China Shuifa Singyes Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00750  2009-01-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.230 0.227 0.230 0.224 0.248 3,517,000 805,021 0.2289 0.230 0.227 0.230 0.224 0.248 3,517,000 0.2289 -3.77%
2026-02-02 0 0.239 0.232 0.239 0.232 0.249 198,000 46,964 0.2372 0.239 0.232 0.239 0.232 0.249 198,000 0.2372 0.00%
2026-01-30 0 0.239 0.228 0.239 0.238 0.240 69,000 16,432 0.2381 0.239 0.228 0.239 0.238 0.240 69,000 0.2381 -0.42%
2026-01-29 0 0.240 0.237 0.240 0.236 0.240 873,000 207,846 0.2381 0.240 0.237 0.240 0.236 0.240 873,000 0.2381 1.69%
2026-01-28 0 0.236 0.229 0.237 0.230 0.237 537,600 126,650 0.2356 0.236 0.229 0.237 0.230 0.237 537,600 0.2356 1.72%
2026-01-27 0 0.232 0.228 0.234 0.227 0.239 316,000 72,768 0.2303 0.232 0.228 0.234 0.227 0.239 316,000 0.2303 -1.28%
2026-01-26 0 0.235 0.235 0.237 0.227 0.239 215,800 49,674 0.2302 0.235 0.235 0.237 0.227 0.239 215,800 0.2302 0.86%
2026-01-23 0 0.233 0.226 0.233 0.226 0.239 104,000 24,402 0.2346 0.233 0.226 0.233 0.226 0.239 104,000 0.2346 2.64%
2026-01-22 0 0.227 0.224 0.230 0.223 0.231 247,000 56,229 0.2276 0.227 0.224 0.230 0.223 0.231 247,000 0.2276 2.25%
2026-01-21 0 0.222 0.222 0.230 0.220 0.238 476,000 108,540 0.2280 0.222 0.222 0.230 0.220 0.238 476,000 0.2280 -3.90%
2026-01-20 0 0.231 0.223 0.230 0.210 0.233 2,444,400 548,762 0.2245 0.231 0.223 0.230 0.210 0.233 2,444,400 0.2245 -1.28%
2026-01-19 0 0.234 0.231 0.234 0.231 0.235 198,000 45,944 0.2320 0.234 0.231 0.234 0.231 0.235 198,000 0.2320 -2.09%
2026-01-16 0 0.239 0.230 0.239 0.230 0.241 528,000 123,676 0.2342 0.239 0.230 0.239 0.230 0.241 528,000 0.2342 -2.05%
2026-01-15 0 0.244 0.240 0.244 0.240 0.249 204,000 49,812 0.2442 0.244 0.240 0.244 0.240 0.249 204,000 0.2442 -0.41%
2026-01-14 0 0.245 0.241 0.246 0.240 0.255 354,000 88,003 0.2486 0.245 0.241 0.246 0.240 0.255 354,000 0.2486 -0.41%
2026-01-13 0 0.246 0.245 0.246 0.244 0.255 577,600 146,230 0.2532 0.246 0.245 0.246 0.244 0.255 577,600 0.2532 3.80%
2026-01-09 0 0.237 0.234 0.237 0.232 0.246 1,650,000 393,480 0.2385 0.237 0.234 0.237 0.232 0.246 1,650,000 0.2385 0.85%
2026-01-08 0 0.235 0.234 0.236 0.233 0.236 291,000 68,414 0.2351 0.235 0.234 0.236 0.233 0.236 291,000 0.2351 -1.26%
2026-01-07 0 0.238 0.235 0.238 0.232 0.240 312,000 73,656 0.2361 0.238 0.235 0.238 0.232 0.240 312,000 0.2361 -0.83%
2026-01-06 0 0.240 0.232 0.240 0.231 0.240 1,440,000 335,076 0.2327 0.240 0.232 0.240 0.231 0.240 1,440,000 0.2327 0.00%
2026-01-05 0 0.240 0.240 0.241 0.239 0.240 365,000 87,489 0.2397 0.240 0.240 0.241 0.239 0.240 365,000 0.2397 0.84%
2025-12-31 0 0.238 0.231 0.239 0.230 0.250 198,000 46,004 0.2323 0.238 0.231 0.239 0.230 0.250 198,000 0.2323 1.28%
2025-12-30 0 0.235 0.235 0.236 0.230 0.236 1,259,000 295,272 0.2345 0.235 0.235 0.236 0.230 0.236 1,259,000 0.2345 0.43%
2025-12-29 0 0.234 0.234 0.236 0.234 0.240 340,000 80,296 0.2362 0.234 0.234 0.236 0.234 0.240 340,000 0.2362 -3.70%
2025-12-24 0 0.243 0.234 0.243 0.233 0.244 112,277 26,277 0.2340 0.243 0.234 0.243 0.233 0.244 112,277 0.2340 1.25%
2025-12-23 0 0.240 0.236 0.240 0.236 0.243 15,000 3,579 0.2386 0.240 0.236 0.240 0.236 0.243 15,000 0.2386 2.13%
2025-12-22 0 0.235 0.235 0.240 0.233 0.260 1,446,000 345,818 0.2392 0.235 0.235 0.240 0.233 0.260 1,446,000 0.2392 -1.26%
2025-12-19 0 0.238 0.233 0.237 0.232 0.238 179,000 42,281 0.2362 0.238 0.233 0.237 0.232 0.238 179,000 0.2362 0.00%
2025-12-18 0 0.238 0.230 0.239 0.230 0.239 125,800 29,509 0.2346 0.238 0.230 0.239 0.230 0.239 125,800 0.2346 -1.65%
2025-12-17 0 0.242 0.241 0.242 0.239 0.242 36,000 8,622 0.2395 0.242 0.241 0.242 0.239 0.242 36,000 0.2395 0.00%
2025-12-16 0 0.242 0.240 0.242 0.240 0.244 23,000 5,572 0.2423 0.242 0.240 0.242 0.240 0.244 23,000 0.2423 -0.82%
2025-12-15 0 0.244 0.240 0.244 0.240 0.244 14,000 3,404 0.2431 0.244 0.240 0.244 0.240 0.244 14,000 0.2431 1.67%
2025-12-12 0 0.240 0.238 0.240 0.236 0.242 780,000 185,946 0.2384 0.240 0.238 0.240 0.236 0.242 780,000 0.2384 -0.41%
2025-12-11 0 0.241 0.237 0.241 0.236 0.241 399,000 94,374 0.2365 0.241 0.237 0.241 0.236 0.241 399,000 0.2365 0.00%
2025-12-10 0 0.241 0.238 0.243 0.238 0.241 1,066,236 255,261 0.2394 0.241 0.238 0.243 0.238 0.241 1,066,236 0.2394 1.26%
2025-12-09 0 0.238 0.236 0.239 0.236 0.240 63,000 14,941 0.2372 0.238 0.236 0.239 0.236 0.240 63,000 0.2372 0.42%
2025-12-08 0 0.237 0.231 0.237 0.235 0.238 286,000 67,337 0.2354 0.237 0.231 0.237 0.235 0.238 286,000 0.2354 -0.42%
2025-12-05 0 0.238 0.237 0.238 0.236 0.238 46,200 10,938 0.2368 0.238 0.237 0.238 0.236 0.238 46,200 0.2368 0.00%
2025-12-04 0 0.238 0.237 0.238 0.235 0.238 841,000 198,983 0.2366 0.238 0.237 0.238 0.235 0.238 841,000 0.2366 -0.42%
2025-12-03 0 0.239 0.239 0.241 0.238 0.241 591,000 141,911 0.2401 0.239 0.239 0.241 0.238 0.241 591,000 0.2401 -1.65%
2025-12-02 0 0.243 0.238 0.243 0.238 0.243 1,093,000 263,496 0.2411 0.243 0.238 0.243 0.238 0.243 1,093,000 0.2411 0.00%
2025-12-01 0 0.243 0.241 0.247 0.240 0.255 1,031,000 252,306 0.2447 0.243 0.241 0.247 0.240 0.255 1,031,000 0.2447 -2.41%
2025-11-28 0 0.249 0.236 0.249 0.245 0.255 1,280,000 318,598 0.2489 0.249 0.236 0.249 0.245 0.255 1,280,000 0.2489 -2.35%
2025-11-27 0 0.255 0.250 0.255 0.250 0.255 1,010,000 253,995 0.2515 0.255 0.250 0.255 0.250 0.255 1,010,000 0.2515 0.00%
2025-11-26 0 0.255 0.250 0.260 0.250 0.255 766,000 193,430 0.2525 0.255 0.250 0.260 0.250 0.255 766,000 0.2525 -1.92%
2025-11-25 0 0.260 0.250 0.260 0.250 0.265 133,400 34,321 0.2573 0.260 0.250 0.260 0.250 0.265 133,400 0.2573 0.00%
2025-11-24 0 0.260 0.250 0.260 0.255 0.260 108,000 27,575 0.2553 0.260 0.250 0.260 0.255 0.260 108,000 0.2553 1.96%
2025-11-21 0 0.255 0.250 0.255 0.250 0.275 612,000 155,255 0.2537 0.255 0.250 0.255 0.250 0.275 612,000 0.2537 -1.92%
2025-11-20 0 0.260 0.255 0.260 0.255 0.260 16,200 4,194 0.2589 0.260 0.255 0.260 0.255 0.260 16,200 0.2589 0.00%
2025-11-19 0 0.260 0.250 0.260 0.250 0.260 64,000 16,130 0.2520 0.260 0.250 0.260 0.250 0.260 64,000 0.2520 1.96%
2025-11-18 0 0.255 0.250 0.255 0.250 0.255 630,400 160,741 0.2550 0.255 0.250 0.255 0.250 0.255 630,400 0.2550 0.00%
2025-11-17 0 0.255 0.250 0.255 0.250 0.255 456,000 114,440 0.2510 0.255 0.250 0.255 0.250 0.255 456,000 0.2510 -1.92%
2025-11-14 0 0.260 0.250 0.260 0.250 0.260 707,000 181,125 0.2562 0.260 0.250 0.260 0.250 0.260 707,000 0.2562 0.00%
2025-11-13 0 0.260 0.255 0.260 0.255 0.265 164,000 41,960 0.2559 0.260 0.255 0.260 0.255 0.265 164,000 0.2559 0.00%
2025-11-12 0 0.260 0.255 0.260 0.255 0.265 1,204,000 313,080 0.2600 0.260 0.255 0.260 0.255 0.265 1,204,000 0.2600 -3.70%
2025-11-11 0 0.270 0.260 0.270 0.260 0.270 1,461,000 381,785 0.2613 0.270 0.260 0.270 0.260 0.270 1,461,000 0.2613 0.00%
2025-11-10 0 0.270 0.265 0.270 0.265 0.270 1,095,000 290,345 0.2652 0.270 0.265 0.270 0.265 0.270 1,095,000 0.2652 0.00%
2025-11-07 0 0.270 0.270 0.275 0.265 0.280 265,000 71,945 0.2715 0.270 0.270 0.275 0.265 0.280 265,000 0.2715 0.00%
2025-11-06 0 0.270 0.265 0.270 0.265 0.270 20,800 5,576 0.2681 0.270 0.265 0.270 0.265 0.270 20,800 0.2681 0.00%
2025-11-05 0 0.270 0.265 0.270 0.265 0.275 307,000 82,610 0.2691 0.270 0.265 0.270 0.265 0.275 307,000 0.2691 -1.82%
2025-11-04 0 0.275 0.270 0.275 0.270 0.275 315,000 86,495 0.2746 0.275 0.270 0.275 0.270 0.275 315,000 0.2746 0.00%
2025-11-03 0 0.275 0.270 0.275 0.265 0.275 188,000 51,270 0.2727 0.275 0.270 0.275 0.265 0.275 188,000 0.2727 3.77%
2025-10-31 0 0.265 0.265 0.270 0.265 0.280 284,000 76,790 0.2704 0.265 0.265 0.270 0.265 0.280 284,000 0.2704 -5.36%
2025-10-30 0 0.280 0.275 0.280 0.270 0.290 488,000 134,100 0.2748 0.280 0.275 0.280 0.270 0.290 488,000 0.2748 0.00%
2025-10-28 0 0.280 0.270 0.280 0.270 0.285 106,000 29,120 0.2747 0.280 0.270 0.280 0.270 0.285 106,000 0.2747 -1.75%
2025-10-27 0 0.285 0.270 0.285 0.275 0.290 539,000 151,435 0.2810 0.285 0.270 0.285 0.275 0.290 539,000 0.2810 1.79%
2025-10-24 0 0.280 0.275 0.280 0.275 0.285 191,000 52,655 0.2757 0.280 0.275 0.280 0.275 0.285 191,000 0.2757 1.82%
2025-10-23 0 0.275 0.270 0.275 0.270 0.290 1,703,000 463,590 0.2722 0.275 0.270 0.275 0.270 0.290 1,703,000 0.2722 -5.17%
2025-10-22 0 0.290 0.275 0.290 0.270 0.290 1,670,000 470,260 0.2816 0.290 0.275 0.290 0.270 0.290 1,670,000 0.2816 9.43%
2025-10-21 0 0.265 0.265 0.270 0.260 0.270 744,000 195,125 0.2623 0.265 0.265 0.270 0.260 0.270 744,000 0.2623 -1.85%
2025-10-20 0 0.270 0.260 0.270 0.265 0.270 163,000 43,595 0.2675 0.270 0.260 0.270 0.265 0.270 163,000 0.2675 1.89%
2025-10-17 0 0.265 0.260 0.265 0.260 0.275 107,000 28,235 0.2639 0.265 0.260 0.265 0.260 0.275 107,000 0.2639 -3.64%
2025-10-16 0 0.275 0.265 0.275 0.270 0.280 127,000 34,780 0.2739 0.275 0.265 0.275 0.270 0.280 127,000 0.2739 1.85%
2025-10-15 0 0.270 0.265 0.270 0.260 0.270 386,000 102,480 0.2655 0.270 0.265 0.270 0.260 0.270 386,000 0.2655 1.89%
2025-10-14 0 0.265 0.260 0.265 0.250 0.285 4,475,400 1,154,984 0.2581 0.265 0.260 0.265 0.250 0.285 4,475,400 0.2581 -3.64%
2025-10-13 0 0.275 0.270 0.275 0.265 0.280 697,000 186,935 0.2682 0.275 0.270 0.275 0.265 0.280 697,000 0.2682 -1.79%
2025-10-10 0 0.280 0.280 0.285 0.275 0.280 178,000 49,500 0.2781 0.280 0.280 0.285 0.275 0.280 178,000 0.2781 0.00%
2025-10-09 0 0.280 0.280 0.285 0.280 0.295 584,000 167,025 0.2860 0.280 0.280 0.285 0.280 0.295 584,000 0.2860 -5.08%
2025-10-08 0 0.295 0.280 0.295 0.280 0.295 366,000 105,485 0.2882 0.295 0.280 0.295 0.280 0.295 366,000 0.2882 3.51%
2025-10-06 0 0.285 0.280 0.285 0.275 0.285 82,000 23,010 0.2806 0.285 0.280 0.285 0.275 0.285 82,000 0.2806 1.79%
2025-10-03 0 0.280 0.275 0.280 0.275 0.290 486,000 136,920 0.2817 0.280 0.275 0.280 0.275 0.290 486,000 0.2817 -1.75%
2025-10-02 0 0.285 0.280 0.285 0.275 0.285 306,400 87,089 0.2842 0.285 0.280 0.285 0.275 0.285 306,400 0.2842 0.00%
2025-09-30 0 0.285 0.275 0.285 0.280 0.290 751,000 213,315 0.2840 0.285 0.275 0.285 0.280 0.290 751,000 0.2840 1.79%
2025-09-29 0 0.280 0.280 0.285 0.280 0.290 771,000 217,520 0.2821 0.280 0.280 0.285 0.280 0.290 771,000 0.2821 1.82%
2025-09-26 0 0.275 0.275 0.280 0.270 0.280 999,400 274,102 0.2743 0.275 0.275 0.280 0.270 0.280 999,400 0.2743 -3.51%
2025-09-25 0 0.285 0.275 0.285 0.275 0.285 1,087,000 303,115 0.2789 0.285 0.275 0.285 0.275 0.285 1,087,000 0.2789 0.00%
2025-09-24 0 0.285 0.270 0.285 0.280 0.285 148,000 41,565 0.2808 0.285 0.270 0.285 0.280 0.285 148,000 0.2808 0.00%
2025-09-23 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2025-09-22 0 0.285 0.280 0.285 0.280 0.285 120,000 33,655 0.2805 0.285 0.280 0.285 0.280 0.285 120,000 0.2805 0.00%
2025-09-19 0 0.285 0.280 0.285 0.280 0.285 347,000 97,490 0.2810 0.285 0.280 0.285 0.280 0.285 347,000 0.2810 0.00%
2025-09-18 0 0.285 0.280 0.285 0.285 0.295 238,200 68,379 0.2871 0.285 0.280 0.285 0.285 0.295 238,200 0.2871 -1.72%
2025-09-17 0 0.290 0.285 0.290 0.280 0.290 401,000 113,920 0.2841 0.290 0.285 0.290 0.280 0.290 401,000 0.2841 0.00%
2025-09-16 0 0.290 0.280 0.290 0.280 0.305 270,000 76,340 0.2827 0.290 0.280 0.290 0.280 0.305 270,000 0.2827 0.00%
2025-09-15 0 0.290 0.285 0.290 0.285 0.295 258,000 74,565 0.2890 0.290 0.285 0.290 0.285 0.295 258,000 0.2890 -3.33%
2025-09-12 0 0.300 0.290 0.300 0.290 0.300 1,518,000 449,355 0.2960 0.300 0.290 0.300 0.290 0.300 1,518,000 0.2960 5.26%
2025-09-11 0 0.285 0.280 0.285 0.280 0.285 995,000 281,170 0.2826 0.285 0.280 0.285 0.280 0.285 995,000 0.2826 -1.72%
2025-09-10 0 0.290 0.280 0.290 0.280 0.290 337,000 94,720 0.2811 0.290 0.280 0.290 0.280 0.290 337,000 0.2811 0.00%
2025-09-09 0 0.290 0.285 0.295 0.285 0.305 2,024,000 584,280 0.2887 0.290 0.285 0.295 0.285 0.305 2,024,000 0.2887 -4.92%
2025-09-08 0 0.305 0.305 0.310 0.295 0.320 3,427,000 1,059,040 0.3090 0.305 0.305 0.310 0.295 0.320 3,427,000 0.3090 -1.61%
2025-09-05 0 0.310 0.305 0.310 0.280 0.315 4,277,000 1,279,520 0.2992 0.310 0.305 0.310 0.280 0.315 4,277,000 0.2992 8.77%
2025-09-04 0 0.285 0.270 0.290 0.270 0.290 108,000 29,880 0.2767 0.285 0.270 0.290 0.270 0.290 108,000 0.2767 -1.72%
2025-09-03 0 0.290 0.270 0.290 0.275 0.290 190,000 54,065 0.2846 0.290 0.270 0.290 0.275 0.290 190,000 0.2846 1.75%
2025-09-02 0 0.285 0.275 0.285 0.270 0.290 92,600 26,089 0.2817 0.285 0.275 0.285 0.270 0.290 92,600 0.2817 0.00%
2025-09-01 0 0.285 0.275 0.285 0.270 0.285 263,000 73,395 0.2791 0.285 0.275 0.285 0.270 0.285 263,000 0.2791 3.64%
2025-08-29 0 0.275 0.270 0.280 0.265 0.285 646,000 176,785 0.2737 0.275 0.270 0.280 0.265 0.285 646,000 0.2737 -1.79%
2025-08-28 0 0.280 0.275 0.280 0.280 0.290 257,000 72,250 0.2811 0.280 0.275 0.280 0.280 0.290 257,000 0.2811 -3.45%
2025-08-27 0 0.290 0.285 0.290 0.280 0.295 994,000 286,350 0.2881 0.290 0.285 0.290 0.280 0.295 994,000 0.2881 0.00%
2025-08-26 0 0.290 0.290 0.295 0.290 0.295 21,000 6,140 0.2924 0.290 0.290 0.295 0.290 0.295 21,000 0.2924 -1.69%
2025-08-25 0 0.295 0.290 0.295 0.290 0.295 268,000 78,025 0.2911 0.295 0.290 0.295 0.290 0.295 268,000 0.2911 0.00%
2025-08-22 0 0.295 0.285 0.295 0.290 0.300 216,000 63,695 0.2949 0.295 0.285 0.295 0.290 0.300 216,000 0.2949 0.00%
2025-08-21 0 0.295 0.285 0.295 0.290 0.300 129,000 38,030 0.2948 0.295 0.285 0.295 0.290 0.300 129,000 0.2948 0.00%
2025-08-20 0 0.295 0.290 0.300 0.285 0.300 231,200 67,735 0.2930 0.295 0.290 0.300 0.285 0.300 231,200 0.2930 0.00%
2025-08-19 0 0.295 0.290 0.295 0.285 0.295 11,000 3,225 0.2932 0.295 0.290 0.295 0.285 0.295 11,000 0.2932 0.00%
2025-08-18 0 0.295 0.290 0.295 0.290 0.295 328,000 95,945 0.2925 0.295 0.290 0.295 0.290 0.295 328,000 0.2925 1.72%
2025-08-15 0 0.290 0.290 0.295 0.285 0.290 795,000 230,540 0.2900 0.290 0.290 0.295 0.285 0.290 795,000 0.2900 0.00%
2025-08-14 0 0.290 0.290 0.295 0.290 0.300 177,200 52,399 0.2957 0.290 0.290 0.295 0.290 0.300 177,200 0.2957 -1.69%
2025-08-13 0 0.295 0.295 0.300 0.285 0.300 1,834,400 534,518 0.2914 0.295 0.295 0.300 0.285 0.300 1,834,400 0.2914 0.00%
2025-08-12 0 0.295 0.295 0.310 0.295 0.305 339,000 100,390 0.2961 0.295 0.295 0.310 0.295 0.305 339,000 0.2961 -3.28%
2025-08-11 0 0.305 0.295 0.310 0.295 0.310 49,000 14,845 0.3030 0.305 0.295 0.310 0.295 0.310 49,000 0.3030 0.00%
2025-08-08 0 0.305 0.295 0.305 0.295 0.310 500,000 152,785 0.3056 0.305 0.295 0.305 0.295 0.310 500,000 0.3056 3.39%
2025-08-07 0 0.295 0.295 0.300 0.295 0.305 124,000 36,905 0.2976 0.295 0.295 0.300 0.295 0.305 124,000 0.2976 -3.28%
2025-08-06 0 0.305 0.295 0.305 0.290 0.305 646,000 193,215 0.2991 0.305 0.295 0.305 0.290 0.305 646,000 0.2991 3.39%
2025-08-05 0 0.295 0.295 0.300 0.290 0.305 368,000 110,440 0.3001 0.295 0.295 0.300 0.290 0.305 368,000 0.3001 -1.67%
2025-08-04 0 0.300 0.290 0.300 0.285 0.300 312,000 92,500 0.2965 0.300 0.290 0.300 0.285 0.300 312,000 0.2965 0.00%
