248 3.237 3.248 3.204 3.259 2,902,503 3.2367 -0.34%
2010-04-30 0 5.920 5.900 5.950 5.800 5.950 5,873,074 34,515,818 5.8770 3.259 3.248 3.275 3.193 3.275 10,669,646 3.2350 1.89%
2010-04-29 0 5.810 5.810 5.820 5.790 5.910 3,497,250 20,404,745 5.8345 3.198 3.198 3.204 3.187 3.253 6,353,474 3.2116 -1.69%
2010-04-28 0 5.910 5.910 5.920 5.710 5.930 3,738,500 21,910,605 5.8608 3.253 3.253 3.259 3.143 3.264 6,791,754 3.2261 2.07%
2010-04-27 0 5.790 5.770 5.790 5.710 6.000 5,652,000 32,884,495 5.8182 3.187 3.176 3.187 3.143 3.303 10,268,020 3.2026 -3.34%
2010-04-26 0 5.990 5.960 5.990 5.800 5.990 6,435,000 38,284,680 5.9494 3.297 3.281 3.297 3.193 3.297 11,690,500 3.2749 1.70%
2010-04-23 0 5.890 5.840 5.900 5.700 5.960 11,886,000 68,853,245 5.7928 3.242 3.215 3.248 3.138 3.281 21,593,362 3.1886 -1.17%
2010-04-22 0 5.960 5.950 5.970 5.830 6.000 4,764,000 28,134,842 5.9057 3.281 3.275 3.286 3.209 3.303 8,654,785 3.2508 -0.67%
2010-04-21 0 6.000 6.000 6.010 5.820 6.080 7,751,000 46,483,535 5.9971 3.303 3.303 3.308 3.204 3.347 14,081,285 3.3011 3.45%
2010-04-20 0 5.800 5.790 5.800 5.660 5.890 8,285,800 48,128,166 5.8085 3.193 3.187 3.193 3.116 3.242 15,052,859 3.1973 3.20%
2010-04-19 0 5.620 5.620 5.660 5.610 5.750 11,756,447 66,458,008 5.6529 3.094 3.094 3.116 3.088 3.165 21,358,003 3.1116 -3.93%
2010-04-16 0 5.850 5.850 5.890 5.760 5.940 7,801,950 45,608,592 5.8458 3.220 3.220 3.242 3.171 3.270 14,173,846 3.2178 -1.18%
2010-04-15 0 5.920 5.890 5.900 5.890 6.200 7,729,000 46,410,310 6.0047 3.259 3.242 3.248 3.242 3.413 14,041,317 3.3053 -3.74%
2010-04-14 0 6.150 6.150 6.170 6.040 6.190 6,407,709 39,388,846 6.1471 3.385 3.385 3.396 3.325 3.407 11,640,921 3.3837 2.50%
2010-04-13 0 6.000 6.020 6.030 5.900 6.040 7,061,000 42,332,290 5.9952 3.303 3.314 3.319 3.248 3.325 12,827,758 3.3001 0.84%
2010-04-12 0 5.950 5.940 5.960 5.900 6.070 6,415,000 38,037,016 5.9294 3.275 3.270 3.281 3.248 3.341 11,654,166 3.2638 -0.50%
2010-04-09 0 5.980 5.990 6.000 5.900 6.040 11,007,363 66,003,324 5.9963 3.292 3.297 3.303 3.248 3.325 19,997,138 3.3006 0.00%
2010-04-08 0 5.980 5.970 5.980 5.940 6.090 6,121,370 36,807,119 6.0129 3.292 3.286 3.292 3.270 3.352 11,120,727 3.3098 -0.99%
2010-04-07 0 6.040 6.030 6.040 5.960 6.240 20,846,929 126,576,760 6.0717 3.325 3.319 3.325 3.281 3.435 37,872,732 3.3422 -2.27%
2010-04-01 0 6.180 6.170 6.190 6.080 6.200 3,950,000 24,299,790 6.1518 3.402 3.396 3.407 3.347 3.413 7,175,987 3.3863 1.48%
2010-03-31 0 6.090 6.050 6.120 6.030 6.160 2,770,728 16,822,111 6.0714 3.352 3.330 3.369 3.319 3.391 5,033,597 3.3420 -0.16%
2010-03-30 0 6.100 6.060 6.120 6.050 6.160 4,076,000 24,860,510 6.0992 3.358 3.336 3.369 3.330 3.391 7,404,892 3.3573 0.00%
2010-03-29 0 6.100 6.090 6.100 6.060 6.170 3,312,000 20,276,524 6.1221 3.358 3.352 3.358 3.336 3.396 6,016,929 3.3699 -1.13%
2010-03-26 0 6.170 6.150 6.170 6.000 6.240 12,810,600 78,318,312 6.1136 3.396 3.385 3.396 3.303 3.435 23,273,088 3.3652 3.18%
2010-03-25 0 5.980 5.920 5.980 5.820 5.980 8,231,568 48,581,146 5.9018 3.292 3.259 3.292 3.204 3.292 14,954,335 3.2486 2.93%
2010-03-24 0 5.810 5.820 5.870 5.800 6.000 7,490,000 44,318,725 5.9171 3.198 3.204 3.231 3.193 3.303 13,607,125 3.2570 -1.36%
2010-03-23 0 5.890 5.850 5.890 5.700 5.950 8,540,000 49,783,669 5.8295 3.242 3.220 3.242 3.138 3.275 15,514,666 3.2088 -1.01%
2010-03-22 0 5.950 5.930 6.020 5.900 6.150 8,137,200 48,909,960 6.0107 3.275 3.264 3.314 3.248 3.385 14,782,897 3.3086 -0.50%
2010-03-19 0 5.980 6.190 6.200 5.630 6.190 9,464,000 54,473,620 5.7559 3.292 3.407 3.413 3.099 3.407 17,193,301 3.1683 5.84%
2010-03-18 0 5.650 5.640 5.670 5.630 5.680 4,386,000 24,826,520 5.6604 3.110 3.105 3.121 3.099 3.127 7,968,071 3.1158 0.36%
2010-03-17 0 5.630 5.630 5.640 5.590 5.680 7,939,200 44,708,178 5.6313 3.099 3.099 3.105 3.077 3.127 14,423,189 3.0997 0.36%
2010-03-16 0 5.610 5.590 5.610 5.520 5.610 4,208,000 23,491,980 5.5827 3.088 3.077 3.088 3.038 3.088 7,644,697 3.0730 2.37%
2010-03-15 0 5.480 5.480 5.530 5.480 5.630 6,093,000 33,691,360 5.5295 3.016 3.016 3.044 3.016 3.099 11,069,187 3.0437 -1.79%
2010-03-12 0 5.580 5.580 5.600 5.520 5.690 4,463,374 24,923,403 5.5840 3.071 3.071 3.083 3.038 3.132 8,108,636 3.0737 -0.71%
2010-03-11 0 5.620 5.590 5.620 5.550 5.700 5,771,000 32,354,810 5.6064 3.094 3.077 3.094 3.055 3.138 10,484,208 3.0861 -1.23%
2010-03-10 0 5.690 5.650 5.690 5.570 5.700 8,492,900 47,892,777 5.6392 3.132 3.110 3.132 3.066 3.138 15,429,099 3.1041 0.53%
2010-03-09 0 5.660 5.650 5.660 5.560 5.670 21,385,746 119,802,069 5.6020 3.116 3.110 3.116 3.060 3.121 38,851,604 3.0836 1.80%
2010-03-08 0 5.560 5.560 5.570 5.400 5.570 18,357,000 100,775,916 5.4898 3.060 3.060 3.066 2.972 3.066 33,349,264 3.0218 2.96%
2010-03-05 0 5.400 5.370 5.400 5.250 5.410 5,509,000 29,255,450 5.3105 2.972 2.956 2.972 2.890 2.978 10,008,231 2.9231 1.89%
2010-03-04 0 5.300 5.300 5.310 5.280 5.390 8,438,400 44,942,992 5.3260 2.917 2.917 2.923 2.906 2.967 15,330,088 2.9317 -1.85%
2010-03-03 0 5.400 5.380 5.400 5.390 5.500 6,373,000 34,795,490 5.4598 2.972 2.961 2.972 2.967 3.027 11,577,865 3.0053 -0.37%
2010-03-02 0 5.420 5.410 5.420 5.390 5.550 7,060,000 38,403,947 5.4397 2.983 2.978 2.983 2.967 3.055 12,825,941 2.9942 -1.09%
2010-03-01 0 5.480 5.460 5.510 5.460 5.520 6,566,698 36,075,679 5.4937 3.016 3.005 3.033 3.005 3.038 11,929,757 3.0240 1.11%
2010-02-26 0 5.420 5.370 5.420 5.340 5.450 6,697,100 36,068,159 5.3856 2.983 2.956 2.983 2.939 3.000 12,166,659 2.9645 1.31%
2010-02-25 0 5.350 5.340 5.360 5.320 5.440 2,854,000 15,345,700 5.3769 2.945 2.939 2.950 2.928 2.994 5,184,878 2.9597 -1.29%
2010-02-24 0 5.420 5.410 5.450 5.350 5.500 6,898,000 37,430,560 5.4263 2.983 2.978 3.000 2.945 3.027 12,531,635 2.9869 0.37%
2010-02-23 0 5.400 5.390 5.400 5.380 5.490 8,035,000 43,563,120 5.4217 2.972 2.967 2.972 2.961 3.022 14,597,229 2.9843 -1.46%
2010-02-22 0 5.480 5.450 5.490 5.400 5.520 12,894,000 70,394,806 5.4595 3.016 3.000 3.022 2.972 3.038 23,424,602 3.0052 2.05%
2010-02-19 0 5.370 5.360 5.390 5.350 5.470 9,205,506 49,756,667 5.4051 2.956 2.950 2.967 2.945 3.011 16,723,694 2.9752 -0.56%
2010-02-18 0 5.400 5.360 5.390 5.300 5.400 8,984,000 48,168,240 5.3616 2.972 2.950 2.967 2.917 2.972 16,321,283 2.9513 2.08%
2010-02-17 0 5.290 5.280 5.300 5.110 5.300 10,605,547 55,461,470 5.2295 2.912 2.906 2.917 2.813 2.917 19,267,156 2.8785 4.96%
2010-02-12 0 5.040 5.040 5.050 5.040 5.160 7,056,610 35,852,024 5.0806 2.774 2.774 2.780 2.774 2.840 12,819,783 2.7966 -0.98%
2010-02-11 0 5.090 5.070 5.100 5.030 5.170 6,321,000 32,047,420 5.0700 2.802 2.791 2.807 2.769 2.846 11,483,396 2.7908 -1.17%