2025-08-01 0 0.300 0.290 0.300 0.290 0.300 77,000 22,745 0.2954 0.300 0.290 0.300 0.290 0.300 77,000 0.2954 0.00%
2025-07-31 0 0.300 0.290 0.300 0.290 0.300 457,000 133,930 0.2931 0.300 0.290 0.300 0.290 0.300 457,000 0.2931 0.00%
2025-07-30 0 0.300 0.290 0.300 0.290 0.300 183,000 54,750 0.2992 0.300 0.290 0.300 0.290 0.300 183,000 0.2992 0.00%
2025-07-29 0 0.300 0.295 0.300 0.285 0.300 410,000 120,590 0.2941 0.300 0.295 0.300 0.285 0.300 410,000 0.2941 0.00%
2025-07-28 0 0.300 0.295 0.300 0.290 0.320 7,250,000 2,206,445 0.3043 0.300 0.295 0.300 0.290 0.320 7,250,000 0.3043 0.00%
2025-07-25 0 0.300 0.290 0.300 0.290 0.300 859,000 254,025 0.2957 0.300 0.290 0.300 0.290 0.300 859,000 0.2957 1.69%
2025-07-24 0 0.295 0.280 0.295 0.285 0.310 2,537,000 756,925 0.2984 0.295 0.280 0.295 0.285 0.310 2,537,000 0.2984 -3.28%
2025-07-23 0 0.305 0.295 0.305 0.295 0.320 3,087,000 943,995 0.3058 0.305 0.295 0.305 0.295 0.320 3,087,000 0.3058 3.39%
2025-07-22 0 0.295 0.295 0.300 0.285 0.305 2,004,200 597,065 0.2979 0.295 0.295 0.300 0.285 0.305 2,004,200 0.2979 -3.28%
2025-07-21 0 0.305 0.300 0.305 0.270 0.310 6,401,000 1,873,415 0.2927 0.305 0.300 0.305 0.270 0.310 6,401,000 0.2927 12.96%
2025-07-18 0 0.270 0.265 0.270 0.270 0.280 235,000 64,400 0.2740 0.270 0.265 0.270 0.270 0.280 235,000 0.2740 -1.82%
2025-07-17 0 0.275 0.265 0.275 0.255 0.280 1,356,000 363,905 0.2684 0.275 0.265 0.275 0.255 0.280 1,356,000 0.2684 1.85%
2025-07-16 0 0.270 0.265 0.270 0.265 0.280 231,000 62,735 0.2716 0.270 0.265 0.270 0.265 0.280 231,000 0.2716 -3.57%
2025-07-15 0 0.280 0.265 0.280 0.260 0.285 908,000 245,225 0.2701 0.280 0.265 0.280 0.260 0.285 908,000 0.2701 3.70%
2025-07-14 0 0.270 0.265 0.270 0.260 0.275 371,000 99,640 0.2686 0.270 0.265 0.270 0.260 0.275 371,000 0.2686 1.89%
2025-07-11 0 0.265 0.265 0.270 0.250 0.290 7,875,000 2,072,195 0.2631 0.265 0.265 0.270 0.250 0.290 7,875,000 0.2631 -8.62%
2025-07-10 0 0.290 0.285 0.290 0.265 0.290 6,411,000 1,800,030 0.2808 0.290 0.285 0.290 0.265 0.290 6,411,000 0.2808 11.54%
2025-07-09 0 0.260 0.255 0.265 0.250 0.260 1,326,000 340,755 0.2570 0.260 0.255 0.265 0.250 0.260 1,326,000 0.2570 1.96%
2025-07-08 0 0.255 0.250 0.255 0.243 0.255 1,135,000 286,340 0.2523 0.255 0.250 0.255 0.243 0.255 1,135,000 0.2523 2.41%
2025-07-07 0 0.249 0.241 0.250 0.242 0.255 144,000 35,438 0.2461 0.249 0.241 0.250 0.242 0.255 144,000 0.2461 -2.35%
2025-07-04 0 0.255 0.250 0.255 0.242 0.255 553,800 138,333 0.2498 0.255 0.250 0.255 0.242 0.255 553,800 0.2498 5.81%
2025-07-03 0 0.241 0.249 0.250 0.241 0.250 211,000 52,229 0.2475 0.241 0.249 0.250 0.241 0.250 211,000 0.2475 -2.03%
2025-07-02 0 0.246 0.246 0.250 0.233 0.249 829,000 201,090 0.2426 0.246 0.246 0.250 0.233 0.249 829,000 0.2426 1.23%
2025-06-30 0 0.243 0.239 0.240 0.232 0.250 4,793,000 1,137,227 0.2373 0.243 0.239 0.240 0.232 0.250 4,793,000 0.2373 -4.71%
2025-06-27 0 0.255 0.245 0.255 0.245 0.255 342,000 84,710 0.2477 0.255 0.245 0.255 0.245 0.255 342,000 0.2477 0.00%
2025-06-26 0 0.255 0.250 0.255 0.250 0.255 1,168,000 292,070 0.2501 0.255 0.250 0.255 0.250 0.255 1,168,000 0.2501 0.00%
2025-06-25 0 0.255 0.250 0.255 0.250 0.255 537,000 134,405 0.2503 0.255 0.250 0.255 0.250 0.255 537,000 0.2503 0.00%
2025-06-24 0 0.255 0.250 0.255 0.250 0.255 10,000 2,540 0.2540 0.255 0.250 0.255 0.250 0.255 10,000 0.2540 2.00%
2025-06-23 0 0.250 0.250 0.255 0.250 0.260 258,000 65,210 0.2528 0.250 0.250 0.255 0.250 0.260 258,000 0.2528 -1.96%
2025-06-20 0 0.255 0.243 0.255 0.240 0.255 586,000 144,969 0.2474 0.255 0.243 0.255 0.240 0.255 586,000 0.2474 0.00%
2025-06-19 0 0.255 0.250 0.255 0.250 0.255 649,000 163,920 0.2526 0.255 0.250 0.255 0.250 0.255 649,000 0.2526 -1.92%
2025-06-18 0 0.260 0.255 0.260 0.255 0.265 41,000 10,515 0.2565 0.260 0.255 0.260 0.255 0.265 41,000 0.2565 -1.89%
2025-06-17 0 0.265 0.255 0.265 0.250 0.265 378,000 97,875 0.2589 0.265 0.255 0.265 0.250 0.265 378,000 0.2589 3.92%
2025-06-16 0 0.255 0.250 0.255 0.250 0.255 966,000 245,130 0.2538 0.255 0.250 0.255 0.250 0.255 966,000 0.2538 -3.77%
2025-06-13 0 0.265 0.255 0.265 0.255 0.265 463,000 121,350 0.2621 0.265 0.255 0.265 0.255 0.265 463,000 0.2621 1.92%
2025-06-12 0 0.260 0.255 0.260 0.250 0.275 1,798,886 463,473 0.2576 0.260 0.255 0.260 0.250 0.275 1,798,886 0.2576 1.96%
2025-06-11 0 0.255 0.255 0.270 0.250 0.280 4,510,000 1,187,660 0.2633 0.255 0.255 0.270 0.250 0.280 4,510,000 0.2633 -8.93%
2025-06-10 0 0.280 0.275 0.280 0.275 0.280 104,000 29,110 0.2799 0.280 0.275 0.280 0.275 0.280 104,000 0.2799 0.00%
2025-06-09 0 0.280 0.275 0.280 0.275 0.280 697,000 193,835 0.2781 0.280 0.275 0.280 0.275 0.280 697,000 0.2781 -1.75%
2025-06-06 0 0.285 0.270 0.285 0.285 0.290 4,000 1,145 0.2863 0.285 0.270 0.285 0.285 0.290 4,000 0.2863 1.79%
2025-06-05 0 0.280 0.280 0.290 0.270 0.290 67,000 18,500 0.2761 0.280 0.280 0.290 0.270 0.290 67,000 0.2761 -1.75%
2025-06-04 0 0.285 0.280 0.285 0.285 0.290 67,000 19,220 0.2869 0.285 0.280 0.285 0.285 0.290 67,000 0.2869 1.79%
2025-06-03 0 0.280 0.285 0.290 0.275 0.290 32,000 9,120 0.2850 0.280 0.285 0.290 0.275 0.290 32,000 0.2850 -1.75%
2025-06-02 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-05-30 0 0.285 0.270 0.275 0.270 0.290 326,000 89,565 0.2747 0.285 0.270 0.275 0.270 0.290 326,000 0.2747 -3.39%
2025-05-29 0 0.295 0.285 0.295 0.280 0.295 325,000 94,170 0.2898 0.295 0.285 0.295 0.280 0.295 325,000 0.2898 7.27%
2025-05-28 0 0.275 0.275 0.290 0.270 0.290 70,000 20,150 0.2879 0.275 0.275 0.290 0.270 0.290 70,000 0.2879 -5.17%
2025-05-27 0 0.290 0.280 0.290 0.280 0.290 102,000 28,720 0.2816 0.290 0.280 0.290 0.280 0.290 102,000 0.2816 0.00%
2025-05-26 0 0.290 0.285 0.290 0.265 0.290 307,000 85,620 0.2789 0.290 0.285 0.290 0.265 0.290 307,000 0.2789 3.57%
2025-05-23 0 0.280 0.265 0.280 0.265 0.280 85,600 23,430 0.2737 0.280 0.265 0.280 0.265 0.280 85,600 0.2737 1.82%
2025-05-22 0 0.275 0.270 0.275 0.265 0.280 268,000 74,610 0.2784 0.275 0.270 0.275 0.265 0.280 268,000 0.2784 -1.79%
2025-05-21 0 0.280 0.275 0.280 0.265 0.280 122,000 33,110 0.2714 0.280 0.275 0.280 0.265 0.280 122,000 0.2714 0.00%
2025-05-20 0 0.280 0.275 0.280 0.270 0.280 36,000 9,900 0.2750 0.280 0.275 0.280 0.270 0.280 36,000 0.2750 -1.75%
2025-05-19 0 0.285 0.275 0.285 0.260 0.285 282,400 77,127 0.2731 0.285 0.275 0.285 0.260 0.285 282,400 0.2731 0.00%
2025-05-16 0 0.285 0.285 0.295 0.285 0.300 68,400 19,848 0.2902 0.285 0.285 0.295 0.285 0.300 68,400 0.2902 -3.39%
2025-05-15 0 0.295 0.290 0.295 0.285 0.305 189,000 54,620 0.2890 0.295 0.290 0.295 0.285 0.305 189,000 0.2890 -1.67%
2025-05-14 0 0.300 0.285 0.300 0.285 0.300 364,000 108,645 0.2985 0.300 0.285 0.300 0.285 0.300 364,000 0.2985 0.00%
2025-05-13 0 0.300 0.290 0.300 0.290 0.300 311,000 91,625 0.2946 0.300 0.290 0.300 0.290 0.300 311,000 0.2946 1.69%
2025-05-12 0 0.295 0.290 0.300 0.285 0.300 273,600 80,169 0.2930 0.295 0.290 0.300 0.285 0.300 273,600 0.2930 -1.67%
2025-05-09 0 0.300 0.295 0.300 0.285 0.300 622,240 184,468 0.2965 0.300 0.295 0.300 0.285 0.300 622,240 0.2965 7.14%
2025-05-08 0 0.280 0.280 0.295 0.280 0.295 532,600 154,896 0.2908 0.280 0.280 0.295 0.280 0.295 532,600 0.2908 -3.45%
2025-05-07 0 0.290 0.280 0.290 0.280 0.290 54,000 15,520 0.2874 0.290 0.280 0.290 0.280 0.290 54,000 0.2874 0.00%
2025-05-06 0 0.290 0.280 0.290 0.275 0.295 1,527,000 437,900 0.2868 0.290 0.280 0.290 0.275 0.295 1,527,000 0.2868 3.57%
2025-05-02 0 0.280 0.260 0.280 0.265 0.290 616,000 172,270 0.2797 0.280 0.260 0.280 0.265 0.290 616,000 0.2797 3.70%
2025-04-30 0 0.270 0.270 0.280 0.270 0.305 633,000 176,630 0.2790 0.270 0.270 0.280 0.270 0.305 633,000 0.2790 -3.57%
2025-04-29 0 0.280 0.275 0.285 0.240 0.395 6,634,000 1,969,951 0.2969 0.280 0.275 0.285 0.240 0.395 6,634,000 0.2969 16.18%
2025-04-28 0 0.241 0.240 0.249 0.240 0.250 70,000 17,060 0.2437 0.241 0.240 0.249 0.240 0.250 70,000 0.2437 -2.03%
2025-04-25 0 0.246 0.242 0.246 0.240 0.247 537,000 130,623 0.2432 0.246 0.242 0.246 0.240 0.247 537,000 0.2432 -0.40%
2025-04-24 0 0.247 0.242 0.248 0.241 0.250 97,000 23,746 0.2448 0.247 0.242 0.248 0.241 0.250 97,000 0.2448 1.23%
2025-04-23 0 0.244 0.244 0.250 0.243 0.250 137,000 33,893 0.2474 0.244 0.244 0.250 0.243 0.250 137,000 0.2474 -1.21%
2025-04-22 0 0.247 0.245 0.247 0.240 0.250 179,600 43,598 0.2428 0.247 0.245 0.247 0.240 0.250 179,600 0.2428 -1.20%
2025-04-17 0 0.250 0.241 0.250 0.231 0.250 616,977 150,306 0.2436 0.250 0.241 0.250 0.231 0.250 616,977 0.2436 0.00%
2025-04-16 0 0.250 0.238 0.250 0.236 0.250 57,000 13,790 0.2419 0.250 0.238 0.250 0.236 0.250 57,000 0.2419 2.04%
2025-04-15 0 0.245 0.245 0.265 0.240 0.265 1,242,000 308,042 0.2480 0.245 0.245 0.265 0.240 0.265 1,242,000 0.2480 -9.26%
2025-04-14 0 0.270 0.250 0.270 0.275 0.280 57,000 15,710 0.2756 0.270 0.250 0.270 0.275 0.280 57,000 0.2756 5.88%
2025-04-11 0 0.255 0.255 0.260 0.250 0.270 173,000 45,450 0.2627 0.255 0.255 0.260 0.250 0.270 173,000 0.2627 -5.56%
2025-04-10 0 0.270 0.245 0.290 0.237 0.295 528,600 136,951 0.2591 0.270 0.245 0.290 0.237 0.295 528,600 0.2591 1.89%
2025-04-09 0 0.265 0.238 0.265 0.235 0.300 458,000 110,395 0.2410 0.265 0.238 0.265 0.235 0.300 458,000 0.2410 11.34%
2025-04-08 0 0.238 0.235 0.238 0.220 0.249 4,053,000 923,876 0.2279 0.238 0.235 0.238 0.220 0.249 4,053,000 0.2279 -4.80%
2025-04-07 0 0.250 0.241 0.255 0.241 0.280 1,126,000 285,513 0.2536 0.250 0.241 0.255 0.241 0.280 1,126,000 0.2536 -9.09%
2025-04-03 0 0.275 0.270 0.275 0.265 0.275 334,000 89,220 0.2671 0.275 0.270 0.275 0.265 0.275 334,000 0.2671 0.00%
2025-04-02 0 0.275 0.270 0.275 0.270 0.275 154,000 41,630 0.2703 0.275 0.270 0.275 0.270 0.275 154,000 0.2703 1.85%
2025-04-01 0 0.270 0.270 0.275 0.265 0.285 118,000 32,625 0.2765 0.270 0.270 0.275 0.265 0.285 118,000 0.2765 -1.82%
2025-03-31 0 0.275 0.270 0.275 0.265 0.275 611,000 164,725 0.2696 0.275 0.270 0.275 0.265 0.275 611,000 0.2696 0.00%
2025-03-28 0 0.275 0.270 0.275 0.270 0.280 115,000 31,490 0.2738 0.275 0.270 0.275 0.270 0.280 115,000 0.2738 -1.79%
2025-03-27 0 0.280 0.275 0.280 0.270 0.280 172,000 47,125 0.2740 0.280 0.275 0.280 0.270 0.280 172,000 0.2740 1.82%
2025-03-26 0 0.275 0.270 0.275 0.270 0.290 246,000 67,965 0.2763 0.275 0.270 0.275 0.270 0.290 246,000 0.2763 -1.79%
2025-03-25 0 0.280 0.275 0.280 0.280 0.305 288,000 83,140 0.2887 0.280 0.275 0.280 0.280 0.305 288,000 0.2887 1.82%
2025-03-24 0 0.275 0.270 0.285 0.275 0.285 341,000 94,665 0.2776 0.275 0.270 0.285 0.275 0.285 341,000 0.2776 1.85%
2025-03-21 0 0.270 0.270 0.275 0.270 0.275 382,000 104,005 0.2723 0.270 0.270 0.275 0.270 0.275 382,000 0.2723 0.00%
2025-03-20 0 0.270 0.265 0.270 0.260 0.285 4,752,000 1,273,300 0.2680 0.270 0.265 0.270 0.260 0.285 4,752,000 0.2680 -6.90%
2025-03-19 0 0.290 0.280 0.290 0.280 0.295 1,631,430 466,661 0.2860 0.290 0.280 0.290 0.280 0.295 1,631,430 0.2860 0.00%
2025-03-18 0 0.290 0.290 0.295 0.290 0.300 301,000 88,835 0.2951 0.290 0.290 0.295 0.290 0.300 301,000 0.2951 -3.33%
2025-03-17 0 0.300 0.295 0.300 0.295 0.300 301,000 89,405 0.2970 0.300 0.295 0.300 0.295 0.300 301,000 0.2970 -1.64%
2025-03-14 0 0.305 0.300 0.305 0.300 0.305 121,000 36,395 0.3008 0.305 0.300 0.305 0.300 0.305 121,000 0.3008 1.67%
2025-03-13 0 0.300 0.300 0.305 0.300 0.305 432,000 129,815 0.3005 0.300 0.300 0.305 0.300 0.305 432,000 0.3005 0.00%
2025-03-12 0 0.300 0.300 0.305 0.300 0.320 78,000 23,490 0.3012 0.300 0.300 0.305 0.300 0.320 78,000 0.3012 -1.64%
2025-03-11 0 0.305 0.300 0.305 0.295 0.315 414,200 123,050 0.2971 0.305 0.300 0.305 0.295 0.315 414,200 0.2971 3.39%
2025-03-10 0 0.295 0.290 0.295 0.295 0.300 66,000 19,575 0.2966 0.295 0.290 0.295 0.295 0.300 66,000 0.2966 0.00%
2025-03-07 0 0.295 0.295 0.300 0.290 0.295 548,200 160,769 0.2933 0.295 0.295 0.300 0.290 0.295 548,200 0.2933 0.00%
2025-03-06 0 0.295 0.295 0.300 0.295 0.300 972,000 287,150 0.2954 0.295 0.295 0.300 0.295 0.300 972,000 0.2954 -1.67%
2025-03-05 0 0.300 0.295 0.300 0.295 0.300 165,000 48,830 0.2959 0.300 0.295 0.300 0.295 0.300 165,000 0.2959 0.00%
2025-03-04 0 0.300 0.295 0.300 0.295 0.305 772,000 229,545 0.2973 0.300 0.295 0.300 0.295 0.305 772,000 0.2973 0.00%
2025-03-03 0 0.300 0.300 0.305 0.295 0.310 196,000 59,170 0.3019 0.300 0.300 0.305 0.295 0.310 196,000 0.3019 0.00%
2025-02-28 0 0.300 0.295 0.305 0.295 0.305 400,000 120,175 0.3004 0.300 0.295 0.305 0.295 0.305 400,000 0.3004 0.00%
2025-02-27 0 0.300 0.295 0.300 0.300 0.320 187,000 56,790 0.3037 0.300 0.295 0.300 0.300 0.320 187,000 0.3037 -3.23%
2025-02-26 0 0.310 0.310 0.320 0.305 0.315 421,000 131,170 0.3116 0.310 0.310 0.320 0.305 0.315 421,000 0.3116 1.64%
2025-02-25 0 0.305 0.300 0.305 0.290 0.305 1,238,800 366,659 0.2960 0.305 0.300 0.305 0.290 0.305 1,238,800 0.2960 1.67%
2025-02-24 0 0.300 0.295 0.300 0.295 0.300 639,000 190,530 0.2982 0.300 0.295 0.300 0.295 0.300 639,000 0.2982 -3.23%
2025-02-21 0 0.310 0.310 0.315 0.290 0.310 4,117,000 1,238,940 0.3009 0.310 0.310 0.315 0.290 0.310 4,117,000 0.3009 6.90%
2025-02-20 0 0.290 0.290 0.295 0.290 0.300 880,000 259,070 0.2944 0.290 0.290 0.295 0.290 0.300 880,000 0.2944 -3.33%
2025-02-19 0 0.300 0.300 0.310 0.295 0.300 1,860,000 555,050 0.2984 0.300 0.300 0.310 0.295 0.300 1,860,000 0.2984 0.00%
2025-02-18 0 0.300 0.300 0.310 0.295 0.315 1,318,800 404,639 0.3068 0.300 0.300 0.310 0.295 0.315 1,318,800 0.3068 1.69%
2025-02-17 0 0.295 0.295 0.300 0.295 0.300 823,000 244,085 0.2966 0.295 0.295 0.300 0.295 0.300 823,000 0.2966 -1.67%
2025-02-14 0 0.300 0.295 0.305 0.295 0.300 436,000 129,910 0.2980 0.300 0.295 0.305 0.295 0.300 436,000 0.2980 0.00%
2025-02-13 0 0.300 0.295 0.300 0.295 0.315 642,000 193,090 0.3008 0.300 0.295 0.300 0.295 0.315 642,000 0.3008 -4.76%
2025-02-12 0 0.315 0.300 0.315 0.300 0.315 684,000 206,955 0.3026 0.315 0.300 0.315 0.300 0.315 684,000 0.3026 3.28%
2025-02-11 0 0.305 0.305 0.320 0.305 0.320 28,000 8,720 0.3114 0.305 0.305 0.320 0.305 0.320 28,000 0.3114 -1.61%
2025-02-10 0 0.310 0.310 0.320 0.305 0.320 235,400 73,031 0.3102 0.310 0.310 0.320 0.305 0.320 235,400 0.3102 -3.12%
2025-02-07 0 0.320 0.320 0.325 0.305 0.320 396,000 125,635 0.3173 0.320 0.320 0.325 0.305 0.320 396,000 0.3173 6.67%
2025-02-06 0 0.300 0.300 0.310 0.290 0.310 721,000 217,275 0.3014 0.300 0.300 0.310 0.290 0.310 721,000 0.3014 0.00%
2025-02-05 0 0.300 0.300 0.320 0.300 0.315 699,000 213,755 0.3058 0.300 0.300 0.320 0.300 0.315 699,000 0.3058 -4.76%
2025-02-04 0 0.315 0.300 0.315 0.300 0.320 217,000 69,265 0.3192 0.315 0.300 0.315 0.300 0.320 217,000 0.3192 5.00%
2025-02-03 0 0.300 0.290 0.305 0.285 0.320 1,769,400 517,028 0.2922 0.300 0.290 0.305 0.285 0.320 1,769,400 0.2922 0.00%
2025-01-28 0 0.300 0.290 0.300 0.300 0.310 10,000 3,010 0.3010 0.300 0.290 0.300 0.300 0.310 10,000 0.3010 1.69%
2025-01-27 0 0.295 0.290 0.295 0.290 0.310 292,200 88,864 0.3041 0.295 0.290 0.295 0.290 0.310 292,200 0.3041 0.00%
2025-01-24 0 0.295 0.285 0.295 0.285 0.310 656,000 196,110 0.2989 0.295 0.285 0.295 0.285 0.310 656,000 0.2989 -3.28%
2025-01-23 0 0.305 0.300 0.305 0.300 0.310 230,000 69,185 0.3008 0.305 0.300 0.305 0.300 0.310 230,000 0.3008 1.67%
2025-01-22 0 0.300 0.295 0.300 0.295 0.310 48,000 14,245 0.2968 0.300 0.295 0.300 0.295 0.310 48,000 0.2968 -3.23%
2025-01-21 0 0.310 0.300 0.310 0.300 0.320 250,000 74,525 0.2981 0.310 0.300 0.310 0.300 0.320 250,000 0.2981 3.33%
2025-01-20 0 0.300 0.285 0.300 0.285 0.305 478,787 143,506 0.2997 0.300 0.285 0.300 0.285 0.305 478,787 0.2997 0.00%
2025-01-17 0 0.300 0.290 0.300 0.300 0.305 246,000 74,050 0.3010 0.300 0.290 0.300 0.300 0.305 246,000 0.3010 0.00%
2025-01-16 0 0.300 0.285 0.300 0.280 0.300 231,000 67,440 0.2919 0.300 0.285 0.300 0.280 0.300 231,000 0.2919 5.26%
2025-01-15 0 0.285 0.280 0.285 0.285 0.310 800,000 233,840 0.2923 0.285 0.280 0.285 0.285 0.310 800,000 0.2923 5.56%
2025-01-14 0 0.270 0.270 0.285 0.265 0.310 540,000 151,270 0.2801 0.270 0.270 0.285 0.265 0.310 540,000 0.2801 -5.26%
2025-01-13 0 0.285 0.265 0.295 0.255 0.295 511,100 137,679 0.2694 0.285 0.265 0.295 0.255 0.295 511,100 0.2694 -5.00%
2025-01-10 0 0.300 0.290 0.300 0.290 0.305 515,400 153,657 0.2981 0.300 0.290 0.300 0.290 0.305 515,400 0.2981 -3.23%
2025-01-09 0 0.310 0.300 0.310 0.300 0.310 17,000 5,170 0.3041 0.310 0.300 0.310 0.300 0.310 17,000 0.3041 1.64%
2025-01-08 0 0.305 0.300 0.305 0.300 0.305 104,800 31,864 0.3040 0.305 0.300 0.305 0.300 0.305 104,800 0.3040 -1.61%
2025-01-07 0 0.310 0.300 0.310 0.300 0.310 152,000 45,890 0.3019 0.310 0.300 0.310 0.300 0.310 152,000 0.3019 1.64%
2025-01-06 0 0.305 0.300 0.305 0.300 0.305 419,000 126,645 0.3023 0.305 0.300 0.305 0.300 0.305 419,000 0.3023 -4.69%
2025-01-03 0 0.320 0.300 0.320 0.320 0.320 55,000 17,600 0.3200 0.320 0.300 0.320 0.320 0.320 55,000 0.3200 3.23%
2025-01-02 0 0.310 0.310 0.315 0.305 0.315 119,000 36,540 0.3071 0.310 0.310 0.315 0.305 0.315 119,000 0.3071 -1.59%
2024-12-31 0 0.315 0.315 0.325 0.310 0.330 70,000 21,790 0.3113 0.315 0.315 0.325 0.310 0.330 70,000 0.3113 0.00%
2024-12-30 0 0.315 0.315 0.330 0.310 0.320 90,000 28,700 0.3189 0.315 0.315 0.330 0.310 0.320 90,000 0.3189 -1.56%
2024-12-27 0 0.320 0.310 0.320 0.305 0.320 78,000 24,715 0.3169 0.320 0.310 0.320 0.305 0.320 78,000 0.3169 0.00%
2024-12-24 0 0.320 0.305 0.320 0.300 0.320 135,000 42,345 0.3137 0.320 0.305 0.320 0.300 0.320 135,000 0.3137 3.23%
2024-12-23 0 0.310 0.310 0.315 0.300 0.315 412,400 126,707 0.3072 0.310 0.310 0.315 0.300 0.315 412,400 0.3072 -4.62%
2024-12-20 0 0.325 0.310 0.325 0.310 0.340 282,000 89,965 0.3190 0.325 0.310 0.325 0.310 0.340 282,000 0.3190 1.56%
2024-12-19 0 0.320 0.310 0.320 0.305 0.320 328,200 102,277 0.3116 0.320 0.310 0.320 0.305 0.320 328,200 0.3116 0.00%
2024-12-18 0 0.320 0.315 0.325 0.315 0.325 65,000 20,765 0.3195 0.320 0.315 0.325 0.315 0.325 65,000 0.3195 -3.03%
2024-12-17 0 0.330 0.310 0.330 0.330 0.330 12,000 3,960 0.3300 0.330 0.310 0.330 0.330 0.330 12,000 0.3300 4.76%
2024-12-16 0 0.315 0.310 0.325 0.315 0.325 56,000 18,030 0.3220 0.315 0.310 0.325 0.315 0.325 56,000 0.3220 -1.56%
2024-12-13 0 0.320 0.310 0.325 0.320 0.330 576,000 184,380 0.3201 0.320 0.310 0.325 0.320 0.330 576,000 0.3201 -1.54%
2024-12-12 0 0.325 0.320 0.335 0.310 0.345 723,000 233,000 0.3223 0.325 0.320 0.335 0.310 0.345 723,000 0.3223 4.84%
2024-12-11 0 0.310 0.310 0.320 0.310 0.320 91,600 28,438 0.3105 0.310 0.310 0.320 0.310 0.320 91,600 0.3105 -4.62%
2024-12-10 0 0.325 0.310 0.330 0.310 0.330 889,917 280,020 0.3147 0.325 0.310 0.330 0.310 0.330 889,917 0.3147 0.00%
2024-12-09 0 0.325 0.310 0.325 0.320 0.330 336,000 108,160 0.3219 0.325 0.310 0.325 0.320 0.330 336,000 0.3219 1.56%
2024-12-06 0 0.320 0.315 0.320 0.310 0.330 387,000 122,095 0.3155 0.320 0.315 0.320 0.310 0.330 387,000 0.3155 0.00%
2024-12-05 0 0.320 0.310 0.325 0.320 0.325 591,000 189,140 0.3200 0.320 0.310 0.325 0.320 0.325 591,000 0.3200 -1.54%
2024-12-04 0 0.325 0.325 0.330 0.320 0.325 60,000 19,405 0.3234 0.325 0.325 0.330 0.320 0.325 60,000 0.3234 1.56%
2024-12-03 0 0.320 0.320 0.335 0.320 0.355 122,000 39,480 0.3236 0.320 0.320 0.335 0.320 0.355 122,000 0.3236 -1.54%
2024-12-02 0 0.325 0.325 0.335 0.325 0.335 70,000 22,865 0.3266 0.325 0.325 0.335 0.325 0.335 70,000 0.3266 -4.41%
2024-11-29 0 0.340 0.330 0.340 0.325 0.350 403,000 133,280 0.3307 0.340 0.330 0.340 0.325 0.350 403,000 0.3307 -2.86%
2024-11-28 0 0.350 0.330 0.350 0.350 0.350 9,000 3,150 0.3500 0.350 0.330 0.350 0.350 0.350 9,000 0.3500 -1.41%
2024-11-27 0 0.355 0.330 0.355 0.325 0.360 274,000 92,770 0.3386 0.355 0.330 0.355 0.325 0.360 274,000 0.3386 4.41%
2024-11-26 0 0.340 0.330 0.340 0.330 0.355 97,000 33,530 0.3457 0.340 0.330 0.340 0.330 0.355 97,000 0.3457 3.03%
2024-11-25 0 0.330 0.325 0.330 0.325 0.330 277,000 90,613 0.3271 0.330 0.325 0.330 0.325 0.330 277,000 0.3271 3.13%
2024-11-22 0 0.320 0.320 0.325 0.320 0.335 439,000 143,660 0.3272 0.320 0.320 0.325 0.320 0.335 439,000 0.3272 -8.57%
2024-11-21 0 0.350 0.335 0.350 0.360 0.360 46,000 16,560 0.3600 0.350 0.335 0.350 0.360 0.360 46,000 0.3600 -1.41%
2024-11-20 0 0.355 0.340 0.350 0.330 0.360 465,000 157,240 0.3382 0.355 0.340 0.350 0.330 0.360 465,000 0.3382 -1.39%
2024-11-19 0 0.360 0.330 0.355 0.360 0.395 11,000 4,065 0.3695 0.360 0.330 0.355 0.360 0.395 11,000 0.3695 4.35%
2024-11-18 0 0.345 0.330 0.340 0.330 0.345 306,000 102,920 0.3363 0.345 0.330 0.340 0.330 0.345 306,000 0.3363 1.47%
2024-11-15 0 0.340 0.335 0.340 0.335 0.350 385,000 132,870 0.3451 0.340 0.335 0.340 0.335 0.350 385,000 0.3451 -2.86%
2024-11-14 0 0.350 0.350 0.360 0.350 0.355 400,000 140,610 0.3515 0.350 0.350 0.360 0.350 0.355 400,000 0.3515 -4.11%
2024-11-13 0 0.365 0.355 0.360 0.360 0.370 105,000 38,215 0.3640 0.365 0.355 0.360 0.360 0.370 105,000 0.3640 1.39%
2024-11-12 0 0.360 0.360 0.370 0.350 0.370 353,000 126,980 0.3597 0.360 0.360 0.370 0.350 0.370 353,000 0.3597 -2.70%
2024-11-11 0 0.370 0.360 0.370 0.360 0.375 633,000 229,250 0.3622 0.370 0.360 0.370 0.360 0.375 633,000 0.3622 0.00%
2024-11-08 0 0.370 0.365 0.370 0.370 0.400 494,600 187,742 0.3796 0.370 0.365 0.370 0.370 0.400 494,600 0.3796 -5.13%
2024-11-07 0 0.390 0.380 0.390 0.380 0.390 1,948,000 742,985 0.3814 0.390 0.380 0.390 0.380 0.390 1,948,000 0.3814 -3.70%
2024-11-06 0 0.405 0.390 0.405 0.390 0.420 647,400 255,672 0.3949 0.405 0.390 0.405 0.390 0.420 647,400 0.3949 -4.71%
2024-11-05 0 0.425 0.425 0.430 0.405 0.425 499,400 208,244 0.4170 0.425 0.425 0.430 0.405 0.425 499,400 0.4170 2.41%
2024-11-04 0 0.415 0.405 0.415 0.400 0.415 56,000 22,670 0.4048 0.415 0.405 0.415 0.400 0.415 56,000 0.4048 0.00%
2024-11-01 0 0.415 0.400 0.415 0.400 0.425 401,000 163,065 0.4066 0.415 0.400 0.415 0.400 0.425 401,000 0.4066 0.00%
2024-10-31 0 0.415 0.410 0.415 0.410 0.430 885,000 369,585 0.4176 0.415 0.410 0.415 0.410 0.430 885,000 0.4176 0.00%
2024-10-30 0 0.415 0.415 0.425 0.415 0.435 437,000 184,475 0.4221 0.415 0.415 0.425 0.415 0.435 437,000 0.4221 -3.49%
2024-10-29 0 0.430 0.410 0.430 0.410 0.460 1,959,000 839,420 0.4285 0.430 0.410 0.430 0.410 0.460 1,959,000 0.4285 2.38%
2024-10-28 0 0.420 0.420 0.430 0.415 0.455 1,059,000 448,710 0.4237 0.420 0.420 0.430 0.415 0.455 1,059,000 0.4237 -4.55%
2024-10-25 0 0.440 0.425 0.440 0.385 0.470 11,134,000 4,883,720 0.4386 0.440 0.425 0.440 0.385 0.470 11,134,000 0.4386 14.29%
2024-10-24 0 0.385 0.370 0.385 0.370 0.400 1,184,400 453,324 0.3827 0.385 0.370 0.385 0.370 0.400 1,184,400 0.3827 -1.28%
2024-10-23 0 0.390 0.375 0.395 0.355 0.405 5,971,000 2,343,055 0.3924 0.390 0.375 0.395 0.355 0.405 5,971,000 0.3924 9.86%
2024-10-22 0 0.355 0.355 0.370 0.335 0.385 781,000 285,975 0.3662 0.355 0.355 0.370 0.335 0.385 781,000 0.3662 2.90%
2024-10-21 0 0.345 0.335 0.355 0.335 0.355 799,000 274,820 0.3440 0.345 0.335 0.355 0.335 0.355 799,000 0.3440 -5.48%
2024-10-18 0 0.365 0.335 0.365 0.335 0.370 689,000 243,715 0.3537 0.365 0.335 0.365 0.335 0.370 689,000 0.3537 2.82%
2024-10-17 0 0.355 0.340 0.355 0.330 0.370 448,000 154,360 0.3446 0.355 0.340 0.355 0.330 0.370 448,000 0.3446 5.97%
2024-10-16 0 0.335 0.335 0.360 0.330 0.360 304,000 103,755 0.3413 0.335 0.335 0.360 0.330 0.360 304,000 0.3413 -1.47%
2024-10-15 0 0.340 0.340 0.360 0.340 0.385 292,000 101,765 0.3485 0.340 0.340 0.360 0.340 0.385 292,000 0.3485 -8.11%
2024-10-14 0 0.370 0.365 0.375 0.360 0.405 732,000 275,130 0.3759 0.370 0.365 0.375 0.360 0.405 732,000 0.3759 2.78%
2024-10-10 0 0.360 0.350 0.360 0.340 0.360 520,200 182,270 0.3504 0.360 0.350 0.360 0.340 0.360 520,200 0.3504 5.88%
2024-10-09 0 0.340 0.350 0.355 0.325 0.390 2,767,000 969,720 0.3505 0.340 0.350 0.355 0.325 0.390 2,767,000 0.3505 -12.82%
2024-10-08 0 0.390 0.390 0.400 0.380 0.460 2,564,000 1,057,995 0.4126 0.390 0.390 0.400 0.380 0.460 2,564,000 0.4126 -11.36%
2024-10-07 0 0.440 0.440 0.445 0.370 0.500 12,362,000 5,235,130 0.4235 0.440 0.440 0.445 0.370 0.500 12,362,000 0.4235 22.22%
2024-10-04 0 0.360 0.350 0.360 0.310 0.360 1,771,000 585,060 0.3304 0.360 0.350 0.360 0.310 0.360 1,771,000 0.3304 10.77%
2024-10-03 0 0.325 0.320 0.335 0.315 0.360 3,338,000 1,130,870 0.3388 0.325 0.320 0.335 0.315 0.360 3,338,000 0.3388 -8.45%
2024-10-02 0 0.355 0.350 0.360 0.330 0.375 4,397,000 1,504,590 0.3422 0.355 0.350 0.360 0.330 0.375 4,397,000 0.3422 1.43%
2024-09-30 0 0.350 0.335 0.350 0.330 0.355 1,200,000 412,790 0.3440 0.350 0.335 0.350 0.330 0.355 1,200,000 0.3440 4.48%
2024-09-27 0 0.335 0.320 0.330 0.295 0.345 1,427,800 451,722 0.3164 0.335 0.320 0.330 0.295 0.345 1,427,800 0.3164 13.56%
2024-09-26 0 0.295 0.295 0.300 0.275 0.300 1,043,000 299,235 0.2869 0.295 0.295 0.300 0.275 0.300 1,043,000 0.2869 3.51%
2024-09-25 0 0.285 0.280 0.290 0.280 0.295 366,000 104,325 0.2850 0.285 0.280 0.290 0.280 0.295 366,000 0.2850 1.79%
2024-09-24 0 0.280 0.275 0.280 0.275 0.285 323,400 89,210 0.2759 0.280 0.275 0.280 0.275 0.285 323,400 0.2759 0.00%
2024-09-23 0 0.280 0.270 0.280 0.270 0.305 103,000 28,570 0.2774 0.280 0.270 0.280 0.270 0.305 103,000 0.2774 0.00%
2024-09-20 0 0.280 0.270 0.280 - - 200 50 0.2500 0.280 0.270 0.280 - - 200 0.2500 0.00%
2024-09-19 0 0.280 0.275 0.280 0.265 0.285 116,000 31,600 0.2724 0.280 0.275 0.280 0.265 0.285 116,000 0.2724 5.66%
2024-09-17 0 0.265 0.255 0.265 0.255 0.265 122,000 31,530 0.2584 0.265 0.255 0.265 0.255 0.265 122,000 0.2584 1.92%
2024-09-16 0 0.260 0.255 0.265 0.255 0.265 366,000 93,400 0.2552 0.260 0.255 0.265 0.255 0.265 366,000 0.2552 -1.89%
2024-09-13 0 0.265 0.260 0.265 0.260 0.265 145,000 38,220 0.2636 0.265 0.260 0.265 0.260 0.265 145,000 0.2636 1.92%
2024-09-12 0 0.260 0.265 0.270 0.250 0.280 2,393,000 616,065 0.2574 0.260 0.265 0.270 0.250 0.280 2,393,000 0.2574 -10.34%
2024-09-11 0 0.290 0.280 0.295 0.280 0.295 254,000 72,605 0.2858 0.290 0.280 0.295 0.280 0.295 254,000 0.2858 -1.69%
2024-09-10 0 0.295 0.285 0.300 0.295 0.300 25,000 7,400 0.2960 0.295 0.285 0.300 0.295 0.300 25,000 0.2960 0.00%
2024-09-09 0 0.295 0.295 0.300 0.295 0.300 202,000 59,700 0.2955 0.295 0.295 0.300 0.295 0.300 202,000 0.2955 0.00%
2024-09-05 0 0.295 0.290 0.310 0.280 0.310 249,000 71,990 0.2891 0.295 0.290 0.310 0.280 0.310 249,000 0.2891 -1.67%
2024-09-04 0 0.300 0.290 0.300 0.300 0.305 143,000 42,925 0.3002 0.300 0.290 0.300 0.300 0.305 143,000 0.3002 0.00%
2024-09-03 0 0.300 0.300 0.310 0.300 0.330 333,000 100,680 0.3023 0.300 0.300 0.310 0.300 0.330 333,000 0.3023 -6.25%
2024-09-02 0 0.320 0.290 0.320 0.300 0.325 81,600 25,052 0.3070 0.320 0.290 0.320 0.300 0.325 81,600 0.3070 1.59%
2024-08-30 0 0.315 0.305 0.315 0.305 0.330 7,600 2,421 0.3186 0.315 0.305 0.315 0.305 0.330 7,600 0.3186 -1.56%
2024-08-29 0 0.320 0.305 0.320 0.305 0.320 8,000 2,530 0.3163 0.320 0.305 0.320 0.305 0.320 8,000 0.3163 4.92%
2024-08-28 0 0.305 0.305 0.320 0.295 0.305 167,000 50,735 0.3038 0.305 0.305 0.320 0.295 0.305 167,000 0.3038 3.39%
2024-08-27 0 0.295 0.290 0.300 0.285 0.300 201,000 58,410 0.2906 0.295 0.290 0.300 0.285 0.300 201,000 0.2906 -3.28%
2024-08-26 0 0.305 0.300 0.305 0.300 0.305 308,000 93,285 0.3029 0.305 0.300 0.305 0.300 0.305 308,000 0.3029 1.67%
2024-08-23 0 0.300 0.300 0.310 0.300 0.310 104,000 31,660 0.3044 0.300 0.300 0.310 0.300 0.310 104,000 0.3044 -1.64%
2024-08-22 0 0.305 0.305 0.315 0.300 0.305 41,000 12,415 0.3028 0.305 0.305 0.315 0.300 0.305 41,000 0.3028 -3.17%
2024-08-21 0 0.315 0.305 0.320 0.300 0.315 366,000 112,380 0.3070 0.315 0.305 0.320 0.300 0.315 366,000 0.3070 -1.56%
2024-08-20 0 0.320 0.305 0.320 0.310 0.330 78,000 24,645 0.3160 0.320 0.305 0.320 0.310 0.330 78,000 0.3160 3.23%
2024-08-19 0 0.310 0.310 0.325 0.310 0.340 114,000 36,860 0.3233 0.310 0.310 0.325 0.310 0.340 114,000 0.3233 -3.12%
2024-08-16 0 0.320 0.310 0.320 0.330 0.345 64,000 21,670 0.3386 0.320 0.310 0.320 0.330 0.345 64,000 0.3386 4.92%
2024-08-15 0 0.305 0.305 0.315 0.300 0.330 391,000 121,340 0.3103 0.305 0.305 0.315 0.300 0.330 391,000 0.3103 -1.61%
2024-08-14 0 0.310 0.300 0.315 0.300 0.310 148,000 45,225 0.3056 0.310 0.300 0.315 0.300 0.310 148,000 0.3056 0.00%
2024-08-13 0 0.310 0.300 0.315 0.310 0.320 69,000 21,410 0.3103 0.310 0.300 0.315 0.310 0.320 69,000 0.3103 -3.12%
2024-08-12 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2024-08-09 0 0.320 0.320 0.325 0.320 0.325 42,000 13,450 0.3202 0.320 0.320 0.325 0.320 0.325 42,000 0.3202 0.00%
2024-08-08 0 0.320 0.310 0.320 0.310 0.325 9,000 2,850 0.3167 0.320 0.310 0.320 0.310 0.325 9,000 0.3167 -3.03%
2024-08-07 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2024-08-06 0 0.330 0.310 0.330 0.300 0.330 175,200 55,503 0.3168 0.330 0.310 0.330 0.300 0.330 175,200 0.3168 4.76%
2024-08-05 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 0.00%
2024-08-02 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 0.00%
2024-08-01 0 0.315 0.315 0.330 0.310 0.330 27,000 8,450 0.3130 0.315 0.315 0.330 0.310 0.330 27,000 0.3130 1.61%
2024-07-31 0 0.310 0.310 0.325 0.310 0.340 51,000 16,470 0.3229 0.310 0.310 0.325 0.310 0.340 51,000 0.3229 0.00%
2024-07-30 0 0.310 0.310 0.325 0.310 0.320 102,000 31,650 0.3103 0.310 0.310 0.325 0.310 0.320 102,000 0.3103 -4.62%
2024-07-29 0 0.325 0.310 0.325 0.315 0.325 24,000 7,690 0.3204 0.325 0.310 0.325 0.315 0.325 24,000 0.3204 -2.99%
2024-07-26 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2024-07-25 0 0.335 0.320 0.335 0.320 0.340 164,000 52,540 0.3204 0.335 0.320 0.335 0.320 0.340 164,000 0.3204 4.69%
2024-07-24 0 0.320 0.305 0.320 0.305 0.325 259,314 83,061 0.3203 0.320 0.305 0.320 0.305 0.325 259,314 0.3203 3.23%
2024-07-23 0 0.310 0.305 0.315 0.300 0.325 461,000 143,640 0.3116 0.310 0.305 0.315 0.300 0.325 461,000 0.3116 -4.62%