2010-02-10 0 5.150 5.110 5.150 5.000 5.150 8,932,000 45,443,250 5.0877 2.835 2.813 2.835 2.752 2.835 16,226,814 2.8005 1.78%
2010-02-09 0 5.060 5.050 5.060 4.960 5.090 7,229,157 36,372,402 5.0313 2.785 2.780 2.785 2.730 2.802 13,133,250 2.7695 0.00%
2010-02-08 0 5.060 5.060 5.070 5.040 5.210 7,341,995 37,585,024 5.1192 2.785 2.785 2.791 2.774 2.868 13,338,243 2.8178 -3.80%
2010-02-05 0 5.260 5.200 5.220 5.150 5.270 5,567,000 29,037,950 5.2161 2.895 2.862 2.873 2.835 2.901 10,113,600 2.8712 -1.31%
2010-02-04 0 5.330 5.300 5.340 5.250 5.340 5,535,000 29,279,764 5.2899 2.934 2.917 2.939 2.890 2.939 10,055,465 2.9118 0.19%
2010-02-03 0 5.320 5.310 5.320 5.170 5.350 8,978,000 47,448,870 5.2850 2.928 2.923 2.928 2.846 2.945 16,310,383 2.9091 4.31%
2010-02-02 0 5.100 5.110 5.120 5.070 5.170 4,821,000 24,665,940 5.1164 2.807 2.813 2.818 2.791 2.846 8,758,338 2.8163 -0.20%
2010-02-01 0 5.110 5.100 5.120 5.000 5.140 8,230,366 41,730,261 5.0703 2.813 2.807 2.818 2.752 2.829 14,952,152 2.7909 -0.78%
2010-01-29 0 5.150 5.140 5.150 5.110 5.200 9,082,000 46,907,120 5.1648 2.835 2.829 2.835 2.813 2.862 16,499,320 2.8430 -1.72%
2010-01-28 0 5.240 5.240 5.250 5.120 5.260 6,300,826 32,863,460 5.2157 2.884 2.884 2.890 2.818 2.895 11,446,746 2.8710 2.34%
2010-01-27 0 5.120 5.120 5.150 5.110 5.210 11,000,000 56,844,680 5.1677 2.818 2.818 2.835 2.813 2.868 19,983,761 2.8445 -1.73%
2010-01-26 0 5.210 5.200 5.210 5.190 5.310 10,835,600 56,594,946 5.2231 2.868 2.862 2.868 2.857 2.923 19,685,095 2.8750 0.77%
2010-01-25 0 5.170 5.190 5.240 5.100 5.240 5,697,000 29,481,770 5.1750 2.846 2.857 2.884 2.807 2.884 10,349,772 2.8485 -1.34%
2010-01-22 0 5.240 5.230 5.240 5.050 5.260 18,404,481 95,190,037 5.1721 2.884 2.879 2.884 2.780 2.895 33,435,523 2.8470 -0.95%
2010-01-21 0 5.290 5.260 5.340 5.250 5.540 10,207,000 54,598,628 5.3491 2.912 2.895 2.939 2.890 3.049 18,543,114 2.9444 -3.82%
2010-01-20 0 5.500 5.480 5.490 5.420 5.520 15,367,720 84,070,128 5.4706 3.027 3.016 3.022 2.983 3.038 27,918,622 3.0113 1.48%
2010-01-19 0 5.420 5.420 5.430 5.360 5.480 4,298,304 23,287,042 5.4177 2.983 2.983 2.989 2.950 3.016 7,808,753 2.9822 0.37%
2010-01-18 0 5.400 5.390 5.400 5.320 5.460 5,068,000 27,334,320 5.3935 2.972 2.967 2.972 2.928 3.005 9,207,064 2.9688 1.12%
2010-01-15 0 5.340 5.340 5.370 5.300 5.500 8,724,000 47,327,980 5.4250 2.939 2.939 2.956 2.917 3.027 15,848,939 2.9862 -0.74%
2010-01-14 0 5.380 5.370 5.380 5.270 5.520 7,633,000 41,348,110 5.4170 2.961 2.956 2.961 2.901 3.038 13,866,914 2.9818 2.09%
2010-01-13 0 5.270 5.280 5.290 5.260 5.440 12,652,000 67,243,826 5.3149 2.901 2.906 2.912 2.895 2.994 22,984,959 2.9256 -4.01%
2010-01-12 0 5.490 5.450 5.500 5.290 5.500 15,275,000 82,866,170 5.4250 3.022 3.000 3.027 2.912 3.027 27,750,178 2.9861 4.17%
2010-01-11 0 5.270 5.270 5.280 5.270 5.400 12,786,000 67,811,610 5.3036 2.901 2.901 2.906 2.901 2.972 23,228,397 2.9193 0.00%
2010-01-08 0 5.270 5.260 5.280 5.230 5.370 17,159,160 90,817,086 5.2926 2.901 2.895 2.906 2.879 2.956 31,173,141 2.9133 1.93%
2010-01-07 0 5.170 5.180 5.200 5.140 5.530 30,097,000 159,238,028 5.2908 2.846 2.851 2.862 2.829 3.044 54,677,387 2.9123 -4.79%
2010-01-06 0 5.430 5.410 5.420 5.400 5.690 22,724,500 125,721,545 5.5324 2.989 2.978 2.983 2.972 3.132 41,283,726 3.0453 -3.38%
2010-01-05 0 5.620 5.620 5.630 5.520 5.730 27,292,230 153,901,623 5.6390 3.094 3.094 3.099 3.038 3.154 49,581,946 3.1040 2.37%
2010-01-04 0 5.490 5.490 5.520 5.470 5.650 14,565,220 80,438,823 5.5227 3.022 3.022 3.038 3.011 3.110 26,460,716 3.0399 -3.68%
2009-12-31 0 5.700 5.670 5.710 5.380 5.730 10,000,800 55,987,182 5.5983 3.138 3.121 3.143 2.961 3.154 18,168,509 3.0816 5.17%
2009-12-30 0 5.420 5.420 5.440 5.390 5.510 9,910,022 53,962,587 5.4453 2.983 2.983 2.994 2.967 3.033 18,003,592 2.9973 -0.37%
2009-12-29 0 5.440 5.430 5.440 5.390 5.510 11,692,251 63,627,038 5.4418 2.994 2.989 2.994 2.967 3.033 21,241,377 2.9954 0.37%
2009-12-28 0 5.420 5.410 5.430 5.370 5.470 11,353,000 61,636,280 5.4291 2.983 2.978 2.989 2.956 3.011 20,625,058 2.9884 0.93%
2009-12-24 0 5.370 5.350 5.370 5.180 5.400 3,966,000 21,042,330 5.3057 2.956 2.945 2.956 2.851 2.972 7,205,054 2.9205 3.27%
2009-12-23 0 5.200 5.180 5.230 5.130 5.240 5,514,000 28,536,140 5.1752 2.862 2.851 2.879 2.824 2.884 10,017,314 2.8487 1.17%
2009-12-22 0 5.140 5.110 5.130 5.100 5.290 11,142,000 57,412,450 5.1528 2.829 2.813 2.824 2.807 2.912 20,241,733 2.8363 -2.10%
2009-12-21 0 5.250 5.220 5.250 5.160 5.350 7,990,000 41,933,200 5.2482 2.890 2.873 2.890 2.840 2.945 14,515,477 2.8889 -2.05%
2009-12-18 0 5.360 5.320 5.360 5.110 5.410 9,708,083 51,225,739 5.2766 2.950 2.928 2.950 2.813 2.978 17,636,728 2.9045 0.00%
2009-12-17 0 5.360 5.330 5.370 5.290 5.480 10,060,686 54,171,484 5.3845 2.950 2.934 2.956 2.912 3.016 18,277,304 2.9639 -0.19%
2009-12-16 0 5.370 5.350 5.360 5.240 5.450 5,593,900 29,684,295 5.3065 2.956 2.945 2.950 2.884 3.000 10,162,469 2.9210 -1.47%
2009-12-15 0 5.450 5.440 5.450 5.220 5.480 14,154,822 76,456,869 5.4015 3.000 2.994 3.000 2.873 3.016 25,715,144 2.9732 3.02%
2009-12-14 0 5.290 5.250 5.290 5.110 5.400 12,694,000 66,381,090 5.2293 2.912 2.890 2.912 2.813 2.972 23,061,260 2.8785 -0.75%
2009-12-11 0 5.330 5.310 5.340 5.280 5.550 11,706,000 62,702,830 5.3565 2.934 2.923 2.939 2.906 3.055 21,266,355 2.9485 -1.48%
2009-12-10 0 5.410 5.390 5.420 5.210 5.470 11,769,000 62,884,098 5.3432 2.978 2.967 2.983 2.868 3.011 21,380,808 2.9411 3.64%
2009-12-09 0 5.220 5.180 5.230 5.140 5.550 9,569,000 50,518,350 5.2794 2.873 2.851 2.879 2.829 3.055 17,384,056 2.9060 -4.04%
2009-12-08 0 5.440 5.430 5.480 5.350 5.500 4,169,000 22,694,820 5.4437 2.994 2.989 3.016 2.945 3.027 7,573,846 2.9965 -1.63%
2009-12-07 0 5.530 5.530 5.540 5.450 5.600 7,676,600 42,321,034 5.5130 3.044 3.044 3.049 3.000 3.083 13,946,122 3.0346 0.73%
2009-12-04 0 5.490 5.490 5.500 5.400 5.550 13,223,800 72,152,680 5.4563 3.022 3.022 3.027 2.972 3.055 24,023,751 3.0034 -1.79%
2009-12-03 0 5.590 5.560 5.570 5.280 5.600 17,561,795 95,942,036 5.4631 3.077 3.060 3.066 2.906 3.083 31,904,611 3.0072 6.68%
2009-12-02 0 5.240 5.240 5.260 5.200 5.360 10,759,000 56,687,850 5.2689 2.884 2.884 2.895 2.862 2.950 19,545,935 2.9002 -1.13%
2009-12-01 0 5.300 5.290 5.300 5.260 5.440 19,570,299 104,550,145 5.3423 2.917 2.912 2.917 2.895 2.994 35,553,471 2.9406 0.00%
2009-11-30 0 5.300 5.290 5.300 5.000 5.350 18,679,225 97,382,643 5.2134 2.917 2.912 2.917 2.752 2.945 33,934,652 2.8697 7.07%
2009-11-27 0 4.950 4.940 4.950 4.910 5.100 13,494,000 67,369,654 4.9926 2.725 2.719 2.725 2.703 2.807 24,514,625 2.7481 -3.88%
2009-11-26 0 5.150 5.130 5.150 5.040 5.190 16,265,000 83,295,220 5.1211 2.835 2.824 2.835 2.774 2.857 29,548,716 2.8189 2.39%