2024-07-22 0 0.325 0.320 0.330 0.320 0.330 187,000 60,005 0.3209 0.325 0.320 0.330 0.320 0.330 187,000 0.3209 -1.52%
2024-07-19 0 0.330 0.320 0.340 0.320 0.330 18,000 5,920 0.3289 0.330 0.320 0.340 0.320 0.330 18,000 0.3289 3.13%
2024-07-18 0 0.320 0.320 0.340 0.320 0.325 130,000 42,245 0.3250 0.320 0.320 0.340 0.320 0.325 130,000 0.3250 -1.54%
2024-07-17 0 0.325 0.325 0.335 0.320 0.345 316,000 107,380 0.3398 0.325 0.325 0.335 0.320 0.345 316,000 0.3398 1.56%
2024-07-16 0 0.320 0.320 0.325 0.320 0.325 10,600 3,390 0.3198 0.320 0.320 0.325 0.320 0.325 10,600 0.3198 -3.03%
2024-07-15 0 0.330 0.320 0.330 0.325 0.330 60,200 19,826 0.3293 0.330 0.320 0.330 0.325 0.330 60,200 0.3293 0.00%
2024-07-12 0 0.330 0.330 0.345 0.325 0.355 46,000 15,315 0.3329 0.330 0.330 0.345 0.325 0.355 46,000 0.3329 -4.35%
2024-07-11 0 0.345 0.320 0.345 0.320 0.345 504,000 168,660 0.3346 0.345 0.320 0.345 0.320 0.345 504,000 0.3346 4.55%
2024-07-10 0 0.330 0.320 0.330 0.320 0.330 115,000 37,195 0.3234 0.330 0.320 0.330 0.320 0.330 115,000 0.3234 0.00%
2024-07-09 0 0.330 0.315 0.330 0.325 0.330 42,000 13,515 0.3218 0.330 0.315 0.330 0.325 0.330 42,000 0.3218 3.13%
2024-07-08 0 0.320 0.315 0.325 0.320 0.325 34,000 10,895 0.3204 0.320 0.315 0.325 0.320 0.325 34,000 0.3204 -3.03%
2024-07-05 0 0.330 0.320 0.330 0.320 0.340 131,000 42,715 0.3261 0.330 0.320 0.330 0.320 0.340 131,000 0.3261 -1.49%
2024-07-04 0 0.335 0.325 0.335 0.325 0.335 116,000 38,180 0.3291 0.335 0.325 0.335 0.325 0.335 116,000 0.3291 -5.63%
2024-07-03 0 0.355 0.330 0.355 0.345 0.360 293,000 101,765 0.3473 0.355 0.330 0.355 0.345 0.360 293,000 0.3473 9.23%
2024-07-02 0 0.325 0.325 0.330 0.320 0.350 201,600 65,893 0.3269 0.325 0.325 0.330 0.320 0.350 201,600 0.3269 -1.52%
2024-06-28 0 0.330 0.330 0.335 0.325 0.340 347,886 117,320 0.3372 0.330 0.330 0.335 0.325 0.340 347,886 0.3372 3.13%
2024-06-27 0 0.320 0.320 0.325 0.320 0.330 30,000 9,690 0.3230 0.320 0.320 0.325 0.320 0.330 30,000 0.3230 -1.54%
2024-06-26 0 0.325 0.320 0.325 0.320 0.325 94,000 30,500 0.3245 0.325 0.320 0.325 0.320 0.325 94,000 0.3245 0.00%
2024-06-25 0 0.325 0.320 0.325 0.320 0.350 161,000 52,930 0.3288 0.325 0.320 0.325 0.320 0.350 161,000 0.3288 -4.41%
2024-06-24 0 0.340 0.330 0.340 0.330 0.350 272,000 92,330 0.3394 0.340 0.330 0.340 0.330 0.350 272,000 0.3394 3.03%
2024-06-21 0 0.330 0.330 0.340 0.330 0.340 385,000 127,400 0.3309 0.330 0.330 0.340 0.330 0.340 385,000 0.3309 -2.94%
2024-06-20 0 0.340 0.335 0.355 0.340 0.340 30,000 10,200 0.3400 0.340 0.335 0.355 0.340 0.340 30,000 0.3400 -2.86%
2024-06-19 0 0.350 0.340 0.355 0.330 0.360 330,000 116,080 0.3518 0.350 0.340 0.355 0.330 0.360 330,000 0.3518 4.48%
2024-06-18 0 0.335 0.335 0.340 0.335 0.335 314,000 105,190 0.3350 0.335 0.335 0.340 0.335 0.335 314,000 0.3350 0.00%
2024-06-17 0 0.335 0.335 0.345 0.335 0.355 461,000 160,165 0.3474 0.335 0.335 0.345 0.335 0.355 461,000 0.3474 -6.94%
2024-06-14 0 0.360 0.340 0.360 0.340 0.360 168,000 60,090 0.3577 0.360 0.340 0.360 0.340 0.360 168,000 0.3577 5.88%
2024-06-13 0 0.340 0.340 0.345 0.340 0.350 260,000 89,870 0.3457 0.340 0.340 0.345 0.340 0.350 260,000 0.3457 -2.86%
2024-06-12 0 0.350 0.340 0.355 0.335 0.350 172,000 58,140 0.3380 0.350 0.340 0.355 0.335 0.350 172,000 0.3380 2.94%
2024-06-11 0 0.340 0.340 0.345 0.340 0.340 80,000 27,200 0.3400 0.340 0.340 0.345 0.340 0.340 80,000 0.3400 0.00%
2024-06-07 0 0.340 0.340 0.345 0.335 0.340 42,000 14,225 0.3387 0.340 0.340 0.345 0.335 0.340 42,000 0.3387 0.00%
2024-06-06 0 0.340 0.340 0.345 0.340 0.350 159,000 54,600 0.3434 0.340 0.340 0.345 0.340 0.350 159,000 0.3434 0.00%
2024-06-05 0 0.340 0.340 0.350 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.350 0.340 0.340 2,000 0.3400 0.00%
2024-06-04 0 0.340 0.340 0.350 0.340 0.350 133,000 45,250 0.3402 0.340 0.340 0.350 0.340 0.350 133,000 0.3402 -2.86%
2024-06-03 0 0.350 0.340 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.340 0.350 0.350 0.350 2,000 0.3500 2.94%
2024-05-31 0 0.340 0.340 0.350 0.340 0.365 59,000 20,160 0.3417 0.340 0.340 0.350 0.340 0.365 59,000 0.3417 -2.86%
2024-05-30 0 0.350 0.340 0.350 0.340 0.350 233,000 80,455 0.3453 0.350 0.340 0.350 0.340 0.350 233,000 0.3453 -1.41%
2024-05-29 0 0.355 0.345 0.355 0.345 0.355 151,000 53,155 0.3520 0.355 0.345 0.355 0.345 0.355 151,000 0.3520 1.43%
2024-05-28 0 0.350 0.350 0.355 0.340 0.360 297,000 103,765 0.3494 0.350 0.350 0.355 0.340 0.360 297,000 0.3494 -2.78%
2024-05-27 0 0.360 0.360 0.375 0.355 0.380 99,000 35,755 0.3612 0.360 0.360 0.375 0.355 0.380 99,000 0.3612 2.86%
2024-05-24 0 0.350 0.350 0.355 0.350 0.360 426,000 151,255 0.3551 0.350 0.350 0.355 0.350 0.360 426,000 0.3551 -5.41%
2024-05-23 0 0.370 0.360 0.370 0.350 0.375 839,000 305,970 0.3647 0.370 0.360 0.370 0.350 0.375 839,000 0.3647 0.00%
2024-05-22 0 0.370 0.360 0.370 0.340 0.395 2,344,000 858,050 0.3661 0.370 0.360 0.370 0.340 0.395 2,344,000 0.3661 8.82%
2024-05-21 0 0.340 0.340 0.350 0.340 0.355 614,000 208,960 0.3403 0.340 0.340 0.350 0.340 0.355 614,000 0.3403 0.00%
2024-05-20 0 0.340 0.340 0.350 0.340 0.350 635,000 218,065 0.3434 0.340 0.340 0.350 0.340 0.350 635,000 0.3434 -4.23%
2024-05-17 0 0.355 0.340 0.345 0.335 0.360 903,800 313,389 0.3467 0.355 0.340 0.345 0.335 0.360 903,800 0.3467 -1.39%
2024-05-16 0 0.360 0.350 0.360 0.350 0.360 733,000 261,545 0.3568 0.360 0.350 0.360 0.350 0.360 733,000 0.3568 2.86%
2024-05-14 0 0.350 0.350 0.365 0.350 0.365 609,000 220,800 0.3626 0.350 0.350 0.365 0.350 0.365 609,000 0.3626 -4.11%
2024-05-13 0 0.365 0.355 0.365 0.335 0.370 893,200 321,881 0.3604 0.365 0.355 0.365 0.335 0.370 893,200 0.3604 2.82%
2024-05-10 0 0.355 0.355 0.360 0.350 0.375 393,000 140,790 0.3582 0.355 0.355 0.360 0.350 0.375 393,000 0.3582 -5.33%
2024-05-09 0 0.375 0.365 0.375 0.355 0.395 1,513,000 568,395 0.3757 0.375 0.365 0.375 0.355 0.395 1,513,000 0.3757 1.35%
2024-05-08 0 0.370 0.360 0.370 0.315 0.370 2,145,400 746,463 0.3479 0.370 0.360 0.370 0.315 0.370 2,145,400 0.3479 17.46%
2024-05-07 0 0.315 0.315 0.320 0.310 0.325 188,000 60,280 0.3206 0.315 0.315 0.320 0.310 0.325 188,000 0.3206 -1.56%
2024-05-06 0 0.320 0.315 0.320 0.300 0.320 1,047,000 321,005 0.3066 0.320 0.315 0.320 0.300 0.320 1,047,000 0.3066 4.92%
2024-05-03 0 0.305 0.305 0.315 0.300 0.320 441,000 139,220 0.3157 0.305 0.305 0.315 0.300 0.320 441,000 0.3157 -4.69%
2024-05-02 0 0.320 0.315 0.320 0.310 0.320 367,004 115,506 0.3147 0.320 0.315 0.320 0.310 0.320 367,004 0.3147 3.23%
2024-04-30 0 0.310 0.305 0.315 0.305 0.310 9,000 2,765 0.3072 0.310 0.305 0.315 0.305 0.310 9,000 0.3072 1.64%
2024-04-29 0 0.305 0.305 0.310 0.305 0.315 326,000 101,010 0.3098 0.305 0.305 0.310 0.305 0.315 326,000 0.3098 -3.17%
2024-04-26 0 0.315 0.310 0.315 0.305 0.315 670,036 207,557 0.3098 0.315 0.310 0.315 0.305 0.315 670,036 0.3098 1.61%
2024-04-25 0 0.310 0.305 0.310 0.305 0.310 383,000 117,665 0.3072 0.310 0.305 0.310 0.305 0.310 383,000 0.3072 0.00%
2024-04-24 0 0.310 0.305 0.310 0.305 0.315 341,000 106,895 0.3135 0.310 0.305 0.310 0.305 0.315 341,000 0.3135 -1.59%
2024-04-23 0 0.315 0.305 0.315 0.300 0.315 106,000 32,445 0.3061 0.315 0.305 0.315 0.300 0.315 106,000 0.3061 0.00%
2024-04-22 0 0.315 0.310 0.315 0.310 0.315 19,000 5,910 0.3111 0.315 0.310 0.315 0.310 0.315 19,000 0.3111 3.28%
2024-04-19 0 0.305 0.305 0.310 0.300 0.315 355,000 108,065 0.3044 0.305 0.305 0.310 0.300 0.315 355,000 0.3044 -3.17%
2024-04-18 0 0.315 0.305 0.315 0.315 0.355 1,036,000 326,380 0.3150 0.315 0.305 0.315 0.315 0.355 1,036,000 0.3150 0.00%
2024-04-17 0 0.315 0.310 0.315 0.315 0.315 1,004,000 316,260 0.3150 0.315 0.310 0.315 0.315 0.315 1,004,000 0.3150 1.61%
2024-04-16 0 0.310 0.310 0.315 0.310 0.320 1,289,000 405,365 0.3145 0.310 0.310 0.315 0.310 0.320 1,289,000 0.3145 0.00%
2024-04-15 0 0.310 0.305 0.315 0.300 0.310 128,000 38,470 0.3005 0.310 0.305 0.315 0.300 0.310 128,000 0.3005 3.33%
2024-04-12 0 0.300 0.300 0.315 0.300 0.305 91,000 27,705 0.3045 0.300 0.300 0.315 0.300 0.305 91,000 0.3045 -4.76%
2024-04-11 0 0.315 0.305 0.315 0.305 0.315 260,000 81,890 0.3150 0.315 0.305 0.315 0.305 0.315 260,000 0.3150 1.61%
2024-04-10 0 0.310 0.300 0.310 0.300 0.320 390,000 119,130 0.3055 0.310 0.300 0.310 0.300 0.320 390,000 0.3055 -3.12%
2024-04-09 0 0.320 0.310 0.320 0.320 0.320 204,000 65,280 0.3200 0.320 0.310 0.320 0.320 0.320 204,000 0.3200 0.00%
2024-04-08 0 0.320 0.310 0.320 0.320 0.320 87,000 27,840 0.3200 0.320 0.310 0.320 0.320 0.320 87,000 0.3200 0.00%
2024-04-05 0 0.320 0.320 0.330 0.310 0.320 136,000 43,090 0.3168 0.320 0.320 0.330 0.310 0.320 136,000 0.3168 -4.48%
2024-04-03 0 0.335 0.325 0.335 - - 6,000 2,010 0.3350 0.335 0.325 0.335 - - 6,000 0.3350 0.00%
2024-04-02 0 0.335 0.325 0.335 0.315 0.335 33,000 10,690 0.3239 0.335 0.325 0.335 0.315 0.335 33,000 0.3239 -4.29%
2024-03-28 0 0.350 0.340 0.350 0.340 0.350 23,000 7,860 0.3417 0.350 0.340 0.350 0.340 0.350 23,000 0.3417 2.94%
2024-03-27 0 0.340 0.340 0.355 0.335 0.355 42,000 14,490 0.3450 0.340 0.340 0.355 0.335 0.355 42,000 0.3450 -4.23%
2024-03-26 0 0.355 0.340 0.360 0.345 0.355 5,000 1,735 0.3470 0.355 0.340 0.360 0.345 0.355 5,000 0.3470 2.90%
2024-03-25 0 0.345 0.345 0.380 0.345 0.355 62,000 21,565 0.3478 0.345 0.345 0.380 0.345 0.355 62,000 0.3478 -2.82%
2024-03-22 0 0.355 0.350 0.355 0.355 0.360 371,000 132,205 0.3563 0.355 0.350 0.355 0.355 0.360 371,000 0.3563 -2.74%
2024-03-21 0 0.365 0.360 0.370 0.365 0.385 444,000 163,055 0.3672 0.365 0.360 0.370 0.365 0.385 444,000 0.3672 0.00%
2024-03-20 0 0.365 0.365 0.370 0.365 0.370 676,600 247,282 0.3655 0.365 0.365 0.370 0.365 0.370 676,600 0.3655 -3.95%
2024-03-19 0 0.380 0.375 0.380 0.375 0.400 133,000 50,995 0.3834 0.380 0.375 0.380 0.375 0.400 133,000 0.3834 0.00%
2024-03-18 0 0.380 0.360 0.380 0.360 0.385 139,000 52,320 0.3764 0.380 0.360 0.380 0.360 0.385 139,000 0.3764 5.56%
2024-03-15 0 0.360 0.360 0.365 0.355 0.355 9,000 3,195 0.3550 0.360 0.360 0.365 0.355 0.355 9,000 0.3550 -1.37%
2024-03-14 0 0.365 0.360 0.370 0.365 0.380 16,000 5,855 0.3659 0.365 0.360 0.370 0.365 0.380 16,000 0.3659 -3.95%
2024-03-13 0 0.380 0.360 0.370 0.355 0.380 394,000 146,210 0.3711 0.380 0.360 0.370 0.355 0.380 394,000 0.3711 0.00%
2024-03-12 0 0.380 0.380 0.385 0.360 0.385 1,483,000 559,725 0.3774 0.380 0.380 0.385 0.360 0.385 1,483,000 0.3774 7.04%
2024-03-11 0 0.355 0.345 0.355 0.340 0.355 440,000 154,630 0.3514 0.355 0.345 0.355 0.340 0.355 440,000 0.3514 4.41%
2024-03-08 0 0.340 0.340 0.355 0.315 0.340 246,000 80,120 0.3257 0.340 0.340 0.355 0.315 0.340 246,000 0.3257 7.94%
2024-03-07 0 0.315 0.315 0.325 0.315 0.315 38,000 11,970 0.3150 0.315 0.315 0.325 0.315 0.315 38,000 0.3150 -3.08%
2024-03-06 0 0.325 0.310 0.325 0.320 0.335 142,000 45,925 0.3234 0.325 0.310 0.325 0.320 0.335 142,000 0.3234 3.17%
2024-03-05 0 0.315 0.310 0.315 0.310 0.315 51,000 15,855 0.3109 0.315 0.310 0.315 0.310 0.315 51,000 0.3109 0.00%
2024-03-04 0 0.315 0.315 0.330 0.310 0.335 75,000 23,635 0.3151 0.315 0.315 0.330 0.310 0.335 75,000 0.3151 -5.97%
2024-03-01 0 0.335 0.320 0.335 0.335 0.340 58,000 19,580 0.3376 0.335 0.320 0.335 0.335 0.340 58,000 0.3376 -1.47%
2024-02-29 0 0.340 0.320 0.340 0.320 0.340 90,000 29,220 0.3247 0.340 0.320 0.340 0.320 0.340 90,000 0.3247 6.25%
2024-02-28 0 0.320 0.320 0.330 0.310 0.330 31,000 10,125 0.3266 0.320 0.320 0.330 0.310 0.330 31,000 0.3266 -4.48%
2024-02-27 0 0.335 0.320 0.335 0.320 0.340 5,440 1,776 0.3265 0.335 0.320 0.335 0.320 0.340 5,440 0.3265 1.52%
2024-02-26 0 0.330 0.330 0.340 0.320 0.330 191,000 61,930 0.3242 0.330 0.330 0.340 0.320 0.330 191,000 0.3242 0.00%
2024-02-23 0 0.330 0.320 0.330 0.320 0.330 171,000 55,600 0.3251 0.330 0.320 0.330 0.320 0.330 171,000 0.3251 0.00%
2024-02-22 0 0.330 0.330 0.340 0.315 0.330 224,000 71,695 0.3201 0.330 0.330 0.340 0.315 0.330 224,000 0.3201 1.54%
2024-02-21 0 0.325 0.310 0.325 0.310 0.330 161,000 51,900 0.3224 0.325 0.310 0.325 0.310 0.330 161,000 0.3224 0.00%
2024-02-20 0 0.325 0.310 0.325 0.305 0.325 77,000 23,770 0.3087 0.325 0.310 0.325 0.305 0.325 77,000 0.3087 3.17%
2024-02-19 0 0.315 0.315 0.330 0.300 0.330 320,000 98,830 0.3088 0.315 0.315 0.330 0.300 0.330 320,000 0.3088 -3.08%
2024-02-16 0 0.325 0.320 0.325 0.315 0.325 392,000 125,620 0.3205 0.325 0.320 0.325 0.315 0.325 392,000 0.3205 0.00%
2024-02-15 0 0.325 0.315 0.325 0.300 0.325 298,600 92,693 0.3104 0.325 0.315 0.325 0.300 0.325 298,600 0.3104 1.56%
2024-02-14 0 0.320 0.285 0.320 0.300 0.320 157,000 48,780 0.3107 0.320 0.285 0.320 0.300 0.320 157,000 0.3107 6.67%
2024-02-09 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2024-02-08 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.290 0.300 0.300 0.300 20,000 0.3000 0.00%
2024-02-07 0 0.300 0.285 0.300 0.300 0.300 11,000 3,300 0.3000 0.300 0.285 0.300 0.300 0.300 11,000 0.3000 0.00%
2024-02-06 0 0.300 0.290 0.295 0.280 0.310 146,400 43,841 0.2995 0.300 0.290 0.295 0.280 0.310 146,400 0.2995 3.45%
2024-02-05 0 0.290 0.285 0.290 0.280 0.295 425,000 122,055 0.2872 0.290 0.285 0.290 0.280 0.295 425,000 0.2872 -3.33%
2024-02-02 0 0.300 0.295 0.305 0.285 0.320 221,000 65,660 0.2971 0.300 0.295 0.305 0.285 0.320 221,000 0.2971 -3.23%
2024-02-01 0 0.310 0.290 0.310 0.305 0.310 56,000 17,110 0.3055 0.310 0.290 0.310 0.305 0.310 56,000 0.3055 3.33%
2024-01-31 0 0.300 0.280 0.300 0.280 0.310 327,000 95,125 0.2909 0.300 0.280 0.300 0.280 0.310 327,000 0.2909 1.69%
2024-01-30 0 0.295 0.295 0.315 0.295 0.320 507,000 154,560 0.3049 0.295 0.295 0.315 0.295 0.320 507,000 0.3049 -4.84%
2024-01-29 0 0.310 0.305 0.310 0.305 0.355 182,000 55,990 0.3076 0.310 0.305 0.310 0.305 0.355 182,000 0.3076 -1.59%
2024-01-26 0 0.315 0.315 0.335 0.310 0.345 137,000 45,025 0.3286 0.315 0.315 0.335 0.310 0.345 137,000 0.3286 -3.08%
2024-01-25 0 0.325 0.325 0.330 0.310 0.340 91,600 28,901 0.3155 0.325 0.325 0.330 0.310 0.340 91,600 0.3155 1.56%
2024-01-24 0 0.320 0.320 0.330 0.300 0.350 283,000 90,390 0.3194 0.320 0.320 0.330 0.300 0.350 283,000 0.3194 1.59%
2024-01-23 0 0.315 0.290 0.315 0.305 0.330 22,180 6,887 0.3105 0.315 0.290 0.315 0.305 0.330 22,180 0.3105 6.78%
2024-01-22 0 0.295 0.295 0.300 0.295 0.305 550,000 163,385 0.2971 0.295 0.295 0.300 0.295 0.305 550,000 0.2971 -7.81%
2024-01-19 0 0.320 0.305 0.320 0.305 0.340 32,000 9,825 0.3070 0.320 0.305 0.320 0.305 0.340 32,000 0.3070 0.00%
2024-01-18 0 0.320 0.305 0.320 0.300 0.330 380,000 118,500 0.3118 0.320 0.305 0.320 0.300 0.330 380,000 0.3118 3.23%
2024-01-17 0 0.310 0.310 0.330 0.300 0.335 1,679,000 537,110 0.3199 0.310 0.310 0.330 0.300 0.335 1,679,000 0.3199 -12.68%
2024-01-16 0 0.355 0.330 0.360 0.345 0.360 206,000 73,045 0.3546 0.355 0.330 0.360 0.345 0.360 206,000 0.3546 2.90%
2024-01-15 0 0.345 0.345 0.355 0.345 0.360 107,000 38,415 0.3590 0.345 0.345 0.355 0.345 0.360 107,000 0.3590 -4.17%
2024-01-12 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2024-01-11 0 0.360 0.345 0.355 0.325 0.360 293,000 101,145 0.3452 0.360 0.345 0.355 0.325 0.360 293,000 0.3452 9.09%
2024-01-10 0 0.330 0.330 0.350 0.325 0.350 177,000 59,155 0.3342 0.330 0.330 0.350 0.325 0.350 177,000 0.3342 0.00%
2024-01-09 0 0.330 0.330 0.335 0.330 0.360 349,451 117,776 0.3370 0.330 0.330 0.335 0.330 0.360 349,451 0.3370 -4.35%
2024-01-08 0 0.345 0.345 0.360 0.345 0.345 246,000 84,870 0.3450 0.345 0.345 0.360 0.345 0.345 246,000 0.3450 -5.48%
2024-01-05 0 0.365 0.345 0.370 0.340 0.365 188,000 67,870 0.3610 0.365 0.345 0.370 0.340 0.365 188,000 0.3610 0.00%
2024-01-04 0 0.365 0.345 0.365 0.360 0.365 367,000 133,720 0.3644 0.365 0.345 0.365 0.360 0.365 367,000 0.3644 1.39%
2024-01-03 0 0.360 0.345 0.365 0.345 0.365 180,000 64,015 0.3556 0.360 0.345 0.365 0.345 0.365 180,000 0.3556 0.00%
2024-01-02 0 0.360 0.345 0.360 0.340 0.360 93,400 33,442 0.3581 0.360 0.345 0.360 0.340 0.360 93,400 0.3581 0.00%
2023-12-29 0 0.360 0.355 0.360 0.355 0.360 15,000 5,370 0.3580 0.360 0.355 0.360 0.355 0.360 15,000 0.3580 2.86%
2023-12-28 0 0.350 0.350 0.370 0.335 0.370 680,972 242,076 0.3555 0.350 0.350 0.370 0.335 0.370 680,972 0.3555 0.00%
2023-12-27 0 0.350 0.335 0.350 0.330 0.360 444,800 153,452 0.3450 0.350 0.335 0.350 0.330 0.360 444,800 0.3450 7.69%
2023-12-22 0 0.325 0.325 0.340 0.325 0.360 195,000 65,290 0.3348 0.325 0.325 0.340 0.325 0.360 195,000 0.3348 -4.41%
2023-12-21 0 0.340 0.330 0.345 0.320 0.345 349,000 118,945 0.3408 0.340 0.330 0.345 0.320 0.345 349,000 0.3408 3.03%
2023-12-20 0 0.330 0.330 0.340 0.320 0.350 320,000 107,360 0.3355 0.330 0.330 0.340 0.320 0.350 320,000 0.3355 -2.94%
2023-12-19 0 0.340 0.330 0.335 0.330 0.380 1,516,000 526,845 0.3475 0.340 0.330 0.335 0.330 0.380 1,516,000 0.3475 -6.85%
2023-12-18 0 0.365 0.360 0.380 0.360 0.385 343,000 126,835 0.3698 0.365 0.360 0.380 0.360 0.385 343,000 0.3698 -1.35%
2023-12-15 0 0.370 0.370 0.380 0.370 0.385 151,000 56,905 0.3769 0.370 0.370 0.380 0.370 0.385 151,000 0.3769 0.00%
2023-12-14 0 0.370 0.365 0.370 0.370 0.375 129,000 47,990 0.3720 0.370 0.365 0.370 0.370 0.375 129,000 0.3720 0.00%
2023-12-13 0 0.370 0.360 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.360 0.370 0.370 0.370 4,000 0.3700 -1.33%
2023-12-12 0 0.375 0.370 0.375 0.365 0.380 177,000 66,535 0.3759 0.375 0.370 0.375 0.365 0.380 177,000 0.3759 -1.32%
2023-12-11 0 0.380 0.365 0.380 0.360 0.380 672,000 246,150 0.3663 0.380 0.365 0.380 0.360 0.380 672,000 0.3663 0.00%
2023-12-08 0 0.380 0.365 0.380 0.360 0.380 204,200 75,559 0.3700 0.380 0.365 0.380 0.360 0.380 204,200 0.3700 0.00%
2023-12-07 0 0.380 0.370 0.380 0.360 0.380 241,000 89,700 0.3722 0.380 0.370 0.380 0.360 0.380 241,000 0.3722 0.00%
2023-12-06 0 0.380 0.380 0.385 0.380 0.390 479,629 182,450 0.3804 0.380 0.380 0.385 0.380 0.390 479,629 0.3804 -3.80%
2023-12-05 0 0.395 0.380 0.395 0.380 0.395 14,000 5,380 0.3843 0.395 0.380 0.395 0.380 0.395 14,000 0.3843 0.00%
2023-12-04 0 0.395 0.390 0.400 0.385 0.400 170,000 66,045 0.3885 0.395 0.390 0.400 0.385 0.400 170,000 0.3885 1.28%
2023-12-01 0 0.390 0.390 0.400 0.390 0.400 52,000 20,320 0.3908 0.390 0.390 0.400 0.390 0.400 52,000 0.3908 -2.50%
2023-11-30 0 0.400 0.390 0.400 0.390 0.405 361,000 142,990 0.3961 0.400 0.390 0.400 0.390 0.405 361,000 0.3961 0.00%
2023-11-29 0 0.400 0.390 0.400 0.385 0.410 1,095,000 429,890 0.3926 0.400 0.390 0.400 0.385 0.410 1,095,000 0.3926 0.00%
2023-11-28 0 0.400 0.400 0.405 0.400 0.410 204,000 82,660 0.4052 0.400 0.400 0.405 0.400 0.410 204,000 0.4052 0.00%
2023-11-27 0 0.400 0.400 0.410 0.400 0.420 134,000 53,895 0.4022 0.400 0.400 0.410 0.400 0.420 134,000 0.4022 -4.76%
2023-11-24 0 0.420 0.400 0.420 0.400 0.465 403,000 166,550 0.4133 0.420 0.400 0.420 0.400 0.465 403,000 0.4133 1.20%
2023-11-23 0 0.415 0.400 0.415 0.390 0.430 518,000 215,340 0.4157 0.415 0.400 0.415 0.390 0.430 518,000 0.4157 2.47%
2023-11-22 0 0.405 0.405 0.415 0.400 0.410 880,000 356,885 0.4056 0.405 0.405 0.415 0.400 0.410 880,000 0.4056 -2.41%
2023-11-21 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - -1.19%
2023-11-20 0 0.420 0.405 0.420 0.410 0.440 366,000 153,340 0.4190 0.420 0.405 0.420 0.410 0.440 366,000 0.4190 2.44%
2023-11-17 0 0.410 0.390 0.410 0.410 0.410 301,000 123,410 0.4100 0.410 0.390 0.410 0.410 0.410 301,000 0.4100 -1.20%
2023-11-16 0 0.415 0.390 0.420 0.395 0.415 38,000 15,570 0.4097 0.415 0.390 0.420 0.395 0.415 38,000 0.4097 -1.19%
2023-11-15 0 0.420 0.415 0.420 0.390 0.420 1,030,400 410,373 0.3983 0.420 0.415 0.420 0.390 0.420 1,030,400 0.3983 3.70%
2023-11-14 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2023-11-13 0 0.405 0.390 0.405 0.390 0.405 85,000 33,180 0.3904 0.405 0.390 0.405 0.390 0.405 85,000 0.3904 0.00%
2023-11-10 0 0.405 0.395 0.405 0.390 0.410 62,400 24,492 0.3925 0.405 0.395 0.405 0.390 0.410 62,400 0.3925 -1.22%
2023-11-09 0 0.410 0.400 0.410 0.410 0.410 17,800 7,298 0.4100 0.410 0.400 0.410 0.410 0.410 17,800 0.4100 -1.20%
2023-11-08 0 0.415 0.400 0.415 0.405 0.415 299,000 121,500 0.4064 0.415 0.400 0.415 0.405 0.415 299,000 0.4064 1.22%
2023-11-07 0 0.410 0.405 0.410 0.385 0.410 110,000 44,600 0.4055 0.410 0.405 0.410 0.385 0.410 110,000 0.4055 0.00%
2023-11-06 0 0.410 0.410 0.415 0.405 0.415 195,000 79,940 0.4099 0.410 0.410 0.415 0.405 0.415 195,000 0.4099 1.23%
2023-11-03 0 0.405 0.400 0.410 0.400 0.410 86,000 34,435 0.4004 0.405 0.400 0.410 0.400 0.410 86,000 0.4004 1.25%
2023-11-02 0 0.400 0.385 0.400 0.395 0.415 101,000 40,375 0.3998 0.400 0.385 0.400 0.395 0.415 101,000 0.3998 0.00%
2023-11-01 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2023-10-31 0 0.400 0.385 0.400 0.400 0.400 3,000 1,200 0.4000 0.400 0.385 0.400 0.400 0.400 3,000 0.4000 0.00%
2023-10-30 0 0.400 0.390 0.400 0.380 0.400 217,000 86,015 0.3964 0.400 0.390 0.400 0.380 0.400 217,000 0.3964 0.00%
2023-10-27 0 0.400 0.390 0.400 0.400 0.410 148,000 59,710 0.4034 0.400 0.390 0.400 0.400 0.410 148,000 0.4034 2.56%
2023-10-26 0 0.390 0.380 0.395 0.380 0.395 311,200 119,452 0.3838 0.390 0.380 0.395 0.380 0.395 311,200 0.3838 0.00%
2023-10-25 0 0.390 0.390 0.395 0.390 0.400 83,000 32,490 0.3914 0.390 0.390 0.395 0.390 0.400 83,000 0.3914 -1.27%
2023-10-24 0 0.395 0.390 0.395 0.390 0.400 79,000 30,905 0.3912 0.395 0.390 0.395 0.390 0.400 79,000 0.3912 1.28%
2023-10-20 0 0.390 0.390 0.400 0.390 0.415 562,000 222,770 0.3964 0.390 0.390 0.400 0.390 0.415 562,000 0.3964 -7.14%
2023-10-19 0 0.420 0.400 0.420 0.405 0.425 83,000 33,830 0.4076 0.420 0.400 0.420 0.405 0.425 83,000 0.4076 0.00%
2023-10-18 0 0.420 0.420 0.425 0.400 0.420 272,400 113,227 0.4157 0.420 0.420 0.425 0.400 0.420 272,400 0.4157 3.70%
2023-10-17 0 0.405 0.400 0.405 0.400 0.405 393,000 157,205 0.4000 0.405 0.400 0.405 0.400 0.405 393,000 0.4000 1.25%
2023-10-16 0 0.400 0.395 0.400 0.400 0.405 109,000 43,650 0.4005 0.400 0.395 0.400 0.400 0.405 109,000 0.4005 -2.44%
2023-10-13 0 0.410 0.395 0.410 0.380 0.420 12,400 5,115 0.4125 0.410 0.395 0.410 0.380 0.420 12,400 0.4125 0.00%
2023-10-12 0 0.410 0.400 0.410 0.400 0.420 77,000 31,550 0.4097 0.410 0.400 0.410 0.400 0.420 77,000 0.4097 2.50%
2023-10-11 0 0.400 0.400 0.405 0.395 0.405 754,400 304,453 0.4036 0.400 0.400 0.405 0.395 0.405 754,400 0.4036 -2.44%
2023-10-10 0 0.410 0.395 0.410 0.395 0.410 46,000 18,565 0.4036 0.410 0.395 0.410 0.395 0.410 46,000 0.4036 0.00%
2023-10-09 0 0.410 0.390 0.410 0.420 0.420 2,000 840 0.4200 0.410 0.390 0.410 0.420 0.420 2,000 0.4200 2.50%
2023-10-06 0 0.400 0.400 0.410 0.390 0.400 108,000 43,000 0.3981 0.400 0.400 0.410 0.390 0.400 108,000 0.3981 2.56%
2023-10-05 0 0.390 0.390 0.400 0.390 0.400 21,000 8,380 0.3990 0.390 0.390 0.400 0.390 0.400 21,000 0.3990 -2.50%
2023-10-04 0 0.400 0.395 0.400 0.390 0.420 42,725 16,875 0.3950 0.400 0.395 0.400 0.390 0.420 42,725 0.3950 2.56%
2023-10-03 0 0.390 0.390 0.400 0.385 0.400 252,720 98,626 0.3903 0.390 0.390 0.400 0.385 0.400 252,720 0.3903 1.30%
2023-09-29 0 0.385 0.385 0.405 0.380 0.405 299,400 117,768 0.3933 0.385 0.385 0.405 0.380 0.405 299,400 0.3933 -1.28%
2023-09-28 0 0.390 0.390 0.400 0.390 0.410 35,000 13,765 0.3933 0.390 0.390 0.400 0.390 0.410 35,000 0.3933 -4.88%
2023-09-27 0 0.410 0.385 0.410 0.375 0.410 1,027,000 403,290 0.3927 0.410 0.385 0.410 0.375 0.410 1,027,000 0.3927 2.50%
2023-09-26 0 0.400 0.385 0.400 0.400 0.405 184,000 74,120 0.4028 0.400 0.385 0.400 0.400 0.405 184,000 0.4028 -1.23%
2023-09-25 0 0.405 0.405 0.410 0.405 0.420 44,000 18,030 0.4098 0.405 0.405 0.410 0.405 0.420 44,000 0.4098 -3.57%
2023-09-22 0 0.420 0.405 0.420 0.420 0.430 423,000 178,685 0.4224 0.420 0.405 0.420 0.420 0.430 423,000 0.4224 1.20%
2023-09-21 0 0.415 0.395 0.415 0.395 0.415 109,800 43,985 0.4006 0.415 0.395 0.415 0.395 0.415 109,800 0.4006 0.00%
2023-09-20 0 0.415 0.405 0.415 0.400 0.420 95,000 38,795 0.4084 0.415 0.405 0.415 0.400 0.420 95,000 0.4084 6.41%
2023-09-19 0 0.390 0.390 0.410 0.380 0.415 324,000 132,370 0.4085 0.390 0.390 0.410 0.380 0.415 324,000 0.4085 -4.88%
2023-09-18 0 0.410 0.380 0.410 0.375 0.410 167,000 67,485 0.4041 0.410 0.380 0.410 0.375 0.410 167,000 0.4041 0.00%
2023-09-15 0 0.410 0.410 0.415 0.400 0.415 200,000 82,190 0.4110 0.410 0.410 0.415 0.400 0.415 200,000 0.4110 -2.38%
2023-09-14 0 0.420 0.400 0.420 0.400 0.420 83,000 34,270 0.4129 0.420 0.400 0.420 0.400 0.420 83,000 0.4129 1.20%
2023-09-13 0 0.415 0.415 0.420 0.400 0.415 53,400 21,856 0.4093 0.415 0.415 0.420 0.400 0.415 53,400 0.4093 0.00%
2023-09-12 0 0.415 0.415 0.420 0.405 0.420 253,000 104,710 0.4139 0.415 0.415 0.420 0.405 0.420 253,000 0.4139 2.47%
2023-09-11 0 0.405 0.405 0.410 0.405 0.415 530,000 217,255 0.4099 0.405 0.405 0.410 0.405 0.415 530,000 0.4099 -1.22%
2023-09-07 0 0.410 0.395 0.410 0.395 0.420 50,516 20,668 0.4091 0.410 0.395 0.410 0.395 0.420 50,516 0.4091 0.00%
2023-09-06 0 0.410 0.390 0.410 0.390 0.410 332,678 131,235 0.3945 0.410 0.390 0.410 0.390 0.410 332,678 0.3945 1.23%
2023-09-05 0 0.405 0.395 0.405 0.400 0.410 131,000 52,665 0.4020 0.405 0.395 0.405 0.400 0.410 131,000 0.4020 -1.22%
2023-09-04 0 0.410 0.405 0.410 0.405 0.415 145,000 59,305 0.4090 0.410 0.405 0.410 0.405 0.415 145,000 0.4090 3.80%
2023-08-31 0 0.395 0.395 0.410 0.395 0.410 172,400 68,622 0.3980 0.395 0.395 0.410 0.395 0.410 172,400 0.3980 -1.25%
2023-08-30 0 0.400 0.400 0.405 0.400 0.420 1,396,000 563,015 0.4033 0.400 0.400 0.405 0.400 0.420 1,396,000 0.4033 -4.76%
2023-08-29 0 0.420 0.415 0.425 0.410 0.430 239,000 99,440 0.4161 0.420 0.415 0.425 0.410 0.430 239,000 0.4161 1.20%
2023-08-28 0 0.415 0.410 0.415 0.410 0.445 358,200 148,801 0.4154 0.415 0.410 0.415 0.410 0.445 358,200 0.4154 0.00%
2023-08-25 0 0.415 0.410 0.415 0.410 0.420 1,056,000 437,435 0.4142 0.415 0.410 0.415 0.410 0.420 1,056,000 0.4142 1.22%
2023-08-24 0 0.410 0.390 0.410 0.400 0.430 1,692,000 693,915 0.4101 0.410 0.390 0.410 0.400 0.430 1,692,000 0.4101 2.50%
2023-08-23 0 0.400 0.395 0.400 0.390 0.400 727,305 288,009 0.3960 0.400 0.395 0.400 0.390 0.400 727,305 0.3960 -2.44%
2023-08-22 0 0.410 0.405 0.410 0.385 0.410 1,008,000 398,510 0.3953 0.410 0.405 0.410 0.385 0.410 1,008,000 0.3953 7.89%
2023-08-21 0 0.380 0.375 0.380 0.380 0.425 890,000 345,270 0.3879 0.380 0.375 0.380 0.380 0.425 890,000 0.3879 -5.00%
2023-08-18 0 0.400 0.395 0.400 0.395 0.425 1,063,000 427,045 0.4017 0.400 0.395 0.400 0.395 0.425 1,063,000 0.4017 -3.61%
2023-08-17 0 0.415 0.405 0.415 0.400 0.445 469,000 194,915 0.4156 0.415 0.405 0.415 0.400 0.445 469,000 0.4156 -3.49%
2023-08-16 0 0.430 0.430 0.435 0.415 0.435 605,000 257,920 0.4263 0.430 0.430 0.435 0.415 0.435 605,000 0.4263 -2.27%
2023-08-15 0 0.440 0.440 0.450 0.435 0.465 1,140,000 504,945 0.4429 0.440 0.440 0.450 0.435 0.465 1,140,000 0.4429 -6.38%
2023-08-14 0 0.470 0.460 0.475 0.460 0.475 128,000 59,840 0.4675 0.470 0.460 0.475 0.460 0.475 128,000 0.4675 -1.05%
2023-08-11 0 0.475 0.460 0.475 0.460 0.485 152,000 70,530 0.4640 0.475 0.460 0.475 0.460 0.485 152,000 0.4640 0.00%
2023-08-10 0 0.475 0.460 0.475 0.455 0.485 142,000 65,140 0.4587 0.475 0.460 0.475 0.455 0.485 142,000 0.4587 1.06%
2023-08-09 0 0.470 0.460 0.470 0.450 0.500 661,000 305,820 0.4627 0.470 0.460 0.470 0.450 0.500 661,000 0.4627 0.00%
2023-08-08 0 0.470 0.465 0.470 0.460 0.500 577,000 268,640 0.4656 0.470 0.465 0.470 0.460 0.500 577,000 0.4656 1.08%
2023-08-07 0 0.465 0.465 0.470 0.465 0.490 1,939,000 926,665 0.4779 0.465 0.465 0.470 0.465 0.490 1,939,000 0.4779 -5.10%
2023-08-04 0 0.490 0.480 0.490 0.480 0.510 2,278,000 1,117,285 0.4905 0.490 0.480 0.490 0.480 0.510 2,278,000 0.4905 -2.00%
2023-08-03 0 0.500 0.500 0.520 0.500 0.520 568,000 290,270 0.5110 0.500 0.500 0.520 0.500 0.520 568,000 0.5110 -3.85%
2023-08-02 0 0.520 0.510 0.520 0.520 0.530 151,000 79,120 0.5240 0.520 0.510 0.520 0.520 0.530 151,000 0.5240 0.00%
2023-08-01 0 0.520 0.520 0.530 0.510 0.550 989,800 514,610 0.5199 0.520 0.520 0.530 0.510 0.550 989,800 0.5199 -5.45%
2023-07-31 0 0.550 0.540 0.550 0.530 0.550 358,000 195,440 0.5459 0.550 0.540 0.550 0.530 0.550 358,000 0.5459 3.77%
2023-07-28 0 0.530 0.520 0.530 0.520 0.540 534,600 282,630 0.5287 0.530 0.520 0.530 0.520 0.540 534,600 0.5287 -1.85%
2023-07-27 0 0.540 0.530 0.540 0.520 0.540 718,000 381,440 0.5313 0.540 0.530 0.540 0.520 0.540 718,000 0.5313 3.85%
2023-07-26 0 0.520 0.520 0.530 0.520 0.560 1,412,000 759,380 0.5378 0.520 0.520 0.530 0.520 0.560 1,412,000 0.5378 -10.34%
2023-07-25 0 0.580 0.560 0.570 0.550 0.580 800,000 448,920 0.5612 0.580 0.560 0.570 0.550 0.580 800,000 0.5612 3.57%
2023-07-24 0 0.560 0.550 0.560 0.550 0.580 537,000 296,820 0.5527 0.560 0.550 0.560 0.550 0.580 537,000 0.5527 -3.45%
2023-07-21 0 0.580 0.560 0.570 0.550 0.580 143,000 80,980 0.5663 0.580 0.560 0.570 0.550 0.580 143,000 0.5663 3.57%
2023-07-20 0 0.560 0.550 0.560 0.550 0.590 228,000 126,640 0.5554 0.560 0.550 0.560 0.550 0.590 228,000 0.5554 -1.75%
2023-07-19 0 0.570 0.560 0.570 0.550 0.570 633,000 355,800 0.5621 0.570 0.560 0.570 0.550 0.570 633,000 0.5621 -3.39%
2023-07-18 0 0.590 0.580 0.590 0.580 0.590 81,000 47,020 0.5805 0.590 0.580 0.590 0.580 0.590 81,000 0.5805 -1.67%
2023-07-14 0 0.600 0.580 0.600 0.580 0.610 73,000 43,250 0.5925 0.600 0.580 0.600 0.580 0.610 73,000 0.5925 1.69%
2023-07-13 0 0.590 0.570 0.600 0.570 0.610 221,000 129,240 0.5848 0.590 0.570 0.600 0.570 0.610 221,000 0.5848 1.72%
2023-07-12 0 0.580 0.570 0.600 0.570 0.600 115,400 68,136 0.5904 0.580 0.570 0.600 0.570 0.600 115,400 0.5904 -1.69%
2023-07-11 0 0.590 0.560 0.590 0.570 0.600 216,000 126,590 0.5861 0.590 0.560 0.590 0.570 0.600 216,000 0.5861 0.00%
2023-07-10 0 0.590 0.560 0.580 0.560 0.590 218,000 124,890 0.5729 0.590 0.560 0.580 0.560 0.590 218,000 0.5729 3.51%