2009-11-25 0 5.030 5.030 5.040 5.000 5.080 5,485,941 27,601,668 5.0313 2.769 2.769 2.774 2.752 2.796 9,966,340 2.7695 -0.98%
2009-11-24 0 5.080 5.070 5.080 4.950 5.140 17,654,000 89,143,688 5.0495 2.796 2.791 2.796 2.725 2.829 32,072,120 2.7795 1.40%
2009-11-23 0 5.010 5.020 5.040 5.000 5.090 4,963,000 25,074,370 5.0523 2.758 2.763 2.774 2.752 2.802 9,016,310 2.7810 -0.40%
2009-11-20 0 5.030 5.020 5.050 5.000 5.110 17,856,004 90,295,936 5.0569 2.769 2.763 2.780 2.752 2.813 32,439,102 2.7836 -1.76%
2009-11-19 0 5.120 5.090 5.120 5.020 5.150 28,911,255 147,374,112 5.0975 2.818 2.802 2.818 2.763 2.835 52,523,238 2.8059 1.99%
2009-11-18 0 5.020 5.020 5.040 4.930 5.090 34,029,000 170,252,700 5.0032 2.763 2.763 2.774 2.714 2.802 61,820,674 2.7540 0.80%
2009-11-17 0 4.980 4.970 4.980 4.740 5.020 40,254,000 197,625,690 4.9095 2.741 2.736 2.741 2.609 2.763 73,129,666 2.7024 3.53%
2009-11-16 0 4.810 4.790 4.810 4.750 4.840 26,646,000 127,754,336 4.7945 2.648 2.637 2.648 2.615 2.664 48,407,937 2.6391 1.05%
2009-11-13 0 4.760 4.770 4.780 4.570 4.830 27,864,000 131,739,290 4.7279 2.620 2.626 2.631 2.516 2.659 50,620,684 2.6025 3.70%
2009-11-12 0 4.590 4.580 4.590 4.500 4.690 21,556,500 99,898,070 4.6342 2.527 2.521 2.527 2.477 2.582 39,161,814 2.5509 1.32%
2009-11-11 0 4.530 4.520 4.530 4.410 4.550 12,969,495 58,546,592 4.5142 2.494 2.488 2.494 2.427 2.505 23,561,754 2.4848 2.26%
2009-11-10 0 4.430 4.420 4.430 4.400 4.520 11,892,000 52,949,390 4.4525 2.438 2.433 2.438 2.422 2.488 21,604,263 2.4509 -1.34%
2009-11-09 0 4.490 4.480 4.490 4.480 4.570 4,784,004 21,619,868 4.5192 2.472 2.466 2.472 2.466 2.516 8,691,127 2.4876 0.00%
2009-11-06 0 4.490 4.470 4.490 4.470 4.600 6,347,000 28,777,100 4.5340 2.472 2.460 2.472 2.460 2.532 11,530,630 2.4957 -1.10%
2009-11-05 0 4.540 4.530 4.540 4.500 4.610 17,613,753 80,500,297 4.5703 2.499 2.494 2.499 2.477 2.538 31,999,003 2.5157 1.11%
2009-11-04 0 4.490 4.480 4.490 4.430 4.530 8,458,072 37,797,616 4.4688 2.472 2.466 2.472 2.438 2.494 15,365,826 2.4598 3.94%
2009-11-03 0 4.320 4.310 4.380 4.300 4.420 3,386,494 14,800,104 4.3703 2.378 2.372 2.411 2.367 2.433 6,152,262 2.4056 -1.82%
2009-11-02 0 4.400 4.380 4.400 4.280 4.420 4,678,305 20,344,697 4.3487 2.422 2.411 2.422 2.356 2.433 8,499,103 2.3937 0.69%
2009-10-30 0 4.370 4.370 4.390 4.360 4.490 9,930,900 43,866,540 4.4172 2.405 2.405 2.416 2.400 2.472 18,041,521 2.4314 -0.91%
2009-10-29 0 4.410 4.390 4.410 4.310 4.500 16,754,556 73,449,246 4.3838 2.427 2.416 2.427 2.372 2.477 30,438,095 2.4131 -3.29%
2009-10-28 0 4.560 4.530 4.550 4.500 4.600 8,433,400 38,407,186 4.5542 2.510 2.494 2.505 2.477 2.532 15,321,005 2.5068 -0.22%
2009-10-27 0 4.570 4.560 4.570 4.400 4.610 15,257,000 69,479,810 4.5540 2.516 2.510 2.516 2.422 2.538 27,717,477 2.5067 2.47%
2009-10-23 0 4.460 4.460 4.480 4.440 4.600 14,705,492 66,183,399 4.5006 2.455 2.455 2.466 2.444 2.532 26,715,549 2.4773 -1.55%
2009-10-22 0 4.530 4.530 4.540 4.420 4.560 15,982,506 72,298,702 4.5236 2.494 2.494 2.499 2.433 2.510 29,035,508 2.4900 1.57%
2009-10-21 0 4.460 4.450 4.470 4.410 4.480 9,924,361 44,121,176 4.4457 2.455 2.449 2.460 2.427 2.466 18,029,642 2.4471 0.45%
2009-10-20 0 4.440 4.440 4.450 4.420 4.500 11,689,000 52,007,471 4.4493 2.444 2.444 2.449 2.433 2.477 21,235,471 2.4491 -0.22%
2009-10-19 0 4.450 4.450 4.460 4.410 4.490 6,288,000 27,993,670 4.4519 2.449 2.449 2.455 2.427 2.472 11,423,445 2.4505 -0.67%
2009-10-16 0 4.480 4.470 4.480 4.430 4.570 8,420,000 37,764,715 4.4851 2.466 2.460 2.466 2.438 2.516 15,296,661 2.4688 -1.75%
2009-10-15 0 4.560 4.530 4.570 4.520 4.620 8,713,000 39,695,780 4.5559 2.510 2.494 2.516 2.488 2.543 15,828,956 2.5078 -0.87%
2009-10-14 0 4.600 4.580 4.600 4.530 4.620 8,423,000 38,523,690 4.5736 2.532 2.521 2.532 2.494 2.543 15,302,111 2.5175 0.66%
2009-10-13 0 4.570 4.560 4.570 4.490 4.580 9,551,000 43,414,240 4.5455 2.516 2.510 2.516 2.472 2.521 17,351,355 2.5021 1.33%
2009-10-12 0 4.510 4.500 4.510 4.460 4.520 5,367,000 24,163,060 4.5022 2.483 2.477 2.483 2.455 2.488 9,750,259 2.4782 1.12%
2009-10-09 0 4.460 4.450 4.480 4.430 4.520 8,674,000 38,948,828 4.4903 2.455 2.449 2.466 2.438 2.488 15,758,104 2.4717 -0.67%
2009-10-08 0 4.490 4.490 4.500 4.420 4.540 9,882,900 44,083,170 4.4606 2.472 2.472 2.477 2.433 2.499 17,954,319 2.4553 0.45%
2009-10-07 0 4.470 4.460 4.470 4.460 4.630 8,749,000 39,628,210 4.5295 2.460 2.455 2.460 2.455 2.549 15,894,357 2.4932 -1.32%
2009-10-06 0 4.530 4.520 4.540 4.450 4.540 6,306,000 28,421,500 4.5071 2.494 2.488 2.499 2.449 2.499 11,456,145 2.4809 2.49%
2009-10-05 0 4.420 4.410 4.420 4.410 4.540 6,964,000 30,898,160 4.4368 2.433 2.427 2.433 2.427 2.499 12,651,538 2.4422 -1.78%
2009-10-02 0 4.500 4.500 4.510 4.410 4.540 9,242,900 41,629,445 4.5039 2.477 2.477 2.483 2.427 2.499 16,791,628 2.4792 -0.22%
2009-09-30 0 4.510 4.500 4.520 4.450 4.570 21,572,000 97,147,912 4.5034 2.483 2.477 2.488 2.449 2.516 39,189,972 2.4789 1.81%
2009-09-29 0 4.430 4.420 4.430 4.380 4.700 42,404,897 192,217,592 4.5329 2.438 2.433 2.438 2.411 2.587 77,037,212 2.4951 -3.28%
2009-09-28 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2009-09-25 0 4.580 4.560 4.580 4.360 4.590 32,605,000 147,192,430 4.5144 2.521 2.510 2.521 2.400 2.527 59,233,685 2.4849 3.39%
2009-09-24 0 4.430 4.430 4.440 4.280 4.460 26,260,575 114,531,907 4.3614 2.438 2.438 2.444 2.356 2.455 47,707,733 2.4007 1.37%
2009-09-23 0 4.370 4.360 4.370 4.250 4.390 32,516,000 140,681,200 4.3265 2.405 2.400 2.405 2.339 2.416 59,071,998 2.3815 0.92%
2009-09-22 0 4.330 4.320 4.330 4.250 4.350 8,435,207 36,277,511 4.3007 2.383 2.378 2.383 2.339 2.394 15,324,288 2.3673 2.12%
2009-09-21 0 4.240 4.220 4.230 4.220 4.450 30,604,142 131,866,930 4.3088 2.334 2.323 2.328 2.323 2.449 55,598,715 2.3718 -4.29%
2009-09-18 0 4.430 4.420 4.430 4.280 4.440 57,782,011 251,904,608 4.3596 2.438 2.433 2.438 2.356 2.444 104,972,901 2.3997 4.73%
2009-09-17 0 4.230 4.230 4.240 4.130 4.510 108,877,924 466,556,933 4.2851 2.328 2.328 2.334 2.273 2.483 197,799,130 2.3587 -5.58%
2009-09-16 0 4.480 4.470 4.490 4.430 4.600 15,355,000 68,776,210 4.4791 2.466 2.460 2.472 2.438 2.532 27,895,514 2.4655 -1.32%
2009-09-15 0 4.540 4.530 4.550 4.520 4.640 4,171,000 19,018,980 4.5598 2.499 2.494 2.505 2.488 2.554 7,577,479 2.5099 -0.66%
2009-09-14 0 4.570 4.550 4.570 4.520 4.720 18,919,550 88,233,784 4.6636 2.516 2.505 2.516 2.488 2.598 34,371,252 2.5671 -2.56%
2009-09-11 0 4.690 4.690 4.720 4.640 4.820 26,921,800 126,817,771 4.7106 2.582 2.582 2.598 2.554 2.653 48,908,984 2.5929 1.52%
2009-09-10 0 4.620 4.600 4.620 4.560 4.740 18,332,924 85,455,597 4.6613 2.543 2.532 2.543 2.510 2.609 33,305,525 2.5658 0.65%