2023-07-07 0 0.570 0.560 0.570 0.560 0.590 188,000 107,100 0.5697 0.570 0.560 0.570 0.560 0.590 188,000 0.5697 -1.72%
2023-07-06 0 0.580 0.580 0.600 0.570 0.590 232,000 135,710 0.5850 0.580 0.580 0.600 0.570 0.590 232,000 0.5850 -3.33%
2023-07-05 0 0.600 0.600 0.610 0.560 0.600 123,000 72,880 0.5925 0.600 0.600 0.610 0.560 0.600 123,000 0.5925 1.69%
2023-07-04 0 0.590 0.590 0.600 0.580 0.600 53,000 31,320 0.5909 0.590 0.590 0.600 0.580 0.600 53,000 0.5909 1.72%
2023-07-03 0 0.580 0.570 0.590 0.560 0.590 282,000 162,500 0.5762 0.580 0.570 0.590 0.560 0.590 282,000 0.5762 -1.69%
2023-06-30 0 0.590 0.560 0.600 0.580 0.590 59,000 34,250 0.5805 0.590 0.560 0.600 0.580 0.590 59,000 0.5805 1.72%
2023-06-29 0 0.580 0.570 0.580 0.570 0.580 107,000 61,370 0.5736 0.580 0.570 0.580 0.570 0.580 107,000 0.5736 0.00%
2023-06-28 0 0.580 0.580 0.590 0.580 0.590 26,000 15,110 0.5812 0.580 0.580 0.590 0.580 0.590 26,000 0.5812 -1.69%
2023-06-27 0 0.590 0.550 0.590 0.560 0.590 92,000 51,700 0.5620 0.590 0.550 0.590 0.560 0.590 92,000 0.5620 5.36%
2023-06-26 0 0.560 0.550 0.580 0.550 0.590 377,000 213,170 0.5654 0.560 0.550 0.580 0.550 0.590 377,000 0.5654 1.82%
2023-06-23 0 0.550 0.550 0.570 0.550 0.560 212,000 118,260 0.5578 0.550 0.550 0.570 0.550 0.560 212,000 0.5578 -5.17%
2023-06-21 0 0.580 0.570 0.590 0.570 0.590 242,000 139,760 0.5775 0.580 0.570 0.590 0.570 0.590 242,000 0.5775 -3.33%
2023-06-20 0 0.600 0.590 0.600 0.590 0.620 334,200 202,144 0.6049 0.600 0.590 0.600 0.590 0.620 334,200 0.6049 -3.23%
2023-06-19 0 0.620 0.620 0.630 0.610 0.630 286,000 178,040 0.6225 0.620 0.620 0.630 0.610 0.630 286,000 0.6225 -3.12%
2023-06-16 0 0.640 0.630 0.640 0.600 0.640 1,681,000 1,021,750 0.6078 0.640 0.630 0.640 0.600 0.640 1,681,000 0.6078 6.67%
2023-06-15 0 0.600 0.580 0.600 0.570 0.600 428,000 250,610 0.5855 0.600 0.580 0.600 0.570 0.600 428,000 0.5855 1.69%
2023-06-14 0 0.590 0.570 0.590 0.560 0.590 645,000 365,150 0.5661 0.590 0.570 0.590 0.560 0.590 645,000 0.5661 1.72%
2023-06-13 0 0.580 0.560 0.580 0.550 0.580 1,145,400 639,862 0.5586 0.580 0.560 0.580 0.550 0.580 1,145,400 0.5586 -1.69%
2023-06-12 0 0.590 0.560 0.590 0.570 0.590 281,000 162,630 0.5788 0.590 0.560 0.590 0.570 0.590 281,000 0.5788 -1.67%
2023-06-09 0 0.600 0.590 0.600 0.590 0.600 274,000 162,060 0.5915 0.600 0.590 0.600 0.590 0.600 274,000 0.5915 3.45%
2023-06-08 0 0.580 0.570 0.600 0.570 0.600 199,000 116,870 0.5873 0.580 0.570 0.600 0.570 0.600 199,000 0.5873 -1.69%
2023-06-07 0 0.590 0.570 0.600 0.570 0.600 250,000 145,260 0.5810 0.590 0.570 0.600 0.570 0.600 250,000 0.5810 3.51%
2023-06-06 0 0.570 0.570 0.580 0.570 0.600 146,000 85,700 0.5870 0.570 0.570 0.580 0.570 0.600 146,000 0.5870 0.00%
2023-06-05 0 0.570 0.570 0.600 0.550 0.600 377,400 215,014 0.5697 0.570 0.570 0.600 0.550 0.600 377,400 0.5697 -5.00%
2023-06-02 0 0.600 0.600 0.610 0.570 0.610 518,000 307,020 0.5927 0.600 0.600 0.610 0.570 0.610 518,000 0.5927 3.45%
2023-06-01 0 0.580 0.570 0.580 0.560 0.590 573,200 327,780 0.5718 0.580 0.570 0.580 0.560 0.590 573,200 0.5718 3.57%
2023-05-31 0 0.560 0.550 0.560 0.540 0.590 1,952,000 1,085,910 0.5563 0.560 0.550 0.560 0.540 0.590 1,952,000 0.5563 -8.20%
2023-05-30 0 0.610 0.590 0.610 0.590 0.620 530,000 318,950 0.6018 0.610 0.590 0.610 0.590 0.620 530,000 0.6018 -1.61%
2023-05-29 0 0.620 0.610 0.620 0.610 0.630 53,400 32,752 0.6133 0.620 0.610 0.620 0.610 0.630 53,400 0.6133 1.64%
2023-05-25 0 0.610 0.610 0.620 0.600 0.630 974,600 591,052 0.6065 0.610 0.610 0.620 0.600 0.630 974,600 0.6065 -4.69%
2023-05-24 0 0.640 0.610 0.650 0.620 0.650 189,000 118,550 0.6272 0.640 0.610 0.650 0.620 0.650 189,000 0.6272 -1.54%
2023-05-23 0 0.650 0.630 0.650 0.630 0.650 60,000 38,080 0.6347 0.650 0.630 0.650 0.630 0.650 60,000 0.6347 3.17%
2023-05-22 0 0.630 0.630 0.660 0.620 0.650 564,000 355,090 0.6296 0.630 0.630 0.660 0.620 0.650 564,000 0.6296 -4.55%
2023-05-19 0 0.660 0.630 0.660 0.600 0.660 1,737,000 1,078,070 0.6207 0.660 0.630 0.660 0.600 0.660 1,737,000 0.6207 1.54%
2023-05-18 0 0.650 0.640 0.650 0.640 0.670 533,000 347,330 0.6517 0.650 0.640 0.650 0.640 0.670 533,000 0.6517 0.00%
2023-05-17 0 0.650 0.650 0.660 0.650 0.670 317,000 208,560 0.6579 0.650 0.650 0.660 0.650 0.670 317,000 0.6579 -1.52%
2023-05-16 0 0.660 0.660 0.680 0.660 0.670 69,000 46,110 0.6683 0.660 0.660 0.680 0.660 0.670 69,000 0.6683 -4.35%
2023-05-15 0 0.690 0.670 0.690 0.660 0.690 257,000 173,760 0.6761 0.690 0.670 0.690 0.660 0.690 257,000 0.6761 1.47%
2023-05-12 0 0.680 0.660 0.680 0.670 0.690 63,800 42,882 0.6721 0.680 0.660 0.680 0.670 0.690 63,800 0.6721 0.00%
2023-05-11 0 0.680 0.670 0.680 0.670 0.690 43,000 29,040 0.6753 0.680 0.670 0.680 0.670 0.690 43,000 0.6753 3.03%
2023-05-10 0 0.660 0.660 0.680 0.660 0.680 656,000 435,130 0.6633 0.660 0.660 0.680 0.660 0.680 656,000 0.6633 -2.94%
2023-05-09 0 0.680 0.660 0.680 0.660 0.700 914,000 619,710 0.6780 0.680 0.660 0.680 0.660 0.700 914,000 0.6780 1.49%
2023-05-08 0 0.670 0.670 0.690 0.660 0.730 703,000 477,800 0.6797 0.670 0.670 0.690 0.660 0.730 703,000 0.6797 -1.47%
2023-05-05 0 0.680 0.670 0.680 0.660 0.690 1,725,000 1,162,320 0.6738 0.680 0.670 0.680 0.660 0.690 1,725,000 0.6738 3.03%
2023-05-04 0 0.660 0.660 0.680 0.660 0.680 1,035,000 690,400 0.6671 0.660 0.660 0.680 0.660 0.680 1,035,000 0.6671 -1.49%
2023-05-03 0 0.670 0.660 0.680 0.660 0.740 2,534,000 1,747,770 0.6897 0.670 0.660 0.680 0.660 0.740 2,534,000 0.6897 -2.90%
2023-05-02 0 0.690 0.680 0.690 0.680 0.710 87,000 60,470 0.6951 0.690 0.680 0.690 0.680 0.710 87,000 0.6951 -1.43%
2023-04-28 0 0.700 0.690 0.700 0.680 0.720 692,000 479,140 0.6924 0.700 0.690 0.700 0.680 0.720 692,000 0.6924 -2.78%
2023-04-27 0 0.720 0.700 0.720 0.650 0.720 1,011,400 681,786 0.6741 0.720 0.700 0.720 0.650 0.720 1,011,400 0.6741 4.35%
2023-04-26 0 0.690 0.690 0.700 0.680 0.730 3,777,000 2,644,080 0.7000 0.690 0.690 0.700 0.680 0.730 3,777,000 0.7000 -2.82%
2023-04-25 0 0.710 0.710 0.720 0.680 0.760 1,681,000 1,195,760 0.7113 0.710 0.710 0.720 0.680 0.760 1,681,000 0.7113 -4.05%
2023-04-24 0 0.740 0.720 0.750 0.730 0.760 318,000 234,090 0.7361 0.740 0.720 0.750 0.730 0.760 318,000 0.7361 0.00%
2023-04-21 0 0.740 0.740 0.750 0.740 0.770 95,000 71,390 0.7515 0.740 0.740 0.750 0.740 0.770 95,000 0.7515 -2.63%
2023-04-20 0 0.760 0.760 0.770 0.740 0.780 532,200 407,252 0.7652 0.760 0.760 0.770 0.740 0.780 532,200 0.7652 -2.56%
2023-04-19 0 0.780 0.760 0.780 0.750 0.780 991,000 756,880 0.7638 0.780 0.760 0.780 0.750 0.780 991,000 0.7638 2.63%
2023-04-18 0 0.760 0.740 0.760 0.720 0.760 1,814,000 1,348,330 0.7433 0.760 0.740 0.760 0.720 0.760 1,814,000 0.7433 1.33%
2023-04-17 0 0.750 0.740 0.760 0.750 0.770 502,000 381,150 0.7593 0.750 0.740 0.760 0.750 0.770 502,000 0.7593 0.00%
2023-04-14 0 0.750 0.740 0.750 0.710 0.760 2,821,800 2,071,338 0.7340 0.750 0.740 0.750 0.710 0.760 2,821,800 0.7340 5.63%
2023-04-13 0 0.710 0.710 0.720 0.690 0.720 1,640,000 1,152,780 0.7029 0.710 0.710 0.720 0.690 0.720 1,640,000 0.7029 -2.74%
2023-04-12 0 0.730 0.700 0.730 0.700 0.740 1,422,000 1,030,720 0.7248 0.730 0.700 0.730 0.700 0.740 1,422,000 0.7248 -1.35%
2023-04-11 0 0.740 0.720 0.740 0.700 0.750 1,886,200 1,361,616 0.7219 0.740 0.720 0.740 0.700 0.750 1,886,200 0.7219 0.00%
2023-04-06 0 0.740 0.730 0.740 0.730 0.750 277,000 204,460 0.7381 0.740 0.730 0.740 0.730 0.750 277,000 0.7381 0.00%
2023-04-04 0 0.740 0.720 0.740 0.720 0.750 1,148,000 834,890 0.7273 0.740 0.720 0.740 0.720 0.750 1,148,000 0.7273 0.00%
2023-04-03 0 0.740 0.730 0.740 0.730 0.750 409,000 303,470 0.7420 0.740 0.730 0.740 0.730 0.750 409,000 0.7420 -1.33%
2023-03-31 0 0.750 0.740 0.750 0.740 0.790 1,557,000 1,178,730 0.7571 0.750 0.740 0.750 0.740 0.790 1,557,000 0.7571 -3.85%
2023-03-30 0 0.780 0.760 0.780 0.680 0.810 5,633,000 4,212,970 0.7479 0.780 0.760 0.780 0.680 0.810 5,633,000 0.7479 8.33%
2023-03-29 0 0.720 0.720 0.730 0.620 0.720 3,480,000 2,320,640 0.6669 0.720 0.720 0.730 0.620 0.720 3,480,000 0.6669 14.29%
2023-03-28 0 0.630 0.620 0.630 0.620 0.690 4,040,000 2,575,830 0.6376 0.630 0.620 0.630 0.620 0.690 4,040,000 0.6376 -5.97%
2023-03-27 0 0.670 0.660 0.670 0.660 0.680 2,531,000 1,695,250 0.6698 0.670 0.660 0.670 0.660 0.680 2,531,000 0.6698 1.52%
2023-03-24 0 0.660 0.660 0.670 0.630 0.710 8,256,000 5,454,380 0.6607 0.660 0.660 0.670 0.630 0.710 8,256,000 0.6607 -7.04%
2023-03-23 0 0.710 0.700 0.710 0.690 0.820 16,434,000 12,106,500 0.7367 0.710 0.700 0.710 0.690 0.820 16,434,000 0.7367 -15.48%
2023-03-22 0 0.840 0.830 0.840 0.830 0.860 1,851,000 1,564,190 0.8451 0.840 0.830 0.840 0.830 0.860 1,851,000 0.8451 -2.33%
2023-03-21 0 0.860 0.840 0.870 0.820 0.870 3,057,000 2,598,140 0.8499 0.860 0.840 0.870 0.820 0.870 3,057,000 0.8499 -2.27%
2023-03-20 0 0.880 0.860 0.880 0.860 0.880 340,000 296,950 0.8734 0.880 0.860 0.880 0.860 0.880 340,000 0.8734 -1.12%
2023-03-17 0 0.890 0.860 0.890 0.860 0.890 485,000 424,780 0.8758 0.890 0.860 0.890 0.860 0.890 485,000 0.8758 4.71%
2023-03-16 0 0.850 0.850 0.870 0.850 0.890 1,353,000 1,164,980 0.8610 0.850 0.850 0.870 0.850 0.890 1,353,000 0.8610 -4.49%
2023-03-15 0 0.890 0.880 0.890 0.880 0.900 507,000 450,610 0.8888 0.890 0.880 0.890 0.880 0.900 507,000 0.8888 1.14%
2023-03-14 0 0.880 0.860 0.880 0.860 0.900 261,000 227,670 0.8723 0.880 0.860 0.880 0.860 0.900 261,000 0.8723 0.00%
2023-03-13 0 0.880 0.880 0.910 0.880 0.900 345,000 304,310 0.8821 0.880 0.880 0.910 0.880 0.900 345,000 0.8821 -1.12%
2023-03-10 0 0.890 0.880 0.890 0.880 0.910 601,000 540,050 0.8986 0.890 0.880 0.890 0.880 0.910 601,000 0.8986 -4.30%
2023-03-09 0 0.930 0.910 0.930 0.920 0.930 417,000 385,690 0.9249 0.930 0.910 0.930 0.920 0.930 417,000 0.9249 0.00%
2023-03-08 0 0.930 0.920 0.940 0.920 0.950 654,000 608,790 0.9309 0.930 0.920 0.940 0.920 0.950 654,000 0.9309 -3.12%
2023-03-07 0 0.960 0.940 0.960 0.950 0.970 333,000 318,560 0.9566 0.960 0.940 0.960 0.950 0.970 333,000 0.9566 -1.03%
2023-03-06 0 0.970 0.960 0.970 0.950 0.970 614,000 588,990 0.9593 0.970 0.960 0.970 0.950 0.970 614,000 0.9593 2.11%
2023-03-03 0 0.950 0.950 0.970 0.940 0.980 623,000 594,440 0.9542 0.950 0.950 0.970 0.940 0.980 623,000 0.9542 -1.04%
2023-03-02 0 0.960 0.950 0.960 0.950 0.970 424,000 406,430 0.9586 0.960 0.950 0.960 0.950 0.970 424,000 0.9586 0.00%
2023-03-01 0 0.960 0.960 0.970 0.950 0.980 1,305,000 1,256,380 0.9627 0.960 0.960 0.970 0.950 0.980 1,305,000 0.9627 -1.03%
2023-02-28 0 0.970 0.950 0.970 0.940 0.970 877,991 838,481 0.9550 0.970 0.950 0.970 0.940 0.970 877,991 0.9550 3.19%
2023-02-27 0 0.940 0.930 0.940 0.930 0.950 399,000 373,610 0.9364 0.940 0.930 0.940 0.930 0.950 399,000 0.9364 -1.05%
2023-02-24 0 0.950 0.930 0.950 0.930 0.960 862,000 815,160 0.9457 0.950 0.930 0.950 0.930 0.960 862,000 0.9457 -1.04%
2023-02-23 0 0.960 0.960 0.970 0.950 0.980 585,000 562,420 0.9614 0.960 0.960 0.970 0.950 0.980 585,000 0.9614 -1.03%
2023-02-22 0 0.970 0.960 0.970 0.960 0.980 144,200 139,636 0.9683 0.970 0.960 0.970 0.960 0.980 144,200 0.9683 -1.02%
2023-02-21 0 0.980 0.950 0.980 0.950 0.980 363,000 351,580 0.9685 0.980 0.950 0.980 0.950 0.980 363,000 0.9685 0.00%
2023-02-20 0 0.980 0.960 0.980 0.960 0.990 901,600 880,974 0.9771 0.980 0.960 0.980 0.960 0.990 901,600 0.9771 -1.01%
2023-02-17 0 0.990 0.970 0.990 0.970 1.000 434,986 428,635 0.9854 0.990 0.970 0.990 0.970 1.000 434,986 0.9854 0.00%
2023-02-16 0 0.990 0.960 0.990 0.960 0.990 621,000 612,180 0.9858 0.990 0.960 0.990 0.960 0.990 621,000 0.9858 3.13%
2023-02-15 0 0.960 0.960 0.980 0.960 1.010 780,000 757,310 0.9709 0.960 0.960 0.980 0.960 1.010 780,000 0.9709 -4.95%
2023-02-14 0 1.010 1.000 1.010 0.980 1.020 540,000 542,470 1.0046 1.010 1.000 1.010 0.980 1.020 540,000 1.0046 1.00%
2023-02-13 0 1.000 0.980 1.000 0.970 1.000 214,000 211,330 0.9875 1.000 0.980 1.000 0.970 1.000 214,000 0.9875 0.00%
2023-02-10 0 1.000 0.980 1.000 0.980 1.010 1,417,992 1,407,811 0.9928 1.000 0.980 1.000 0.980 1.010 1,417,992 0.9928 -0.99%
2023-02-09 0 1.010 0.990 1.010 0.970 1.010 512,000 502,270 0.9810 1.010 0.990 1.010 0.970 1.010 512,000 0.9810 2.02%
2023-02-08 0 0.990 0.970 0.990 0.950 0.990 708,000 690,170 0.9748 0.990 0.970 0.990 0.950 0.990 708,000 0.9748 0.00%
2023-02-07 0 0.990 0.980 0.990 0.950 0.990 1,300,000 1,266,630 0.9743 0.990 0.980 0.990 0.950 0.990 1,300,000 0.9743 3.13%
2023-02-06 0 0.960 0.960 0.970 0.930 1.020 2,887,000 2,809,090 0.9730 0.960 0.960 0.970 0.930 1.020 2,887,000 0.9730 -6.80%
2023-02-03 0 1.030 1.020 1.040 1.020 1.030 847,000 867,740 1.0245 1.030 1.020 1.040 1.020 1.030 847,000 1.0245 -1.90%
2023-02-02 0 1.050 1.040 1.050 1.040 1.090 1,275,986 1,347,314 1.0559 1.050 1.040 1.050 1.040 1.090 1,275,986 1.0559 -1.87%
2023-02-01 0 1.070 1.050 1.070 1.000 1.070 1,692,000 1,752,700 1.0359 1.070 1.050 1.070 1.000 1.070 1,692,000 1.0359 5.94%
2023-01-31 0 1.010 1.010 1.030 1.000 1.040 1,385,000 1,404,230 1.0139 1.010 1.010 1.030 1.000 1.040 1,385,000 1.0139 -2.88%
2023-01-30 0 1.040 1.030 1.040 1.030 1.100 1,173,400 1,234,040 1.0517 1.040 1.030 1.040 1.030 1.100 1,173,400 1.0517 -5.45%
2023-01-27 0 1.100 1.090 1.100 1.020 1.120 3,412,000 3,698,110 1.0839 1.100 1.090 1.100 1.020 1.120 3,412,000 1.0839 6.80%
2023-01-26 0 1.030 1.030 1.040 1.020 1.040 558,000 574,260 1.0291 1.030 1.030 1.040 1.020 1.040 558,000 1.0291 0.00%
2023-01-20 0 1.030 1.010 1.030 1.000 1.030 353,000 359,750 1.0191 1.030 1.010 1.030 1.000 1.030 353,000 1.0191 0.98%
2023-01-19 0 1.020 1.010 1.020 0.990 1.020 625,000 624,590 0.9993 1.020 1.010 1.020 0.990 1.020 625,000 0.9993 0.00%
2023-01-18 0 1.020 1.000 1.020 0.970 1.020 1,337,000 1,342,850 1.0044 1.020 1.000 1.020 0.970 1.020 1,337,000 1.0044 2.00%
2023-01-17 0 1.000 0.980 1.000 0.970 1.000 899,016 883,486 0.9827 1.000 0.980 1.000 0.970 1.000 899,016 0.9827 -0.99%
2023-01-16 0 1.010 0.990 1.010 0.990 1.020 1,259,016 1,264,366 1.0042 1.010 0.990 1.010 0.990 1.020 1,259,016 1.0042 1.00%
2023-01-13 0 1.000 0.990 1.000 0.980 1.030 3,407,200 3,385,442 0.9936 1.000 0.990 1.000 0.980 1.030 3,407,200 0.9936 -1.96%
2023-01-12 0 1.020 1.010 1.020 1.000 1.070 2,249,000 2,301,240 1.0232 1.020 1.010 1.020 1.000 1.070 2,249,000 1.0232 -4.67%
2023-01-11 0 1.070 1.060 1.080 1.070 1.110 2,828,000 3,082,670 1.0901 1.070 1.060 1.080 1.070 1.110 2,828,000 1.0901 -2.73%
2023-01-10 0 1.100 1.080 1.100 1.060 1.100 2,204,007 2,397,407 1.0877 1.100 1.080 1.100 1.060 1.100 2,204,007 1.0877 1.85%
2023-01-09 0 1.080 1.080 1.090 1.040 1.120 6,311,000 6,807,610 1.0787 1.080 1.080 1.090 1.040 1.120 6,311,000 1.0787 0.93%
2023-01-06 0 1.070 1.050 1.070 0.920 1.080 11,774,000 12,129,980 1.0302 1.070 1.050 1.070 0.920 1.080 11,774,000 1.0302 15.05%
2023-01-05 0 0.930 0.920 0.930 0.910 0.940 768,000 708,040 0.9219 0.930 0.920 0.930 0.910 0.940 768,000 0.9219 1.09%
2023-01-04 0 0.920 0.920 0.930 0.910 0.940 700,800 642,072 0.9162 0.920 0.920 0.930 0.910 0.940 700,800 0.9162 0.00%
2023-01-03 0 0.920 0.910 0.920 0.870 0.930 895,000 799,830 0.8937 0.920 0.910 0.920 0.870 0.930 895,000 0.8937 2.22%
2022-12-30 0 0.900 0.900 0.910 0.900 0.920 279,000 252,590 0.9053 0.900 0.900 0.910 0.900 0.920 279,000 0.9053 -1.10%
2022-12-29 0 0.910 0.880 0.910 0.880 0.930 68,000 61,830 0.9093 0.910 0.880 0.910 0.880 0.930 68,000 0.9093 -1.09%
2022-12-28 0 0.920 0.900 0.920 0.860 0.930 2,468,000 2,259,670 0.9156 0.920 0.900 0.920 0.860 0.930 2,468,000 0.9156 5.75%
2022-12-23 0 0.870 0.850 0.870 0.840 0.870 877,000 748,240 0.8532 0.870 0.850 0.870 0.840 0.870 877,000 0.8532 -2.25%
2022-12-22 0 0.890 0.880 0.900 0.880 0.920 547,000 485,110 0.8869 0.890 0.880 0.900 0.880 0.920 547,000 0.8869 -1.11%
2022-12-21 0 0.900 0.880 0.900 0.860 0.900 880,000 779,120 0.8854 0.900 0.880 0.900 0.860 0.900 880,000 0.8854 3.45%
2022-12-20 0 0.870 0.870 0.890 0.870 0.900 714,000 631,870 0.8850 0.870 0.870 0.890 0.870 0.900 714,000 0.8850 -5.43%
2022-12-19 0 0.920 0.910 0.920 0.910 0.950 831,000 772,000 0.9290 0.920 0.910 0.920 0.910 0.950 831,000 0.9290 -3.16%
2022-12-16 0 0.950 0.950 0.960 0.930 0.970 1,409,000 1,339,530 0.9507 0.950 0.950 0.960 0.930 0.970 1,409,000 0.9507 0.00%
2022-12-15 0 0.950 0.940 0.950 0.910 0.980 3,748,400 3,551,174 0.9474 0.950 0.940 0.950 0.910 0.980 3,748,400 0.9474 4.40%
2022-12-14 0 0.910 0.880 0.910 0.880 0.920 1,297,000 1,166,240 0.8992 0.910 0.880 0.910 0.880 0.920 1,297,000 0.8992 1.11%
2022-12-13 0 0.900 0.880 0.900 0.880 0.920 1,315,000 1,185,260 0.9013 0.900 0.880 0.900 0.880 0.920 1,315,000 0.9013 -1.10%
2022-12-12 0 0.910 0.900 0.910 0.900 0.920 1,042,000 946,910 0.9087 0.910 0.900 0.910 0.900 0.920 1,042,000 0.9087 1.11%
2022-12-09 0 0.900 0.880 0.900 0.860 0.900 2,487,000 2,185,730 0.8789 0.900 0.880 0.900 0.860 0.900 2,487,000 0.8789 1.12%
2022-12-08 0 0.890 0.880 0.890 0.860 0.900 1,921,000 1,705,560 0.8879 0.890 0.880 0.890 0.860 0.900 1,921,000 0.8879 2.30%
2022-12-07 0 0.870 0.850 0.870 0.860 0.890 2,615,000 2,283,770 0.8733 0.870 0.850 0.870 0.860 0.890 2,615,000 0.8733 -1.14%
2022-12-06 0 0.880 0.870 0.880 0.850 0.880 718,000 619,980 0.8635 0.880 0.870 0.880 0.850 0.880 718,000 0.8635 1.15%
2022-12-05 0 0.870 0.860 0.870 0.840 0.890 4,971,856 4,252,714 0.8554 0.870 0.860 0.870 0.840 0.890 4,971,856 0.8554 3.57%
2022-12-02 0 0.840 0.840 0.850 0.830 0.880 717,528 604,178 0.8420 0.840 0.840 0.850 0.830 0.880 717,528 0.8420 -1.18%
2022-12-01 0 0.850 0.830 0.850 0.840 0.880 742,195 636,117 0.8571 0.850 0.830 0.850 0.840 0.880 742,195 0.8571 0.00%
2022-11-30 0 0.850 0.840 0.850 0.810 0.860 2,596,000 2,162,070 0.8328 0.850 0.840 0.850 0.810 0.860 2,596,000 0.8328 4.94%
2022-11-29 0 0.810 0.810 0.820 0.800 0.830 1,952,337 1,589,449 0.8141 0.810 0.810 0.820 0.800 0.830 1,952,337 0.8141 1.25%
2022-11-28 0 0.800 0.790 0.800 0.780 0.810 2,933,000 2,318,620 0.7905 0.800 0.790 0.800 0.780 0.810 2,933,000 0.7905 -2.44%
2022-11-25 0 0.820 0.810 0.820 0.810 0.850 1,306,000 1,063,320 0.8142 0.820 0.810 0.820 0.810 0.850 1,306,000 0.8142 0.00%
2022-11-24 0 0.820 0.810 0.820 0.810 0.830 431,000 355,130 0.8240 0.820 0.810 0.820 0.810 0.830 431,000 0.8240 0.00%
2022-11-23 0 0.820 0.800 0.820 0.800 0.830 1,570,000 1,275,060 0.8121 0.820 0.800 0.820 0.800 0.830 1,570,000 0.8121 1.23%
2022-11-22 0 0.810 0.810 0.820 0.800 0.830 1,747,000 1,427,720 0.8172 0.810 0.810 0.820 0.800 0.830 1,747,000 0.8172 -2.41%
2022-11-21 0 0.830 0.830 0.840 0.820 0.850 1,072,000 907,990 0.8470 0.830 0.830 0.840 0.820 0.850 1,072,000 0.8470 -3.49%
2022-11-18 0 0.860 0.860 0.870 0.840 0.870 1,546,400 1,331,494 0.8610 0.860 0.860 0.870 0.840 0.870 1,546,400 0.8610 1.18%
2022-11-17 0 0.850 0.830 0.850 0.810 0.850 1,138,000 941,560 0.8274 0.850 0.830 0.850 0.810 0.850 1,138,000 0.8274 2.41%
2022-11-16 0 0.830 0.830 0.840 0.830 0.890 1,527,009 1,298,896 0.8506 0.830 0.830 0.840 0.830 0.890 1,527,009 0.8506 -5.68%
2022-11-15 0 0.880 0.870 0.880 0.830 0.890 2,626,960 2,263,032 0.8615 0.880 0.870 0.880 0.830 0.890 2,626,960 0.8615 6.02%
2022-11-14 0 0.830 0.820 0.830 0.770 0.830 5,784,990 4,560,481 0.7883 0.830 0.820 0.830 0.770 0.830 5,784,990 0.7883 9.21%
2022-11-11 0 0.760 0.740 0.760 0.740 0.770 4,828,000 3,607,210 0.7471 0.760 0.740 0.760 0.740 0.770 4,828,000 0.7471 2.70%
2022-11-10 0 0.740 0.720 0.740 0.730 0.750 1,225,000 902,110 0.7364 0.740 0.720 0.740 0.730 0.750 1,225,000 0.7364 -2.63%
2022-11-09 0 0.760 0.750 0.760 0.750 0.780 836,000 643,350 0.7696 0.760 0.750 0.760 0.750 0.780 836,000 0.7696 -2.56%
2022-11-08 0 0.780 0.770 0.780 0.770 0.790 396,000 307,130 0.7756 0.780 0.770 0.780 0.770 0.790 396,000 0.7756 0.00%
2022-11-07 0 0.780 0.780 0.790 0.740 0.790 2,588,000 1,984,310 0.7667 0.780 0.780 0.790 0.740 0.790 2,588,000 0.7667 1.30%
2022-11-04 0 0.770 0.750 0.770 0.720 0.780 2,054,000 1,547,250 0.7533 0.770 0.750 0.770 0.720 0.780 2,054,000 0.7533 10.00%
2022-11-03 0 0.700 0.690 0.700 0.700 0.720 1,588,000 1,113,050 0.7009 0.700 0.690 0.700 0.700 0.720 1,588,000 0.7009 -2.78%
2022-11-02 0 0.720 0.720 0.740 0.700 0.740 2,815,000 2,005,590 0.7125 0.720 0.720 0.740 0.700 0.740 2,815,000 0.7125 -2.70%
2022-11-01 0 0.740 0.720 0.740 0.700 0.770 3,933,000 2,889,290 0.7346 0.740 0.720 0.740 0.700 0.770 3,933,000 0.7346 -3.90%
2022-10-31 0 0.770 0.730 0.770 0.740 0.780 4,127,000 3,128,670 0.7581 0.770 0.730 0.770 0.740 0.780 4,127,000 0.7581 -2.53%
2022-10-28 0 0.790 0.750 0.800 0.730 0.840 2,813,100 2,143,976 0.7621 0.790 0.750 0.800 0.730 0.840 2,813,100 0.7621 -3.66%
2022-10-27 0 0.820 0.800 0.820 0.810 0.840 797,000 657,840 0.8254 0.820 0.800 0.820 0.810 0.840 797,000 0.8254 -1.20%
2022-10-26 0 0.830 0.810 0.830 0.800 0.890 2,121,000 1,746,230 0.8233 0.830 0.810 0.830 0.800 0.890 2,121,000 0.8233 0.00%
2022-10-25 0 0.830 0.830 0.840 0.830 0.860 244,000 204,940 0.8399 0.830 0.830 0.840 0.830 0.860 244,000 0.8399 -1.19%
2022-10-24 0 0.840 0.830 0.850 0.830 0.940 627,200 543,074 0.8659 0.840 0.830 0.850 0.830 0.940 627,200 0.8659 -7.69%
2022-10-21 0 0.910 0.900 0.910 0.890 0.930 270,000 246,130 0.9116 0.910 0.900 0.910 0.890 0.930 270,000 0.9116 1.11%
2022-10-20 0 0.900 0.900 0.930 0.900 0.930 1,344,000 1,228,390 0.9140 0.900 0.900 0.930 0.900 0.930 1,344,000 0.9140 -1.10%
2022-10-19 0 0.910 0.910 0.920 0.910 0.960 1,093,000 1,026,030 0.9387 0.910 0.910 0.920 0.910 0.960 1,093,000 0.9387 -6.19%
2022-10-18 0 0.970 0.960 0.970 0.940 0.980 2,785,000 2,676,980 0.9612 0.970 0.960 0.970 0.940 0.980 2,785,000 0.9612 4.30%
2022-10-17 0 0.930 0.920 0.930 0.840 0.990 9,932,000 9,059,270 0.9121 0.930 0.920 0.930 0.840 0.990 9,932,000 0.9121 12.05%
2022-10-14 0 0.830 0.810 0.830 0.810 0.860 1,387,000 1,145,720 0.8260 0.830 0.810 0.830 0.810 0.860 1,387,000 0.8260 2.47%
2022-10-13 0 0.810 0.790 0.810 0.790 0.840 537,000 437,730 0.8151 0.810 0.790 0.810 0.790 0.840 537,000 0.8151 -1.22%
2022-10-12 0 0.820 0.810 0.830 0.780 0.830 1,284,000 1,038,370 0.8087 0.820 0.810 0.830 0.780 0.830 1,284,000 0.8087 -2.38%
2022-10-11 0 0.840 0.810 0.840 0.810 0.850 523,000 430,380 0.8229 0.840 0.810 0.840 0.810 0.850 523,000 0.8229 0.00%
2022-10-10 0 0.840 0.840 0.850 0.830 0.920 1,247,000 1,057,200 0.8478 0.840 0.840 0.850 0.830 0.920 1,247,000 0.8478 -4.55%
2022-10-07 0 0.880 0.860 0.880 0.860 0.920 493,000 435,330 0.8830 0.880 0.860 0.880 0.860 0.920 493,000 0.8830 -3.30%
2022-10-06 0 0.910 0.880 0.910 0.880 0.950 564,000 508,860 0.9022 0.910 0.880 0.910 0.880 0.950 564,000 0.9022 -1.09%
2022-10-05 0 0.920 0.900 0.920 0.860 0.940 768,000 693,990 0.9036 0.920 0.900 0.920 0.860 0.940 768,000 0.9036 5.75%
2022-10-03 0 0.870 0.840 0.870 0.810 0.890 645,000 531,860 0.8246 0.870 0.840 0.870 0.810 0.890 645,000 0.8246 1.16%
2022-09-30 0 0.860 0.850 0.860 0.820 0.870 650,400 549,460 0.8448 0.860 0.850 0.860 0.820 0.870 650,400 0.8448 1.18%
2022-09-29 0 0.850 0.840 0.850 0.830 0.880 436,000 372,970 0.8554 0.850 0.840 0.850 0.830 0.880 436,000 0.8554 -2.30%
2022-09-28 0 0.870 0.850 0.870 0.830 0.900 1,596,000 1,378,060 0.8634 0.870 0.850 0.870 0.830 0.900 1,596,000 0.8634 -3.33%
2022-09-27 0 0.900 0.900 0.910 0.870 0.910 808,000 719,620 0.8906 0.900 0.900 0.910 0.870 0.910 808,000 0.8906 0.00%
2022-09-26 0 0.900 0.900 0.910 0.890 0.930 968,000 875,250 0.9042 0.900 0.900 0.910 0.890 0.930 968,000 0.9042 -4.26%
2022-09-23 0 0.940 0.910 0.940 0.910 0.960 358,000 333,100 0.9304 0.940 0.910 0.940 0.910 0.960 358,000 0.9304 -1.05%
2022-09-22 0 0.950 0.930 0.950 0.930 0.960 1,097,000 1,032,760 0.9414 0.950 0.930 0.950 0.930 0.960 1,097,000 0.9414 -3.06%
2022-09-21 0 0.980 0.950 0.960 0.950 1.010 695,200 668,960 0.9623 0.980 0.950 0.960 0.950 1.010 695,200 0.9623 -2.00%
2022-09-20 0 1.000 0.970 1.000 0.960 1.030 194,000 189,800 0.9784 1.000 0.970 1.000 0.960 1.030 194,000 0.9784 5.26%
2022-09-19 0 0.950 0.950 0.960 0.950 1.020 863,000 833,400 0.9657 0.950 0.950 0.960 0.950 1.020 863,000 0.9657 -3.06%
2022-09-16 0 0.980 0.960 0.980 0.970 0.990 834,000 813,610 0.9756 0.980 0.960 0.980 0.970 0.990 834,000 0.9756 -2.97%
2022-09-15 0 1.010 0.980 1.010 0.980 1.060 2,117,000 2,100,925 0.9924 1.010 0.980 1.010 0.980 1.060 2,117,000 0.9924 -0.98%
2022-09-14 0 1.020 1.000 1.020 0.990 1.030 595,000 594,870 0.9998 1.020 1.000 1.020 0.990 1.030 595,000 0.9998 -0.97%
2022-09-13 0 1.030 1.010 1.030 1.010 1.040 661,000 673,660 1.0192 1.030 1.010 1.030 1.010 1.040 661,000 1.0192 -0.96%
2022-09-09 0 1.040 1.030 1.040 1.020 1.040 1,070,000 1,097,720 1.0259 1.040 1.030 1.040 1.020 1.040 1,070,000 1.0259 1.96%
2022-09-08 0 1.020 1.010 1.020 1.010 1.050 1,450,000 1,484,730 1.0240 1.020 1.010 1.020 1.010 1.050 1,450,000 1.0240 -0.97%
2022-09-07 0 1.030 1.020 1.030 1.020 1.060 635,000 654,230 1.0303 1.030 1.020 1.030 1.020 1.060 635,000 1.0303 -0.96%
2022-09-06 0 1.040 1.030 1.050 1.000 1.060 1,100,000 1,134,430 1.0313 1.040 1.030 1.050 1.000 1.060 1,100,000 1.0313 2.97%
2022-09-05 0 1.010 1.010 1.040 1.000 1.030 455,000 461,050 1.0133 1.010 1.010 1.040 1.000 1.030 455,000 1.0133 0.00%
2022-09-02 0 1.010 1.010 1.020 1.000 1.030 1,161,200 1,175,134 1.0120 1.010 1.010 1.020 1.000 1.030 1,161,200 1.0120 -1.94%
2022-09-01 0 1.030 1.010 1.030 1.010 1.030 1,149,000 1,166,980 1.0156 1.030 1.010 1.030 1.010 1.030 1,149,000 1.0156 0.00%
2022-08-31 0 1.030 1.010 1.030 1.020 1.050 1,780,000 1,825,090 1.0253 1.030 1.010 1.030 1.020 1.050 1,780,000 1.0253 -0.96%
2022-08-30 0 1.040 1.040 1.060 1.020 1.090 1,890,000 1,984,350 1.0499 1.040 1.040 1.060 1.020 1.090 1,890,000 1.0499 -2.80%
2022-08-29 0 1.070 1.060 1.070 1.060 1.090 681,000 731,600 1.0743 1.070 1.060 1.070 1.060 1.090 681,000 1.0743 -0.93%
2022-08-26 0 1.080 1.080 1.090 1.080 1.110 877,000 952,960 1.0866 1.080 1.080 1.090 1.080 1.110 877,000 1.0866 0.00%
2022-08-25 0 1.080 1.070 1.080 1.060 1.080 820,000 873,930 1.0658 1.080 1.070 1.080 1.060 1.080 820,000 1.0658 1.89%
2022-08-24 0 1.060 1.050 1.060 1.050 1.190 1,445,000 1,554,220 1.0756 1.060 1.050 1.060 1.050 1.190 1,445,000 1.0756 -7.02%
2022-08-23 0 1.140 1.120 1.150 1.110 1.160 215,000 242,950 1.1300 1.140 1.120 1.150 1.110 1.160 215,000 1.1300 0.00%
2022-08-22 0 1.140 1.140 1.150 1.120 1.160 674,000 767,960 1.1394 1.140 1.140 1.150 1.120 1.160 674,000 1.1394 -1.72%
2022-08-19 0 1.160 1.160 1.170 1.050 1.170 2,611,000 2,921,290 1.1188 1.160 1.160 1.170 1.050 1.170 2,611,000 1.1188 7.41%
2022-08-18 0 1.080 1.050 1.080 1.050 1.080 480,000 509,500 1.0615 1.080 1.050 1.080 1.050 1.080 480,000 1.0615 -0.92%
2022-08-17 0 1.090 1.080 1.100 1.070 1.100 614,000 668,850 1.0893 1.090 1.080 1.100 1.070 1.100 614,000 1.0893 -0.91%
2022-08-16 0 1.100 1.080 1.100 1.070 1.100 1,248,000 1,346,560 1.0790 1.100 1.080 1.100 1.070 1.100 1,248,000 1.0790 1.85%
2022-08-15 0 1.080 1.060 1.080 1.060 1.100 488,000 523,910 1.0736 1.080 1.060 1.080 1.060 1.100 488,000 1.0736 -0.92%
2022-08-12 0 1.090 1.070 1.090 1.070 1.100 199,000 215,140 1.0811 1.090 1.070 1.090 1.070 1.100 199,000 1.0811 -0.91%
2022-08-11 0 1.100 1.070 1.100 1.050 1.100 843,000 908,680 1.0779 1.100 1.070 1.100 1.050 1.100 843,000 1.0779 4.76%
2022-08-10 0 1.050 1.040 1.050 1.020 1.100 1,884,000 1,956,260 1.0384 1.050 1.040 1.050 1.020 1.100 1,884,000 1.0384 -4.55%
2022-08-09 0 1.100 1.060 1.100 1.060 1.100 864,000 927,040 1.0730 1.100 1.060 1.100 1.060 1.100 864,000 1.0730 0.92%
2022-08-08 0 1.090 1.090 1.100 1.060 1.100 269,000 288,750 1.0734 1.090 1.090 1.100 1.060 1.100 269,000 1.0734 0.00%
2022-08-05 0 1.090 1.080 1.090 1.050 1.090 306,400 327,162 1.0678 1.090 1.080 1.090 1.050 1.090 306,400 1.0678 1.87%
2022-08-04 0 1.070 1.060 1.080 1.030 1.080 1,012,000 1,062,890 1.0503 1.070 1.060 1.080 1.030 1.080 1,012,000 1.0503 3.88%
2022-08-03 0 1.030 1.030 1.060 1.020 1.100 1,979,000 2,089,300 1.0557 1.030 1.030 1.060 1.020 1.100 1,979,000 1.0557 -4.63%
2022-08-02 0 1.080 1.080 1.110 1.060 1.120 1,758,000 1,923,670 1.0942 1.080 1.080 1.110 1.060 1.120 1,758,000 1.0942 -4.42%
2022-08-01 0 1.130 1.130 1.150 1.130 1.160 1,120,200 1,277,202 1.1402 1.130 1.130 1.150 1.130 1.160 1,120,200 1.1402 -2.59%
2022-07-29 0 1.160 1.160 1.190 1.150 1.210 1,000,000 1,173,580 1.1736 1.160 1.160 1.190 1.150 1.210 1,000,000 1.1736 -1.69%
2022-07-28 0 1.180 1.180 1.190 1.140 1.190 907,000 1,070,490 1.1803 1.180 1.180 1.190 1.140 1.190 907,000 1.1803 0.00%
2022-07-27 0 1.180 1.170 1.180 1.160 1.210 772,000 913,930 1.1838 1.180 1.170 1.180 1.160 1.210 772,000 1.1838 -2.48%
2022-07-26 0 1.210 1.210 1.230 1.210 1.230 282,000 344,270 1.2208 1.210 1.210 1.230 1.210 1.230 282,000 1.2208 -1.63%
2022-07-25 0 1.230 1.220 1.230 1.210 1.260 700,000 862,680 1.2324 1.230 1.220 1.230 1.210 1.260 700,000 1.2324 -2.38%
2022-07-22 0 1.260 1.210 1.260 1.220 1.260 1,529,000 1,885,900 1.2334 1.260 1.210 1.260 1.220 1.260 1,529,000 1.2334 1.61%
2022-07-21 0 1.240 1.220 1.240 1.230 1.260 2,171,000 2,697,130 1.2423 1.240 1.220 1.240 1.230 1.260 2,171,000 1.2423 0.00%
2022-07-20 0 1.240 1.240 1.250 1.240 1.290 1,532,000 1,918,480 1.2523 1.240 1.240 1.250 1.240 1.290 1,532,000 1.2523 0.00%
2022-07-19 0 1.240 1.240 1.250 1.210 1.280 2,456,600 3,051,392 1.2421 1.240 1.240 1.250 1.210 1.280 2,456,600 1.2421 2.48%
2022-07-18 0 1.210 1.210 1.220 1.120 1.230 2,208,400 2,621,994 1.1873 1.210 1.210 1.220 1.120 1.230 2,208,400 1.1873 5.22%
2022-07-15 0 1.150 1.140 1.150 1.120 1.200 2,705,000 3,109,960 1.1497 1.150 1.140 1.150 1.120 1.200 2,705,000 1.1497 -4.17%
2022-07-14 0 1.200 1.170 1.200 1.160 1.210 1,352,000 1,601,460 1.1845 1.200 1.170 1.200 1.160 1.210 1,352,000 1.1845 -1.64%
2022-07-13 0 1.220 1.200 1.230 1.200 1.230 1,701,400 2,063,102 1.2126 1.220 1.200 1.230 1.200 1.230 1,701,400 1.2126 -0.81%