2009-09-09 0 4.590 4.590 4.600 4.560 4.640 20,600,200 94,467,956 4.5858 2.527 2.527 2.532 2.510 2.554 37,424,498 2.5242 0.22%
2009-09-08 0 4.580 4.580 4.590 4.500 4.600 7,318,000 33,431,940 4.5685 2.521 2.521 2.527 2.477 2.532 13,294,651 2.5147 0.44%
2009-09-07 0 4.560 4.540 4.560 4.500 4.630 12,091,000 55,055,460 4.5534 2.510 2.499 2.510 2.477 2.549 21,965,787 2.5064 1.11%
2009-09-04 0 4.510 4.500 4.530 4.470 4.650 12,445,100 56,613,324 4.5490 2.483 2.477 2.494 2.460 2.560 22,609,082 2.5040 -1.96%
2009-09-03 0 4.600 4.580 4.600 4.400 4.630 8,742,903 40,014,231 4.5768 2.532 2.521 2.532 2.422 2.549 15,883,281 2.5193 4.07%
2009-09-02 0 4.420 4.410 4.430 4.410 4.550 6,996,161 31,315,816 4.4761 2.433 2.427 2.438 2.427 2.505 12,709,965 2.4639 -2.21%
2009-09-01 0 4.520 4.530 4.540 4.440 4.590 9,518,791 43,020,255 4.5195 2.488 2.494 2.499 2.444 2.527 17,292,841 2.4877 -1.09%
2009-08-31 0 4.570 4.550 4.600 4.540 4.650 24,943,356 114,205,656 4.5786 2.516 2.505 2.532 2.499 2.560 45,314,734 2.5203 -1.08%
2009-08-28 0 4.620 4.620 4.630 4.570 4.650 17,844,000 82,219,741 4.6077 2.543 2.543 2.549 2.516 2.560 32,417,294 2.5363 0.87%
2009-08-27 0 4.580 4.570 4.590 4.500 4.620 18,298,000 83,603,500 4.5690 2.521 2.516 2.527 2.477 2.543 33,242,078 2.5150 -0.65%
2009-08-26 0 4.610 4.600 4.610 4.490 4.640 11,298,595 51,793,329 4.5841 2.538 2.532 2.538 2.472 2.554 20,526,220 2.5233 1.77%
2009-08-25 0 4.530 4.500 4.530 4.430 4.580 20,438,000 91,509,920 4.4774 2.494 2.477 2.494 2.438 2.521 37,129,828 2.4646 -0.66%
2009-08-24 0 4.560 4.560 4.570 4.500 4.650 23,524,459 107,129,044 4.5539 2.510 2.510 2.516 2.477 2.560 42,737,016 2.5067 1.79%
2009-08-21 0 4.480 4.470 4.490 4.240 4.500 30,126,993 130,947,343 4.3465 2.466 2.460 2.472 2.334 2.477 54,731,876 2.3925 5.66%
2009-08-20 0 4.240 4.250 4.260 4.180 4.300 21,302,000 90,164,072 4.2327 2.334 2.339 2.345 2.301 2.367 38,699,462 2.3299 1.19%
2009-08-19 0 4.190 4.190 4.200 4.140 4.320 32,243,000 136,879,210 4.2452 2.306 2.306 2.312 2.279 2.378 58,576,038 2.3368 -2.10%
2009-08-18 0 4.280 4.270 4.280 4.120 4.310 22,341,585 94,659,896 4.2369 2.356 2.350 2.356 2.268 2.372 40,588,082 2.3322 1.18%
2009-08-17 0 4.230 4.240 4.250 4.150 4.520 29,079,000 124,664,540 4.2871 2.328 2.334 2.339 2.284 2.488 52,827,981 2.3598 -7.64%
2009-08-14 0 4.580 4.600 4.610 4.500 4.750 11,512,000 52,787,580 4.5854 2.521 2.532 2.538 2.477 2.615 20,913,914 2.5240 -2.35%
2009-08-13 0 4.690 4.690 4.700 4.600 4.740 18,322,000 85,435,540 4.6630 2.582 2.582 2.587 2.532 2.609 33,285,679 2.5667 1.96%
2009-08-12 0 4.600 4.610 4.620 4.580 4.770 16,321,000 75,891,540 4.6499 2.532 2.538 2.543 2.521 2.626 29,650,452 2.5595 -2.95%
2009-08-11 0 4.740 4.740 4.770 4.730 4.880 16,861,500 80,679,605 4.7848 2.609 2.609 2.626 2.604 2.686 30,632,381 2.6338 -1.25%
2009-08-10 0 4.800 4.800 4.810 4.770 4.910 11,801,277 57,056,294 4.8348 2.642 2.642 2.648 2.626 2.703 21,439,446 2.6613 -0.41%
2009-08-07 0 4.820 4.790 4.820 4.750 5.020 34,426,500 168,916,040 4.9066 2.653 2.637 2.653 2.615 2.763 62,542,814 2.7008 -1.63%
2009-08-06 0 4.900 4.890 4.900 4.780 4.930 19,789,000 96,552,220 4.8791 2.697 2.692 2.697 2.631 2.714 35,950,786 2.6857 2.51%
2009-08-05 0 4.780 4.760 4.770 4.750 4.990 39,642,892 193,153,391 4.8723 2.631 2.620 2.626 2.615 2.747 72,019,463 2.6820 0.21%
2009-08-04 0 4.770 4.750 4.780 4.750 4.920 19,812,000 95,419,790 4.8163 2.626 2.615 2.631 2.615 2.708 35,992,571 2.6511 -0.63%
2009-08-03 0 4.800 4.800 4.820 4.740 4.900 18,532,000 89,555,270 4.8325 2.642 2.642 2.653 2.609 2.697 33,667,188 2.6600 0.00%
2009-07-31 0 4.800 4.800 4.840 4.780 4.940 25,972,000 126,726,679 4.8794 2.642 2.642 2.664 2.631 2.719 47,183,477 2.6858 0.42%
2009-07-30 0 4.780 4.770 4.800 4.720 4.900 26,064,000 125,618,240 4.8196 2.631 2.626 2.642 2.598 2.697 47,350,614 2.6529 1.49%
2009-07-29 0 4.710 4.700 4.710 4.580 4.930 31,622,000 149,596,720 4.7308 2.593 2.587 2.593 2.521 2.714 57,447,863 2.6040 -4.66%
2009-07-28 0 4.940 4.910 4.940 4.700 5.000 55,268,000 270,077,485 4.8867 2.719 2.703 2.719 2.587 2.752 100,405,683 2.6899 4.00%
2009-07-27 0 4.750 4.730 4.740 4.700 4.800 41,313,000 196,666,710 4.7604 2.615 2.604 2.609 2.587 2.642 75,053,557 2.6204 2.37%
2009-07-24 0 4.640 4.640 4.650 4.570 4.700 19,806,173 91,423,684 4.6159 2.554 2.554 2.560 2.516 2.587 35,981,985 2.5408 2.65%
2009-07-23 0 4.520 4.530 4.540 4.500 4.660 14,270,000 65,279,070 4.5746 2.488 2.494 2.499 2.477 2.565 25,924,388 2.5181 0.22%
2009-07-22 0 4.510 4.510 4.520 4.480 4.650 13,392,737 61,018,043 4.5561 2.483 2.483 2.488 2.466 2.560 24,330,660 2.5079 -1.96%
2009-07-21 0 4.600 4.590 4.600 4.560 4.690 22,436,293 103,570,306 4.6162 2.532 2.527 2.532 2.510 2.582 40,760,138 2.5410 -0.43%
2009-07-20 0 4.620 4.610 4.620 4.470 4.650 20,781,607 95,225,295 4.5822 2.543 2.538 2.543 2.460 2.560 37,754,061 2.5223 4.05%
2009-07-17 0 4.440 4.430 4.440 4.380 4.480 14,167,000 62,675,490 4.4240 2.444 2.438 2.444 2.411 2.466 25,737,268 2.4352 1.14%
2009-07-16 0 4.390 4.370 4.400 4.360 4.500 17,012,000 74,964,722 4.4066 2.416 2.405 2.422 2.400 2.477 30,905,795 2.4256 -0.68%
2009-07-15 0 4.420 4.410 4.420 4.300 4.440 14,368,000 62,796,740 4.3706 2.433 2.427 2.433 2.367 2.444 26,102,426 2.4058 2.31%
2009-07-14 0 4.320 4.320 4.330 4.190 4.360 8,979,400 38,420,920 4.2788 2.378 2.378 2.383 2.306 2.400 16,312,926 2.3552 3.60%
2009-07-13 0 4.170 4.160 4.170 4.110 4.230 6,595,000 27,342,050 4.1459 2.295 2.290 2.295 2.262 2.328 11,981,173 2.2821 -0.71%
2009-07-10 0 4.200 4.190 4.200 4.150 4.310 15,956,000 67,246,078 4.2145 2.312 2.306 2.312 2.284 2.372 28,987,354 2.3198 0.00%
2009-07-09 0 4.200 4.190 4.210 4.150 4.270 12,859,440 53,903,545 4.1917 2.312 2.306 2.317 2.284 2.350 23,361,816 2.3073 -0.94%
2009-07-08 0 4.240 4.240 4.260 4.220 4.330 10,193,000 43,552,960 4.2728 2.334 2.334 2.345 2.323 2.383 18,517,680 2.3520 -2.97%
2009-07-07 0 4.370 4.360 4.370 4.360 4.480 6,231,825 27,621,142 4.4323 2.405 2.400 2.405 2.400 2.466 11,321,391 2.4397 -0.46%
2009-07-06 0 4.390 4.380 4.400 4.370 4.440 5,043,000 22,183,440 4.3989 2.416 2.411 2.422 2.405 2.444 9,161,646 2.4213 0.69%
2009-07-03 0 4.360 4.350 4.360 4.300 4.420 15,369,375 67,338,647 4.3814 2.400 2.394 2.400 2.367 2.433 27,921,629 2.4117 -2.24%
2009-07-02 0 4.460 4.430 4.460 4.400 4.640 17,321,560 77,843,886 4.4940 2.455 2.438 2.455 2.422 2.554 31,468,174 2.4737 -1.76%
2009-06-30 0 4.540 4.540 4.550 4.510 4.590 17,889,209 81,289,132 4.5440 2.499 2.499 2.505 2.483 2.527 32,499,426 2.5012 0.44%
2009-06-29 0 4.520 4.520 4.530 4.460 4.540 14,987,941 67,414,631 4.4979 2.488 2.488 2.494 2.455 2.499 27,228,676 2.4759 1.12%
2009-06-26 0 4.470 4.460 4.470 4.320 4.500 26,303,000 116,248,770 4.4196 2.460 2.455 2.460 2.378 2.477 47,784,806 2.4328 3.00%
2009-06-25 0 4.340 4.340 4.350 4.290 4.550 40,186,023 177,912,540 4.4272 2.389 2.389 2.394 2.361 2.505 73,006,172 2.4370 -4.19%
2009-06-24 0 4.530 4.520 4.540 4.510 4.640 15,036,674 68,782,807 4.5743 2.494 2.488 2.499 2.483 2.554 27,317,209 2.5179 -0.66%
2009-06-23 0 4.560 4.570 4.590 4.490 4.610 18,622,308 84,411,330 4.5328 2.510 2.516 2.527 2.472 2.538 33,831,251 2.4951 -1.08%
2009-06-22 0 4.610 4.600 4.610 4.600 4.710 16,749,425 77,883,788 4.6499 2.538 2.532 2.538 2.532 2.593 30,428,774 2.5595 -1.91%
2009-06-19 0 4.700 4.680 4.690 4.530 4.840 28,957,843 136,839,337 4.7255 2.587 2.576 2.582 2.494 2.664 52,607,875 2.6011 4.68%
2009-06-18 0 4.490 4.480 4.490 4.480 4.800 23,947,863 109,920,800 4.5900 2.472 2.466 2.472 2.466 2.642 43,506,216 2.5266 -4.67%
2009-06-17 0 4.710 4.710 4.730 4.450 4.750 25,499,000 118,553,150 4.6493 2.593 2.593 2.604 2.449 2.615 46,324,175 2.5592 1.07%
2009-06-16 0 4.660 4.620 4.670 4.570 4.780 45,679,000 213,117,980 4.6656 2.565 2.543 2.571 2.516 2.631 82,985,294 2.5681 2.42%
2009-06-15 0 4.550 4.540 4.550 4.450 4.600 28,935,000 131,295,190 4.5376 2.505 2.499 2.505 2.449 2.532 52,566,376 2.4977 2.71%
2009-06-12 0 4.430 4.430 4.440 4.350 4.480 37,472,700 165,551,480 4.4179 2.438 2.438 2.444 2.394 2.466 68,076,863 2.4318 2.78%
2009-06-11 0 4.310 4.310 4.320 4.240 4.380 26,641,000 114,530,230 4.2990 2.372 2.372 2.378 2.334 2.411 48,398,853 2.3664 -1.60%
2009-06-10 0 4.380 4.370 4.380 4.320 4.450 22,401,000 98,152,600 4.3816 2.411 2.405 2.411 2.378 2.449 40,696,021 2.4118 2.34%
2009-06-09 0 4.280 4.260 4.280 4.220 4.520 19,735,000 85,924,120 4.3539 2.356 2.345 2.356 2.323 2.488 35,852,684 2.3966 -3.82%
2009-06-08 0 4.450 4.430 4.450 4.400 4.600 16,643,000 75,481,400 4.5353 2.449 2.438 2.449 2.422 2.532 30,235,431 2.4965 -2.63%
2009-06-05 0 4.570 4.550 4.570 4.500 4.710 17,260,024 78,981,223 4.5760 2.516 2.505 2.516 2.477 2.593 31,356,382 2.5188 -0.65%
2009-06-04 0 4.600 4.580 4.590 4.520 4.750 14,616,500 67,302,645 4.6046 2.532 2.521 2.527 2.488 2.615 26,553,877 2.5346 -2.34%
2009-06-03 0 4.710 4.660 4.710 4.580 4.810 26,135,000 123,024,430 4.7073 2.593 2.565 2.593 2.521 2.648 47,479,600 2.5911 3.52%
2009-06-02 0 4.550 4.560 4.570 4.530 5.090 36,955,877 177,570,674 4.8049 2.505 2.510 2.516 2.494 2.802 67,137,947 2.6449 -8.27%
2009-06-01 0 4.960 4.960 4.970 4.940 5.250 37,776,231 190,980,630 5.0556 2.730 2.730 2.736 2.719 2.890 68,628,289 2.7828 -2.17%
2009-05-29 0 5.070 5.070 5.100 4.650 5.180 75,477,131 368,159,344 4.8778 2.791 2.791 2.807 2.560 2.851 137,119,724 2.6849 9.03%
2009-05-27 0 4.650 4.640 4.650 4.500 4.650 32,134,600 147,569,808 4.5922 2.560 2.554 2.560 2.477 2.560 58,379,107 2.5278 3.10%
2009-05-26 0 4.510 4.540 4.550 4.400 4.600 33,450,700 151,062,300 4.5160 2.483 2.499 2.505 2.422 2.532 60,770,073 2.4858 4.40%
2009-05-25 0 4.320 4.320 4.330 4.260 4.450 8,884,000 38,633,902 4.3487 2.378 2.378 2.383 2.345 2.449 16,139,612 2.3937 -0.69%
2009-05-22 0 4.350 4.350 4.360 4.100 4.520 25,814,000 111,942,770 4.3365 2.394 2.394 2.400 2.257 2.488 46,896,437 2.3870 -3.33%
2009-05-21 0 4.500 4.490 4.500 4.360 4.630 34,282,400 154,574,874 4.5089 2.477 2.472 2.477 2.400 2.549 62,281,027 2.4819 1.81%
2009-05-20 0 4.420 4.410 4.420 4.230 4.490 57,645,096 253,819,688 4.4031 2.433 2.427 2.433 2.328 2.472 104,724,167 2.4237 2.79%
2009-05-19 0 4.300 4.290 4.300 4.020 4.350 54,088,860 223,631,833 4.1345 2.367 2.361 2.367 2.213 2.394 98,263,533 2.2758 8.04%
2009-05-18 0 3.980 3.970 3.980 3.690 4.010 49,251,000 193,846,789 3.9359 2.191 2.185 2.191 2.031 2.207 89,474,566 2.1665 5.85%
2009-05-15 0 3.760 3.760 3.770 3.720 3.840 14,894,150 56,135,234 3.7689 2.070 2.070 2.075 2.048 2.114 27,058,285 2.0746 -1.05%
2009-05-14 0 3.800 3.790 3.800 3.630 3.810 18,993,000 69,999,970 3.6856 2.092 2.086 2.092 1.998 2.097 34,504,689 2.0287 0.97%
2009-05-13 0 3.800 3.800 3.810 3.710 3.850 30,640,000 116,247,850 3.7940 2.072 2.072 2.077 2.023 2.099 56,201,452 2.0684 3.26%
2009-05-12 0 3.680 3.670 3.690 3.660 3.830 42,303,728 158,301,307 3.7420 2.006 2.001 2.012 1.995 2.088 77,595,657 2.0401 -0.81%
2009-05-11 0 3.710 3.710 3.750 3.700 3.900 32,511,000 122,875,890 3.7795 2.023 2.023 2.044 2.017 2.126 59,633,336 2.0605 -2.88%
2009-05-08 0 3.820 3.820 3.830 3.760 3.850 34,799,045 132,410,422 3.8050 2.083 2.083 2.088 2.050 2.099 63,830,185 2.0744 0.00%
2009-05-07 0 3.820 3.820 3.830 3.710 3.950 59,907,601 229,233,496 3.8265 2.083 2.083 2.088 2.023 2.153 109,885,580 2.0861 0.00%
2009-05-06 0 3.820 3.810 3.820 3.540 3.860 85,116,662 317,702,601 3.7326 2.083 2.077 2.083 1.930 2.104 156,125,326 2.0349 8.22%
2009-05-05 0 3.530 3.520 3.530 3.480 3.750 88,048,730 313,215,241 3.5573 1.924 1.919 1.924 1.897 2.044 161,503,475 1.9394 -4.59%
2009-05-04 0 3.700 3.700 3.710 3.580 3.730 27,719,556 101,388,587 3.6577 2.017 2.017 2.023 1.952 2.034 50,844,625 1.9941 5.41%
2009-04-30 0 3.510 3.500 3.520 3.450 3.660 52,307,800 184,504,830 3.5273 1.914 1.908 1.919 1.881 1.995 95,945,637 1.9230 -1.40%
2009-04-29 0 3.560 3.560 3.570 3.520 3.610 16,264,100 58,093,452 3.5719 1.941 1.941 1.946 1.919 1.968 29,832,442 1.9473 2.01%
2009-04-28 0 3.490 3.480 3.500 3.450 3.670 20,772,233 73,209,758 3.5244 1.903 1.897 1.908 1.881 2.001 38,101,490 1.9214 -2.79%
2009-04-27 0 3.590 3.580 3.590 3.550 3.810 30,013,944 109,230,275 3.6393 1.957 1.952 1.957 1.935 2.077 55,053,108 1.9841 -6.99%
2009-04-24 0 3.860 3.860 3.870 3.760 4.050 46,538,000 181,349,720 3.8968 2.104 2.104 2.110 2.050 2.208 85,362,375 2.1245 -3.74%
2009-04-23 0 4.010 4.010 4.020 3.620 4.030 64,784,000 249,851,300 3.8567 2.186 2.186 2.192 1.974 2.197 118,830,120 2.1026 8.38%
2009-04-22 0 3.700 3.690 3.700 3.650 3.870 40,348,300 151,205,637 3.7475 2.017 2.012 2.017 1.990 2.110 74,008,911 2.0431 0.00%
2009-04-21 0 3.700 3.700 3.710 3.630 3.750 18,090,860 66,658,755 3.6847 2.017 2.017 2.023 1.979 2.044 33,183,179 2.0088 -2.63%
2009-04-20 0 3.800 3.790 3.800 3.620 3.850 30,878,000 116,307,880 3.7667 2.072 2.066 2.072 1.974 2.099 56,638,004 2.0535 6.15%
2009-04-17 0 3.580 3.580 3.590 3.510 3.830 31,782,000 117,766,500 3.7054 1.952 1.952 1.957 1.914 2.088 58,296,167 2.0201 -2.98%
2009-04-16 0 3.690 3.690 3.700 3.510 3.730 55,384,000 202,509,255 3.6565 2.012 2.012 2.017 1.914 2.034 101,588,160 1.9934 6.34%
2009-04-15 0 3.470 3.460 3.470 3.390 3.480 25,860,000 89,000,590 3.4416 1.892 1.886 1.892 1.848 1.897 47,433,732 1.8763 0.87%
2009-04-14 0 3.440 3.440 3.450 3.370 3.470 33,740,000 115,443,685 3.4216 1.875 1.875 1.881 1.837 1.892 61,887,630 1.8654 1.47%
2009-04-09 0 3.390 3.390 3.400 3.330 3.400 17,212,000 57,910,440 3.3645 1.848 1.848 1.854 1.815 1.854 31,571,129 1.8343 0.89%
2009-04-08 0 3.360 3.350 3.360 3.260 3.370 28,625,400 94,620,506 3.3055 1.832 1.826 1.832 1.777 1.837 52,506,170 1.8021 -0.59%
2009-04-07 0 3.380 3.370 3.380 3.360 3.420 21,524,000 72,670,565 3.3763 1.843 1.837 1.843 1.832 1.865 39,480,420 1.8407 -2.31%
2009-04-06 0 3.460 3.450 3.470 3.420 3.500 24,332,565 83,970,458 3.4509 1.886 1.881 1.892 1.865 1.908 44,632,033 1.8814 1.17%
2009-04-03 0 3.420 3.410 3.420 3.350 3.640 43,453,000 149,371,145 3.4375 1.865 1.859 1.865 1.826 1.984 79,703,711 1.8741 -4.47%
2009-04-02 0 3.580 3.570 3.580 3.530 3.600 21,064,035 75,092,687 3.5650 1.952 1.946 1.952 1.924 1.963 38,636,728 1.9436 1.70%
2009-04-01 0 3.520 3.520 3.530 3.470 3.590 11,209,050 39,402,046 3.5152 1.919 1.919 1.924 1.892 1.957 20,560,212 1.9164 -0.56%
2009-03-31 0 3.540 3.510 3.530 3.490 3.580 12,910,000 45,579,460 3.5306 1.930 1.914 1.924 1.903 1.952 23,680,181 1.9248 -1.94%
2009-03-30 0 3.610 3.600 3.610 3.550 3.670 11,839,000 42,549,115 3.5940 1.968 1.963 1.968 1.935 2.001 21,715,698 1.9594 -0.55%
2009-03-27 0 3.630 3.630 3.640 3.580 3.740 22,896,000 83,901,254 3.6645 1.979 1.979 1.984 1.952 2.039 41,997,012 1.9978 1.40%
2009-03-26 0 3.580 3.570 3.580 3.530 3.660 16,892,000 60,535,870 3.5837 1.952 1.946 1.952 1.924 1.995 30,984,169 1.9538 -0.56%
2009-03-25 0 3.600 3.580 3.590 3.580 3.680 10,073,000 36,463,760 3.6200 1.963 1.952 1.957 1.952 2.006 18,476,411 1.9735 0.00%
2009-03-24 0 3.600 3.590 3.600 3.570 3.680 20,312,370 73,328,956 3.6101 1.963 1.957 1.963 1.946 2.006 37,257,986 1.9681 0.28%
2009-03-23 0 3.590 3.570 3.590 3.490 3.600 10,456,783 37,173,027 3.5549 1.957 1.946 1.957 1.903 1.963 19,180,365 1.9381 3.46%
2009-03-20 0 3.470 3.460 3.470 3.470 3.610 17,321,200 61,373,550 3.5433 1.892 1.886 1.892 1.892 1.968 31,771,429 1.9317 -3.07%
2009-03-19 0 3.580 3.570 3.580 3.480 3.620 27,088,000 96,499,815 3.5625 1.952 1.946 1.952 1.897 1.974 49,686,192 1.9422 4.68%
2009-03-18 0 3.420 3.420 3.430 3.390 3.590 19,977,500 69,733,445 3.4906 1.865 1.865 1.870 1.848 1.957 36,643,750 1.9030 -2.29%
2009-03-17 0 3.500 3.500 3.520 3.450 3.630 19,552,100 69,334,040 3.5461 1.908 1.908 1.919 1.881 1.979 35,863,460 1.9333 -3.31%
2009-03-16 0 3.620 3.600 3.620 3.410 3.670 14,889,000 52,844,634 3.5492 1.974 1.963 1.974 1.859 2.001 27,310,164 1.9350 6.78%
2009-03-13 0 3.390 3.390 3.400 3.280 3.440 16,928,000 57,003,864 3.3674 1.848 1.848 1.854 1.788 1.875 31,050,202 1.8359 5.94%
2009-03-12 0 3.200 3.190 3.200 3.150 3.330 15,051,000 48,505,701 3.2228 1.745 1.739 1.745 1.717 1.815 27,607,312 1.7570 -2.44%
2009-03-11 0 3.280 3.270 3.280 3.250 3.400 27,199,642 89,797,431 3.3014 1.788 1.783 1.788 1.772 1.854 49,890,972 1.7999 -0.61%
2009-03-10 0 3.300 3.290 3.300 3.260 3.460 30,179,752 100,041,564 3.3149 1.799 1.794 1.799 1.777 1.886 55,357,242 1.8072 -4.90%
2009-03-09 0 3.470 3.430 3.470 3.420 3.560 9,616,900 33,450,667 3.4783 1.892 1.870 1.892 1.865 1.941 17,639,809 1.8963 -2.53%
2009-03-06 0 3.560 3.550 3.560 3.440 3.600 17,825,000 62,309,190 3.4956 1.941 1.935 1.941 1.875 1.963 32,695,525 1.9057 1.42%
2009-03-05 0 3.510 3.500 3.510 3.450 3.620 12,869,000 45,133,850 3.5072 1.914 1.908 1.914 1.881 1.974 23,604,977 1.9120 0.00%
2009-03-04 0 3.510 3.510 3.540 3.350 3.600 19,316,707 67,290,603 3.4835 1.914 1.914 1.930 1.826 1.963 35,431,690 1.8992 3.24%
2009-03-03 0 3.400 3.350 3.400 3.250 3.440 13,901,272 46,647,762 3.3556 1.854 1.826 1.854 1.772 1.875 25,498,423 1.8294 1.19%
2009-03-02 0 3.360 3.360 3.370 3.350 3.430 8,771,000 29,682,280 3.3841 1.832 1.832 1.837 1.826 1.870 16,088,216 1.8450 -2.04%
2009-02-27 0 3.430 3.410 3.430 3.370 3.440 7,795,110 26,578,593 3.4096 1.870 1.859 1.870 1.837 1.875 14,298,189 1.8589 0.29%
2009-02-26 0 3.420 3.410 3.420 3.390 3.450 13,729,200 46,987,814 3.4225 1.865 1.859 1.865 1.848 1.881 25,182,799 1.8659 0.29%
2009-02-25 0 3.410 3.390 3.400 3.370 3.430 6,624,000 22,577,740 3.4085 1.859 1.848 1.854 1.837 1.870 12,150,079 1.8582 0.89%
2009-02-24 0 3.380 3.380 3.400 3.300 3.410 8,523,600 28,581,630 3.3532 1.843 1.843 1.854 1.799 1.859 15,634,422 1.8281 -0.29%
2009-02-23 0 3.390 3.390 3.400 3.290 3.420 13,311,000 45,081,640 3.3868 1.848 1.848 1.854 1.794 1.865 24,415,716 1.8464 0.89%
2009-02-20 0 3.360 3.360 3.370 3.270 3.370 12,221,000 40,661,030 3.3271 1.832 1.832 1.837 1.783 1.837 22,416,382 1.8139 -1.75%
2009-02-19 0 3.420 3.410 3.420 3.350 3.470 17,713,818 60,223,525 3.3998 1.865 1.859 1.865 1.826 1.892 32,491,589 1.8535 2.09%
2009-02-18 0 3.350 3.350 3.370 3.260 3.390 33,315,429 110,476,097 3.3161 1.826 1.826 1.837 1.777 1.848 61,108,860 1.8079 -2.05%
2009-02-17 0 3.420 3.420 3.430 3.360 3.700 23,084,000 80,473,730 3.4861 1.865 1.865 1.870 1.832 2.017 42,341,851 1.9006 -9.04%
2009-02-16 0 3.760 3.750 3.760 3.690 3.880 7,494,000 28,160,060 3.7577 2.050 2.044 2.050 2.012 2.115 13,745,877 2.0486 -2.34%
2009-02-13 0 3.850 3.840 3.850 3.750 3.860 17,554,888 67,152,424 3.8253 2.099 2.093 2.099 2.044 2.104 32,200,072 2.0855 2.67%
2009-02-12 0 3.750 3.750 3.760 3.680 3.800 6,238,000 23,388,975 3.7494 2.044 2.044 2.050 2.006 2.072 11,442,058 2.0441 1.08%
2009-02-11 0 3.710 3.710 3.720 3.650 3.740 3,889,000 14,336,860 3.6865 2.023 2.023 2.028 1.990 2.039 7,133,402 2.0098 -2.37%
2009-02-10 0 3.800 3.790 3.800 3.750 3.930 7,999,000 30,654,760 3.8323 2.072 2.066 2.072 2.044 2.143 14,672,174 2.0893 -2.31%
2009-02-09 0 3.890 3.890 3.900 3.790 3.940 15,845,300 61,264,109 3.8664 2.121 2.121 2.126 2.066 2.148 29,064,258 2.1079 0.78%
2009-02-06 0 3.860 3.850 3.860 3.730 3.880 9,418,400 35,806,670 3.8018 2.104 2.099 2.104 2.034 2.115 17,275,710 2.0727 1.58%
2009-02-05 0 3.800 3.790 3.800 3.770 3.900 18,001,500 68,855,370 3.8250 2.072 2.066 2.072 2.055 2.126 33,019,270 2.0853 0.26%
2009-02-04 0 3.790 3.770 3.790 3.720 3.800 12,901,000 48,641,520 3.7704 2.066 2.055 2.066 2.028 2.072 23,663,673 2.0555 2.43%
2009-02-03 0 3.700 3.690 3.700 3.560 3.750 16,206,860 59,905,448 3.6963 2.017 2.012 2.017 1.941 2.044 29,727,450 2.0152 4.52%
2009-02-02 0 3.540 3.540 3.580 3.540 3.750 7,442,518 26,981,181 3.6253 1.930 1.930 1.952 1.930 2.044 13,651,446 1.9764 -4.84%
2009-01-30 0 3.720 3.700 3.720 3.480 3.760 10,766,000 39,110,389 3.6328 2.028 2.017 2.028 1.897 2.050 19,747,547 1.9805 2.20%
2009-01-29 0 3.640 3.610 3.640 3.420 3.640 16,072,461 56,871,531 3.5384 1.984 1.968 1.984 1.865 1.984 29,480,928 1.9291 10.30%
2009-01-23 0 3.300 3.290 3.300 3.190 3.350 8,661,000 28,396,860 3.2787 1.799 1.794 1.799 1.739 1.826 15,886,448 1.7875 0.61%
2009-01-22 0 3.280 3.280 3.300 3.200 3.480 13,860,688 45,670,532 3.2950 1.788 1.788 1.799 1.745 1.897 25,423,981 1.7964 -1.20%
2009-01-21 0 3.320 3.320 3.330 3.230 3.400 13,192,000 43,963,480 3.3326 1.810 1.810 1.815 1.761 1.854 24,197,440 1.8169 -4.60%
2009-01-20 0 3.480 3.460 3.480 3.310 3.550 21,749,000 74,078,315 3.4061 1.897 1.886 1.897 1.805 1.935 39,893,126 1.8569 -1.97%
2009-01-19 0 3.550 3.550 3.590 3.500 3.800 11,236,000 40,760,880 3.6277 1.935 1.935 1.957 1.908 2.072 20,609,645 1.9778 -4.05%
2009-01-16 0 3.700 3.690 3.700 3.650 3.800 7,786,000 28,819,487 3.7014 2.017 2.012 2.017 1.990 2.072 14,281,479 2.0180 -1.07%
2009-01-15 0 3.740 3.740 3.750 3.600 3.760 10,149,000 37,467,590 3.6918 2.039 2.039 2.044 1.963 2.050 18,615,814 2.0127 -2.35%
2009-01-14 0 3.830 3.820 3.830 3.650 3.870 11,595,000 43,801,540 3.7776 2.088 2.083 2.088 1.990 2.110 21,268,141 2.0595 5.80%
2009-01-13 0 3.620 3.610 3.620 3.520 3.720 17,250,000 62,418,930 3.6185 1.974 1.968 1.974 1.919 2.028 31,640,831 1.9727 -2.69%
2009-01-12 0 3.720 3.720 3.730 3.700 3.840 6,371,200 23,850,618 3.7435 2.028 2.028 2.034 2.017 2.093 11,686,380 2.0409 -2.36%
2009-01-09 0 3.810 3.810 3.820 3.720 3.850 14,262,000 54,166,181 3.7979 2.077 2.077 2.083 2.028 2.099 26,160,088 2.0706 3.53%
2009-01-08 0 3.680 3.680 3.690 3.640 3.800 36,311,114 134,843,798 3.7136 2.006 2.006 2.012 1.984 2.072 66,603,699 2.0246 -4.17%
2009-01-07 0 3.840 3.840 3.850 3.780 4.120 48,446,555 190,772,887 3.9378 2.093 2.093 2.099 2.061 2.246 88,863,144 2.1468 -5.65%
2009-01-06 0 4.070 4.070 4.080 4.010 4.240 32,123,419 131,465,647 4.0925 2.219 2.219 2.224 2.186 2.312 58,922,415 2.2312 -3.55%
2009-01-05 0 4.220 4.220 4.230 4.210 4.340 15,373,464 65,670,147 4.2717 2.301 2.301 2.306 2.295 2.366 28,198,792 2.3288 0.00%
2009-01-02 0 4.220 4.210 4.220 4.150 4.250 4,993,800 20,964,818 4.1982 2.301 2.295 2.301 2.263 2.317 9,159,883 2.2888 0.24%
2008-12-31 0 4.210 4.190 4.210 4.120 4.240 3,723,400 15,612,290 4.1930 2.295 2.284 2.295 2.246 2.312 6,829,650 2.2860 0.96%
2008-12-30 0 4.170 4.160 4.170 4.140 4.250 5,568,800 23,328,304 4.1891 2.273 2.268 2.273 2.257 2.317 10,214,577 2.2838 -1.18%
2008-12-29 0 4.220 4.200 4.220 3.920 4.250 11,856,900 49,362,416 4.1632 2.301 2.290 2.301 2.137 2.317 21,748,531 2.2697 4.71%
2008-12-24 0 4.030 4.000 4.030 3.710 4.080 7,395,500 28,907,755 3.9088 2.197 2.181 2.197 2.023 2.224 13,565,204 2.1310 5.22%
2008-12-23 0 3.830 3.820 3.830 3.820 4.300 15,347,200 59,808,484 3.8970 2.088 2.083 2.088 2.083 2.344 28,150,618 2.1246 -7.26%
2008-12-22 0 4.130 4.120 4.130 4.100 4.400 6,756,700 28,762,959 4.2570 2.252 2.246 2.252 2.235 2.399 12,393,484 2.3208 -3.95%
2008-12-19 0 4.300 4.290 4.300 4.220 4.460 25,085,542 109,274,189 4.3561 2.344 2.339 2.344 2.301 2.432 46,013,182 2.3748 1.90%
2008-12-18 0 4.220 4.220 4.270 4.100 4.300 20,062,000 83,824,193 4.1783 2.301 2.301 2.328 2.235 2.344 36,798,744 2.2779 0.48%
2008-12-17 0 4.200 4.190 4.200 4.000 4.200 31,642,000 130,663,770 4.1294 2.290 2.284 2.290 2.181 2.290 58,039,372 2.2513 6.60%
2008-12-16 0 3.940 3.910 3.940 3.840 4.090 23,695,000 93,742,120 3.9562 2.148 2.132 2.148 2.093 2.230 43,462,579 2.1568 1.03%
2008-12-15 0 3.900 3.870 3.900 3.710 3.900 20,237,000 76,728,920 3.7915 2.126 2.110 2.126 2.023 2.126 37,119,738 2.0671 8.33%
2008-12-12 0 3.600 3.600 3.610 3.460 3.870 41,950,875 154,052,574 3.6722 1.963 1.963 1.968 1.886 2.110 76,948,436 2.0020 -5.51%
2008-12-11 0 3.810 3.810 3.860 3.810 4.100 29,108,100 114,413,048 3.9306 2.077 2.077 2.104 2.077 2.235 53,391,563 2.1429 -7.30%
2008-12-10 0 4.110 4.080 4.110 3.730 4.210 42,813,050 167,722,631 3.9176 2.241 2.224 2.241 2.034 2.295 78,529,882 2.1358 10.19%
2008-12-09 0 3.730 3.720 3.730 3.640 3.870 39,203,108 147,121,183 3.7528 2.034 2.028 2.034 1.984 2.110 71,908,342 2.0460 -0.53%
2008-12-08 0 3.750 3.750 3.760 3.630 3.790 30,890,354 115,108,411 3.7264 2.044 2.044 2.050 1.979 2.066 56,660,664 2.0315 8.38%
2008-12-05 0 3.460 3.450 3.460 3.450 3.580 22,325,420 77,976,958 3.4927 1.886 1.881 1.886 1.881 1.952 40,950,425 1.9042 -0.57%
2008-12-04 0 3.480 3.470 3.480 3.450 3.890 34,145,526 125,243,427 3.6679 1.897 1.892 1.897 1.881 2.121 62,631,467 1.9997 -3.87%
2008-12-03 0 3.620 3.610 3.620 3.480 3.720 32,208,000 115,990,075 3.6013 1.974 1.968 1.974 1.897 2.028 59,077,558 1.9634 4.32%
2008-12-02 0 3.470 3.460 3.470 3.220 3.470 20,962,272 71,397,536 3.4060 1.892 1.886 1.892 1.755 1.892 38,450,069 1.8569 1.46%
2008-12-01 0 3.420 3.420 3.430 3.230 3.460 25,583,644 86,752,265 3.3909 1.865 1.865 1.870 1.761 1.886 46,926,826 1.8487 4.91%
2008-11-28 0 3.260 3.260 3.280 3.110 3.350 25,017,000 81,892,630 3.2735 1.777 1.777 1.788 1.696 1.826 45,887,458 1.7846 5.84%
2008-11-27 0 3.080 3.060 3.080 3.030 3.390 41,526,938 131,920,546 3.1767 1.679 1.668 1.679 1.652 1.848 76,170,829 1.7319 -5.52%
2008-11-26 0 3.260 3.250 3.260 3.230 3.460 29,161,000 97,260,218 3.3353 1.777 1.772 1.777 1.761 1.886 53,488,595 1.8183 -4.96%
2008-11-25 0 3.430 3.420 3.430 3.360 3.580 31,550,000 109,204,840 3.4613 1.870 1.865 1.870 1.832 1.952 57,870,620 1.8871 0.88%
2008-11-24 0 3.400 3.400 3.410 3.390 3.690 19,003,000 66,978,580 3.5246 1.854 1.854 1.859 1.848 2.012 34,856,273 1.9216 -5.03%
2008-11-21 0 3.580 3.580 3.590 3.340 3.730 27,284,830 97,058,048 3.5572 1.952 1.952 1.957 1.821 2.034 50,047,228 1.9393 2.87%
2008-11-20 0 3.480 3.470 3.480 3.250 3.530 18,176,000 62,412,747 3.4338 1.897 1.892 1.897 1.772 1.924 33,339,347 1.8720 2.96%
2008-11-19 0 3.380 3.350 3.380 3.230 3.480 15,997,600 53,884,814 3.3683 1.843 1.826 1.843 1.761 1.897 29,343,615 1.8363 4.32%
2008-11-18 0 3.240 3.230 3.240 3.200 3.680 72,202,000 249,565,624 3.4565 1.766 1.761 1.766 1.745 2.006 132,436,594 1.8844 -2.41%
2008-11-17 0 3.320 3.320 3.340 3.200 3.580 43,152,000 147,228,120 3.4118 1.810 1.810 1.821 1.745 1.952 79,151,601 1.8601 -0.90%
2008-11-14 0 3.350 3.350 3.360 3.330 3.800 42,699,000 151,267,730 3.5427 1.826 1.826 1.832 1.815 2.072 78,320,685 1.9314 -6.16%
2008-11-13 0 3.570 3.560 3.570 3.210 3.700 101,510,000 357,700,255 3.5238 1.946 1.941 1.946 1.750 2.017 186,194,824 1.9211 5.00%
2008-11-12 0 3.400 3.390 3.400 3.050 3.520 38,497,000 122,440,450 3.1805 1.854 1.848 1.854 1.663 1.919 70,613,163 1.7340 8.97%
2008-11-11 0 3.120 3.100 3.120 3.070 3.260 37,937,000 119,472,590 3.1492 1.701 1.690 1.701 1.674 1.777 69,585,982 1.7169 -6.59%
2008-11-10 0 3.340 3.320 3.340 3.120 4.310 71,874,000 237,644,080 3.3064 1.821 1.810 1.821 1.701 2.350 131,834,960 1.8026 14.78%
2008-11-07 0 2.910 2.910 2.940 2.730 2.950 6,604,000 18,999,430 2.8770 1.586 1.586 1.603 1.488 1.608 12,113,394 1.5685 5.05%
2008-11-06 0 2.770 2.770 2.820 2.710 2.820 3,844,000 10,622,310 2.7633 1.510 1.510 1.537 1.477 1.537 7,050,861 1.5065 -3.82%
2008-11-05 0 2.880 2.880 2.900 2.880 2.940 13,708,000 39,811,690 2.9043 1.570 1.570 1.581 1.570 1.603 25,143,913 1.5834 2.13%
2008-11-04 0 2.820 2.820 2.830 2.640 2.860 17,742,000 49,181,180 2.7720 1.537 1.537 1.543 1.439 1.559 32,543,282 1.5113 -0.35%
2008-11-03 0 2.830 2.800 2.830 2.780 2.890 16,231,000 45,738,680 2.8180 1.543 1.527 1.543 1.516 1.576 29,771,729 1.5363 3.28%
2008-10-31 0 2.740 2.730 2.740 2.670 2.870 26,156,974 73,169,412 2.7973 1.494 1.488 1.494 1.456 1.565 47,978,457 1.5250 3.40%
2008-10-30 0 2.650 2.650 2.660 2.150 2.850 64,965,666 169,053,758 2.6022 1.445 1.445 1.450 1.172 1.554 119,163,341 1.4187 27.40%
2008-10-29 0 2.080 2.070 2.090 1.990 2.130 24,774,072 50,934,694 2.0560 1.134 1.129 1.139 1.085 1.161 45,441,867 1.1209 9.47%
2008-10-28 0 1.900 1.900 1.920 1.880 2.100 33,634,000 65,948,960 1.9608 1.036 1.036 1.047 1.025 1.145 61,693,200 1.0690 -5.00%
2008-10-27 0 2.000 1.990 2.000 1.860 2.800 23,008,000 50,228,280 2.1831 1.090 1.085 1.090 1.014 1.527 42,202,448 1.1902 -21.57%
2008-10-24 0 2.550 2.550 2.590 2.520 2.760 14,074,500 37,018,720 2.6302 1.390 1.390 1.412 1.374 1.505 25,816,166 1.4339 -4.85%
2008-10-23 0 2.680 2.680 2.700 2.610 2.740 9,788,000 26,369,810 2.6941 1.461 1.461 1.472 1.423 1.494 17,953,649 1.4688 -2.90%
2008-10-22 0 2.760 2.760 2.780 2.750 2.940 21,620,000 60,369,220 2.7923 1.505 1.505 1.516 1.499 1.603 39,656,508 1.5223 -7.07%
2008-10-21 0 2.970 2.970 2.980 2.760 3.040 25,748,000 75,963,850 2.9503 1.619 1.619 1.625 1.505 1.657 47,228,296 1.6084 -1.33%
2008-10-20 0 3.010 3.010 3.020 2.980 3.090 11,035,000 33,376,920 3.0246 1.641 1.641 1.646 1.625 1.685 20,240,960 1.6490 0.67%
2008-10-17 0 2.990 2.990 3.000 2.870 3.040 19,618,000 58,783,984 2.9964 1.630 1.630 1.636 1.565 1.657 35,984,337 1.6336 0.00%
2008-10-16 0 2.990 2.980 2.990 2.800 3.010 8,813,000 26,048,480 2.9557 1.630 1.625 1.630 1.527 1.641 16,165,254 1.6114 -0.33%
2008-10-15 0 3.000 2.980 3.000 2.960 3.030 11,513,000 34,554,360 3.0013 1.636 1.625 1.636 1.614 1.652 21,117,732 1.6363 0.00%
2008-10-14 0 3.000 3.000 3.010 2.950 3.200 19,569,000 59,027,424 3.0164 1.636 1.636 1.641 1.608 1.745 35,894,459 1.6445 -0.33%
2008-10-13 0 3.010 3.000 3.010 2.860 3.060 9,961,000 29,656,020 2.9772 1.641 1.636 1.641 1.559 1.668 18,270,975 1.6231 5.99%
2008-10-10 0 2.840 2.840 2.850 2.800 2.960 22,006,000 62,945,370 2.8604 1.548 1.548 1.554 1.527 1.614 40,364,529 1.5594 -6.58%
2008-10-09 0 3.040 3.040 3.050 2.840 3.090 25,142,445 75,851,943 3.0169 1.657 1.657 1.663 1.548 1.685 46,117,556 1.6448 3.05%
2008-10-08 0 2.950 2.950 3.030 2.750 3.060 55,530,400 159,088,089 2.8649 1.608 1.608 1.652 1.499 1.668 101,856,694 1.5619 -1.34%
2008-10-06 0 2.990 2.990 3.000 2.990 3.110 19,815,200 59,900,000 3.0229 1.630 1.630 1.636 1.630 1.696 36,346,051 1.6480 -3.55%
2008-10-03 0 3.100 3.100 3.110 2.980 3.140 26,324,000 80,430,910 3.0554 1.690 1.690 1.696 1.625 1.712 48,284,825 1.6658 0.00%
2008-10-02 0 3.100 3.090 3.100 2.910 3.140 16,853,000 51,574,780 3.0603 1.690 1.685 1.690 1.586 1.712 30,912,633 1.6684 5.08%
2008-09-30 0 2.950 2.950 2.970 2.840 2.990 24,941,005 72,802,824 2.9190 1.608 1.608 1.619 1.548 1.630 45,748,065 1.5914 -1.67%
2008-09-29 0 3.000 2.980 3.000 2.900 3.050 15,827,000 47,421,030 2.9962 1.636 1.625 1.636 1.581 1.663 29,030,691 1.6335 2.39%
2008-09-26 0 2.930 2.930 2.940 2.800 2.940 9,138,000 26,417,880 2.8910 1.597 1.597 1.603 1.527 1.603 16,761,386 1.5761 2.81%
2008-09-25 0 2.850 2.850 2.890 2.850 2.950 17,671,000 51,606,920 2.9204 1.554 1.554 1.576 1.554 1.608 32,413,050 1.5922 -0.70%
2008-09-24 0 2.870 2.860 2.870 2.730 2.890 21,441,000 60,486,130 2.8210 1.565 1.559 1.565 1.488 1.576 39,328,177 1.5380 4.36%
2008-09-23 0 2.750 2.750 2.770 2.700 2.880 22,767,068 63,672,847 2.7967 1.499 1.499 1.510 1.472 1.570 41,760,518 1.5247 -6.46%
2008-09-22 0 2.940 2.910 2.940 2.750 3.050 21,513,000 62,867,290 2.9223 1.603 1.586 1.603 1.499 1.663 39,460,243 1.5932 -0.34%
2008-09-19 0 2.950 2.940 2.950 2.810 3.000 32,128,000 93,717,101 2.9170 1.608 1.603 1.608 1.532 1.636 58,930,818 1.5903 10.49%
2008-09-18 0 2.670 2.660 2.670 2.490 2.730 37,192,500 96,314,762 2.5896 1.456 1.450 1.456 1.358 1.488 68,220,382 1.4118 -0.74%
2008-09-17 0 2.690 2.670 2.690 2.650 2.860 14,688,000 40,455,540 2.7543 1.467 1.456 1.467 1.445 1.559 26,941,479 1.5016 -3.58%
2008-09-16 0 2.790 2.790 2.800 2.720 2.850 26,236,000 72,991,420 2.7821 1.521 1.521 1.527 1.483 1.554 48,123,410 1.5168 -5.42%
2008-09-12 0 2.950 2.950 2.960 2.840 3.000 20,928,000 60,519,269 2.8918 1.608 1.608 1.614 1.548 1.636 38,387,206 1.5765 3.51%
2008-09-11 0 2.850 2.850 2.860 2.800 2.890 18,862,996 53,562,378 2.8395 1.554 1.554 1.559 1.527 1.576 34,599,470 1.5481 -0.35%
2008-09-10 0 2.860 2.860 2.890 2.860 3.030 32,562,000 96,182,760 2.9538 1.559 1.559 1.576 1.559 1.652 59,726,883 1.6104 -5.61%
2008-09-09 0 3.030 2.990 3.030 2.900 3.030 15,030,000 44,408,510 2.9547 1.652 1.630 1.652 1.581 1.652 27,568,793 1.6108 4.12%
2008-09-08 0 2.910 2.910 2.920 2.890 3.030 15,281,000 44,978,140 2.9434 1.586 1.586 1.592 1.576 1.652 28,029,190 1.6047 -1.69%
2008-09-05 0 2.960 2.950 2.960 2.850 2.970 33,176,639 96,452,422 2.9072 1.614 1.608 1.614 1.554 1.619 60,854,285 1.5850 -2.95%
2008-09-04 0 3.050 3.030 3.050 2.810 3.100 54,282,000 160,726,120 2.9609 1.663 1.652 1.663 1.532 1.690 99,566,815 1.6143 -1.93%
2008-09-03 0 3.110 3.100 3.110 3.080 3.200 35,290,500 109,958,400 3.1158 1.696 1.690 1.696 1.679 1.745 64,731,637 1.6987 -2.81%
2008-09-02 0 3.200 3.190 3.200 3.110 3.220 33,308,000 105,602,790 3.1705 1.745 1.739 1.745 1.696 1.755 61,095,234 1.7285 2.24%
2008-09-01 0 3.130 3.130 3.140 3.070 3.210 51,239,023 161,277,790 3.1476 1.706 1.706 1.712 1.674 1.750 93,985,232 1.7160 0.00%
2008-08-29 0 3.130 3.130 3.140 3.040 3.150 83,038,717 256,827,771 3.0929 1.706 1.706 1.712 1.657 1.717 152,313,853 1.6862 2.29%
2008-08-28 0 3.060 3.050 3.060 2.830 3.060 143,669,090 426,430,702 2.9681 1.668 1.663 1.668 1.543 1.668 263,525,179 1.6182 9.68%
2008-08-27 0 2.790 2.790 2.800 2.760 2.930 49,094,334 138,686,868 2.8249 1.521 1.521 1.527 1.505 1.597 90,051,333 1.5401 -3.46%
2008-08-26 0 2.890 2.880 2.890 2.830 2.930 71,009,532 204,679,800 2.8824 1.576 1.570 1.576 1.543 1.597 130,249,308 1.5714 0.00%
2008-08-25 0 2.890 2.890 2.900 2.700 2.930 242,937,956 684,035,468 2.8157 1.576 1.576 1.581 1.472 1.597 445,609,200 1.5351 9.89%
2008-08-21 0 2.630 2.630 2.640 2.610 3.080 681,697,938 1,927,116,863 2.8269 1.434 1.434 1.439 1.423 1.679 1,250,405,156 1.5412

Webb-site Database - Powered By Linux Group

Back to top