2022-07-12 0 1.230 1.210 1.230 1.180 1.230 726,000 869,620 1.1978 1.230 1.210 1.230 1.180 1.230 726,000 1.1978 0.00%
2022-07-11 0 1.230 1.210 1.230 1.200 1.280 3,021,000 3,705,910 1.2267 1.230 1.210 1.230 1.200 1.280 3,021,000 1.2267 -2.38%
2022-07-08 0 1.260 1.260 1.280 1.260 1.290 1,279,000 1,634,380 1.2779 1.260 1.260 1.280 1.260 1.290 1,279,000 1.2779 0.00%
2022-07-07 0 1.260 1.260 1.270 1.250 1.290 1,331,000 1,679,940 1.2622 1.260 1.260 1.270 1.250 1.290 1,331,000 1.2622 -2.33%
2022-07-06 0 1.290 1.260 1.290 1.250 1.330 1,795,000 2,295,240 1.2787 1.290 1.260 1.290 1.250 1.330 1,795,000 1.2787 0.78%
2022-07-05 0 1.280 1.260 1.290 1.240 1.290 1,698,890 2,148,594 1.2647 1.280 1.260 1.290 1.240 1.290 1,698,890 1.2647 2.40%
2022-07-04 0 1.250 1.260 1.270 1.220 1.280 4,513,000 5,606,990 1.2424 1.250 1.260 1.270 1.220 1.280 4,513,000 1.2424 -2.34%
2022-06-30 0 1.280 1.270 1.280 1.260 1.330 3,010,800 3,893,102 1.2930 1.280 1.270 1.280 1.260 1.330 3,010,800 1.2930 -3.76%
2022-06-29 0 1.330 1.320 1.330 1.300 1.370 2,327,192 3,095,316 1.3301 1.330 1.320 1.330 1.300 1.370 2,327,192 1.3301 -3.62%
2022-06-28 0 1.380 1.380 1.390 1.360 1.410 999,000 1,383,650 1.3850 1.380 1.380 1.390 1.360 1.410 999,000 1.3850 0.00%
2022-06-27 0 1.380 1.380 1.400 1.370 1.430 2,877,000 4,022,740 1.3982 1.380 1.380 1.400 1.370 1.430 2,877,000 1.3982 0.00%
2022-06-24 0 1.380 1.380 1.390 1.290 1.420 7,215,000 9,898,470 1.3719 1.380 1.380 1.390 1.290 1.420 7,215,000 1.3719 6.98%
2022-06-23 0 1.290 1.250 1.290 1.240 1.300 1,745,000 2,213,160 1.2683 1.290 1.250 1.290 1.240 1.300 1,745,000 1.2683 4.03%
2022-06-22 0 1.240 1.240 1.250 1.210 1.290 3,182,000 4,001,390 1.2575 1.240 1.240 1.250 1.210 1.290 3,182,000 1.2575 -3.88%
2022-06-21 0 1.290 1.280 1.300 1.280 1.300 1,630,000 2,100,930 1.2889 1.290 1.280 1.300 1.280 1.300 1,630,000 1.2889 -0.77%
2022-06-20 0 1.300 1.280 1.300 1.270 1.320 1,863,000 2,420,000 1.2990 1.300 1.280 1.300 1.270 1.320 1,863,000 1.2990 -0.76%
2022-06-17 0 1.310 1.300 1.310 1.260 1.340 4,099,000 5,297,640 1.2924 1.310 1.300 1.310 1.260 1.340 4,099,000 1.2924 -2.24%
2022-06-16 0 1.340 1.310 1.320 1.300 1.400 5,956,000 7,993,480 1.3421 1.340 1.310 1.320 1.300 1.400 5,956,000 1.3421 -2.90%
2022-06-15 0 1.380 1.380 1.390 1.330 1.410 2,796,000 3,842,570 1.3743 1.380 1.380 1.390 1.330 1.410 2,796,000 1.3743 3.76%
2022-06-14 0 1.330 1.330 1.340 1.270 1.350 1,963,000 2,574,710 1.3116 1.330 1.330 1.340 1.270 1.350 1,963,000 1.3116 -1.48%
2022-06-13 0 1.370 1.360 1.390 1.350 1.410 1,999,000 2,745,340 1.3734 1.350 1.340 1.370 1.330 1.389 2,028,615 1.3533 -2.14%
2022-06-10 0 1.400 1.400 1.410 1.310 1.420 3,865,000 5,322,500 1.3771 1.380 1.380 1.389 1.291 1.399 3,922,259 1.3570 1.45%
2022-06-09 0 1.380 1.370 1.380 1.360 1.430 3,969,000 5,519,080 1.3905 1.360 1.350 1.360 1.340 1.409 4,027,800 1.3702 0.00%
2022-06-08 0 1.380 1.380 1.390 1.350 1.410 3,199,000 4,403,310 1.3765 1.360 1.360 1.370 1.330 1.389 3,246,393 1.3564 -0.72%
2022-06-07 0 1.390 1.380 1.390 1.350 1.460 6,030,000 8,420,120 1.3964 1.370 1.360 1.370 1.330 1.439 6,119,333 1.3760 -3.47%
2022-06-06 0 1.440 1.440 1.450 1.380 1.480 8,831,200 12,665,432 1.4342 1.419 1.419 1.429 1.360 1.458 8,962,033 1.4132 5.11%
2022-06-02 0 1.370 1.370 1.390 1.330 1.450 7,509,000 10,528,870 1.4022 1.350 1.350 1.370 1.311 1.429 7,620,244 1.3817 0.74%
2022-06-01 0 1.360 1.350 1.360 1.270 1.380 5,562,000 7,392,770 1.3292 1.340 1.330 1.340 1.251 1.360 5,644,400 1.3098 3.03%
2022-05-31 0 1.320 1.310 1.320 1.260 1.400 19,642,600 26,333,928 1.3407 1.301 1.291 1.301 1.242 1.380 19,933,601 1.3211 9.09%
2022-05-30 0 1.210 1.210 1.220 1.140 1.230 3,194,000 3,778,480 1.1830 1.192 1.192 1.202 1.123 1.212 3,241,319 1.1657 3.42%
2022-05-27 0 1.170 1.150 1.170 1.150 1.210 2,746,000 3,224,880 1.1744 1.153 1.133 1.153 1.133 1.192 2,786,681 1.1572 -1.68%
2022-05-26 0 1.190 1.170 1.190 1.150 1.270 9,109,000 10,842,800 1.1903 1.173 1.153 1.173 1.133 1.251 9,243,948 1.1730 -5.56%
2022-05-25 0 1.260 1.260 1.270 1.020 1.280 32,179,600 37,630,200 1.1694 1.242 1.242 1.251 1.005 1.261 32,656,335 1.1523 26.00%
2022-05-24 0 1.000 0.990 1.000 0.990 1.040 1,489,000 1,508,850 1.0133 0.985 0.976 0.985 0.976 1.025 1,511,059 0.9985 -1.96%
2022-05-23 0 1.020 1.010 1.020 1.000 1.030 1,388,000 1,401,040 1.0094 1.005 0.995 1.005 0.985 1.015 1,408,563 0.9947 2.00%
2022-05-20 0 1.000 0.970 1.000 0.970 1.020 3,297,000 3,274,200 0.9931 0.985 0.956 0.985 0.956 1.005 3,345,844 0.9786 3.09%
2022-05-19 0 0.970 0.970 1.000 0.920 1.030 4,166,000 4,058,500 0.9742 0.956 0.956 0.985 0.907 1.015 4,227,719 0.9600 1.04%
2022-05-18 0 0.960 0.970 0.980 0.920 1.000 2,615,350 2,532,143 0.9682 0.946 0.956 0.966 0.907 0.985 2,654,096 0.9541 2.13%
2022-05-17 0 0.940 0.920 0.940 0.890 0.940 6,885,000 6,260,760 0.9093 0.926 0.907 0.926 0.877 0.926 6,987,000 0.8961 2.17%
2022-05-16 0 0.920 0.890 0.920 0.890 0.940 4,157,000 3,766,060 0.9060 0.907 0.877 0.907 0.877 0.926 4,218,585 0.8927 -2.13%
2022-05-13 0 0.940 0.930 0.940 0.920 1.000 5,536,000 5,218,860 0.9427 0.926 0.916 0.926 0.907 0.985 5,618,015 0.9290 -4.08%
2022-05-12 0 0.980 0.960 0.980 0.950 1.020 2,802,000 2,746,730 0.9803 0.966 0.946 0.966 0.936 1.005 2,843,511 0.9660 -3.92%
2022-05-11 0 1.020 1.010 1.020 1.000 1.050 3,835,400 3,866,582 1.0081 1.005 0.995 1.005 0.985 1.035 3,892,221 0.9934 -1.92%
2022-05-10 0 1.040 1.010 1.040 0.990 1.040 2,093,000 2,103,720 1.0051 1.025 0.995 1.025 0.976 1.025 2,124,007 0.9904 0.00%
2022-05-06 0 1.040 1.030 1.040 1.030 1.070 1,247,000 1,297,800 1.0407 1.025 1.015 1.025 1.015 1.054 1,265,474 1.0255 -2.80%
2022-05-05 0 1.070 1.070 1.100 1.070 1.110 825,000 895,050 1.0849 1.054 1.054 1.084 1.054 1.094 837,222 1.0691 -1.83%
2022-05-04 0 1.090 1.090 1.100 1.070 1.100 800,000 867,150 1.0839 1.074 1.074 1.084 1.054 1.084 811,852 1.0681 -0.91%
2022-05-03 0 1.100 1.090 1.100 1.040 1.100 819,000 885,430 1.0811 1.084 1.074 1.084 1.025 1.084 831,133 1.0653 1.85%
2022-04-29 0 1.080 1.060 1.080 1.020 1.080 2,730,000 2,847,700 1.0431 1.064 1.045 1.064 1.005 1.064 2,770,444 1.0279 3.85%
2022-04-28 0 1.040 1.020 1.040 1.000 1.050 1,399,000 1,427,880 1.0206 1.025 1.005 1.025 0.985 1.035 1,419,726 1.0057 0.97%
2022-04-27 0 1.030 1.020 1.030 1.000 1.050 1,774,200 1,818,190 1.0248 1.015 1.005 1.015 0.985 1.035 1,800,484 1.0098 1.98%
2022-04-26 0 1.010 1.010 1.020 0.990 1.070 2,514,000 2,549,320 1.0140 0.995 0.995 1.005 0.976 1.054 2,551,244 0.9992 -0.98%
2022-04-25 0 1.020 1.020 1.030 1.010 1.060 3,721,000 3,863,910 1.0384 1.005 1.005 1.015 0.995 1.045 3,776,126 1.0232 -5.56%
2022-04-22 0 1.080 1.080 1.100 1.000 1.090 2,076,000 2,177,070 1.0487 1.064 1.064 1.084 0.985 1.074 2,106,756 1.0334 4.85%
2022-04-21 0 1.030 1.030 1.040 1.010 1.050 1,179,000 1,204,730 1.0218 1.015 1.015 1.025 0.995 1.035 1,196,467 1.0069 -1.90%
2022-04-20 0 1.050 1.050 1.060 1.050 1.090 1,867,536 1,996,974 1.0693 1.035 1.035 1.045 1.035 1.074 1,895,203 1.0537 -3.67%
2022-04-19 0 1.090 1.090 1.100 1.080 1.120 1,036,000 1,128,040 1.0888 1.074 1.074 1.084 1.064 1.104 1,051,348 1.0729 -3.54%
2022-04-14 0 1.130 1.110 1.130 1.090 1.130 2,372,400 2,648,382 1.1163 1.114 1.094 1.114 1.074 1.114 2,407,547 1.1000 3.67%
2022-04-13 0 1.090 1.080 1.090 1.070 1.120 1,733,000 1,890,000 1.0906 1.074 1.064 1.074 1.054 1.104 1,758,674 1.0747 0.93%
2022-04-12 0 1.080 1.080 1.110 1.070 1.110 1,986,000 2,161,980 1.0886 1.064 1.064 1.094 1.054 1.094 2,015,422 1.0727 -1.82%
2022-04-11 0 1.100 1.100 1.110 1.100 1.170 1,770,000 1,980,140 1.1187 1.084 1.084 1.094 1.084 1.153 1,796,222 1.1024 -4.35%
2022-04-08 0 1.150 1.150 1.160 1.140 1.160 1,163,000 1,332,980 1.1462 1.133 1.133 1.143 1.123 1.143 1,180,230 1.1294 0.88%
2022-04-07 0 1.140 1.140 1.150 1.130 1.210 1,272,000 1,473,820 1.1587 1.123 1.123 1.133 1.114 1.192 1,290,844 1.1417 -4.20%
2022-04-06 0 1.190 1.190 1.200 1.130 1.220 4,104,000 4,864,140 1.1852 1.173 1.173 1.182 1.114 1.202 4,164,800 1.1679 3.48%
2022-04-04 0 1.150 1.150 1.160 1.140 1.180 1,781,400 2,068,798 1.1613 1.133 1.133 1.143 1.123 1.163 1,807,791 1.1444 0.88%
2022-04-01 0 1.140 1.140 1.150 1.110 1.160 1,176,000 1,337,450 1.1373 1.123 1.123 1.133 1.094 1.143 1,193,422 1.1207 -0.87%
2022-03-31 0 1.150 1.150 1.160 1.130 1.190 2,653,028 3,073,890 1.1586 1.133 1.133 1.143 1.114 1.173 2,692,332 1.1417 -3.36%
2022-03-30 0 1.190 1.180 1.190 1.120 1.200 6,108,400 7,048,454 1.1539 1.173 1.163 1.173 1.104 1.182 6,198,895 1.1371 7.21%
2022-03-29 0 1.110 1.110 1.120 1.100 1.170 3,168,000 3,533,760 1.1155 1.094 1.094 1.104 1.084 1.153 3,214,933 1.0992 0.00%
2022-03-28 0 1.110 1.110 1.120 1.070 1.150 2,449,000 2,727,670 1.1138 1.094 1.094 1.104 1.054 1.133 2,485,281 1.0975 0.00%
2022-03-25 0 1.110 1.110 1.120 1.100 1.220 6,894,000 7,888,270 1.1442 1.094 1.094 1.104 1.084 1.202 6,996,133 1.1275 -3.48%
2022-03-24 0 1.150 1.150 1.160 1.130 1.240 5,354,000 6,323,150 1.1810 1.133 1.133 1.143 1.114 1.222 5,433,319 1.1638 -7.26%
2022-03-23 0 1.240 1.230 1.240 1.220 1.270 2,150,543 2,658,111 1.2360 1.222 1.212 1.222 1.202 1.251 2,182,403 1.2180 0.81%
2022-03-22 0 1.230 1.220 1.230 1.180 1.230 1,468,000 1,783,060 1.2146 1.212 1.202 1.212 1.163 1.212 1,489,748 1.1969 1.65%
2022-03-21 0 1.210 1.190 1.210 1.190 1.280 2,403,000 2,950,140 1.2277 1.192 1.173 1.192 1.173 1.261 2,438,600 1.2098 -0.82%
2022-03-18 0 1.220 1.220 1.230 1.160 1.240 6,037,996 7,283,644 1.2063 1.202 1.202 1.212 1.143 1.222 6,127,448 1.1887 3.39%
2022-03-17 0 1.180 1.170 1.180 1.130 1.230 6,769,600 7,967,908 1.1770 1.163 1.153 1.163 1.114 1.212 6,869,890 1.1598 2.61%
2022-03-16 0 1.150 1.140 1.150 1.020 1.160 5,397,000 5,967,960 1.1058 1.133 1.123 1.133 1.005 1.143 5,476,956 1.0896 11.65%
2022-03-15 0 1.030 1.030 1.040 0.990 1.140 13,238,200 13,683,180 1.0336 1.015 1.015 1.025 0.976 1.123 13,434,321 1.0185 -5.50%
2022-03-14 0 1.090 1.080 1.090 1.090 1.200 6,914,000 7,884,590 1.1404 1.074 1.064 1.074 1.074 1.182 7,016,430 1.1237 -11.38%
2022-03-11 0 1.230 1.230 1.250 1.170 1.250 2,815,000 3,431,520 1.2190 1.212 1.212 1.232 1.153 1.232 2,856,704 1.2012 -3.91%
2022-03-10 0 1.280 1.280 1.290 1.210 1.300 4,098,000 5,120,520 1.2495 1.261 1.261 1.271 1.192 1.281 4,158,711 1.2313 8.47%
2022-03-09 0 1.180 1.180 1.190 1.130 1.250 3,216,000 3,770,850 1.1725 1.163 1.163 1.173 1.114 1.232 3,263,644 1.1554 -1.67%
2022-03-08 0 1.200 1.190 1.200 1.170 1.230 3,440,000 4,134,780 1.2020 1.182 1.173 1.182 1.153 1.212 3,490,963 1.1844 -2.44%
2022-03-07 0 1.230 1.230 1.240 1.220 1.350 5,884,000 7,330,820 1.2459 1.212 1.212 1.222 1.202 1.330 5,971,170 1.2277 -8.89%
2022-03-04 0 1.350 1.330 1.350 1.320 1.370 3,541,000 4,735,778 1.3374 1.330 1.311 1.330 1.301 1.350 3,593,459 1.3179 -3.57%
2022-03-03 0 1.400 1.390 1.400 1.380 1.410 1,610,000 2,249,763 1.3974 1.380 1.370 1.380 1.360 1.389 1,633,852 1.3770 2.19%
2022-03-02 0 1.370 1.350 1.370 1.340 1.380 1,000,000 1,362,960 1.3630 1.350 1.330 1.350 1.320 1.360 1,014,815 1.3431 -0.72%
2022-03-01 0 1.380 1.380 1.410 1.360 1.420 2,030,000 2,820,400 1.3894 1.360 1.360 1.389 1.340 1.399 2,060,074 1.3691 0.73%
2022-02-28 0 1.370 1.360 1.370 1.330 1.410 2,985,000 4,044,740 1.3550 1.350 1.340 1.350 1.311 1.389 3,029,222 1.3352 -2.84%
2022-02-25 0 1.410 1.400 1.410 1.360 1.420 2,597,000 3,620,700 1.3942 1.389 1.380 1.389 1.340 1.399 2,635,474 1.3738 2.92%
2022-02-24 0 1.370 1.360 1.370 1.330 1.440 3,797,000 5,192,120 1.3674 1.350 1.340 1.350 1.311 1.419 3,853,252 1.3475 -4.86%
2022-02-23 0 1.440 1.420 1.440 1.400 1.440 1,953,000 2,751,260 1.4087 1.419 1.399 1.419 1.380 1.419 1,981,933 1.3882 0.70%
2022-02-22 0 1.430 1.420 1.430 1.360 1.430 1,189,000 1,651,290 1.3888 1.409 1.399 1.409 1.340 1.409 1,206,615 1.3685 0.70%
2022-02-21 0 1.420 1.410 1.420 1.400 1.440 1,200,000 1,701,580 1.4180 1.399 1.389 1.399 1.380 1.419 1,217,778 1.3973 -1.39%
2022-02-18 0 1.440 1.430 1.440 1.410 1.510 3,597,000 5,199,320 1.4455 1.419 1.409 1.419 1.389 1.488 3,650,289 1.4244 -4.00%
2022-02-17 0 1.500 1.480 1.500 1.440 1.500 1,756,000 2,579,130 1.4688 1.478 1.458 1.478 1.419 1.478 1,782,015 1.4473 2.74%
2022-02-16 0 1.460 1.450 1.460 1.440 1.520 1,275,000 1,871,580 1.4679 1.439 1.429 1.439 1.419 1.498 1,293,889 1.4465 -1.35%
2022-02-15 0 1.480 1.470 1.480 1.400 1.480 4,039,400 5,840,808 1.4460 1.458 1.449 1.458 1.380 1.458 4,099,243 1.4249 4.23%
2022-02-14 0 1.420 1.420 1.430 1.410 1.530 2,824,000 4,065,540 1.4396 1.399 1.399 1.409 1.389 1.508 2,865,837 1.4186 -4.05%
2022-02-11 0 1.480 1.470 1.490 1.440 1.540 8,137,000 12,121,060 1.4896 1.458 1.449 1.468 1.419 1.518 8,257,548 1.4679 2.07%
2022-02-10 0 1.450 1.450 1.460 1.370 1.460 6,221,000 8,873,320 1.4263 1.429 1.429 1.439 1.350 1.439 6,313,163 1.4055 5.84%
2022-02-09 0 1.370 1.360 1.380 1.350 1.410 6,094,000 8,369,480 1.3734 1.350 1.340 1.360 1.330 1.389 6,184,281 1.3533 -2.14%
2022-02-08 0 1.400 1.380 1.400 1.330 1.410 3,272,000 4,479,170 1.3689 1.380 1.360 1.380 1.311 1.389 3,320,474 1.3490 2.94%
2022-02-07 0 1.360 1.360 1.390 1.350 1.410 4,267,000 5,908,160 1.3846 1.340 1.340 1.370 1.330 1.389 4,330,215 1.3644 -1.45%
2022-02-04 0 1.380 1.360 1.380 1.340 1.380 1,595,000 2,175,960 1.3642 1.360 1.340 1.360 1.320 1.360 1,618,630 1.3443 2.22%
2022-01-31 0 1.350 1.340 1.360 1.300 1.370 723,000 969,400 1.3408 1.330 1.320 1.340 1.281 1.350 733,711 1.3212 2.27%
2022-01-28 0 1.320 1.310 1.320 1.250 1.350 6,087,000 7,805,680 1.2824 1.301 1.291 1.301 1.232 1.330 6,177,178 1.2636 -0.75%
2022-01-27 0 1.330 1.330 1.350 1.280 1.380 2,788,000 3,677,116 1.3189 1.311 1.311 1.330 1.261 1.360 2,829,304 1.2997 -0.75%
2022-01-26 0 1.340 1.340 1.370 1.290 1.430 17,484,000 23,463,810 1.3420 1.320 1.320 1.350 1.271 1.409 17,743,022 1.3224 -2.19%
2022-01-25 0 1.370 1.360 1.370 1.350 1.440 6,717,400 9,359,970 1.3934 1.350 1.340 1.350 1.330 1.419 6,816,917 1.3731 -2.14%
2022-01-24 0 1.400 1.400 1.410 1.400 1.550 15,547,000 22,607,260 1.4541 1.380 1.380 1.389 1.380 1.527 15,777,326 1.4329 -9.68%
2022-01-21 0 1.550 1.550 1.580 1.550 1.610 1,863,000 2,929,710 1.5726 1.527 1.527 1.557 1.527 1.586 1,890,600 1.5496 -3.13%
2022-01-20 0 1.600 1.580 1.600 1.560 1.620 2,924,000 4,602,330 1.5740 1.577 1.557 1.577 1.537 1.596 2,967,319 1.5510 0.63%
2022-01-19 0 1.590 1.590 1.600 1.570 1.640 2,189,000 3,509,120 1.6031 1.567 1.567 1.577 1.547 1.616 2,221,430 1.5797 -1.24%
2022-01-18 0 1.610 1.600 1.610 1.550 1.650 3,349,000 5,403,980 1.6136 1.586 1.577 1.586 1.527 1.626 3,398,615 1.5901 3.87%
2022-01-17 0 1.550 1.540 1.560 1.520 1.600 4,417,000 6,846,870 1.5501 1.527 1.518 1.537 1.498 1.577 4,482,437 1.5275 -2.52%
2022-01-14 0 1.590 1.590 1.600 1.590 1.650 4,421,000 7,092,770 1.6043 1.567 1.567 1.577 1.567 1.626 4,486,496 1.5809 -1.85%
2022-01-13 0 1.620 1.620 1.630 1.600 1.680 4,170,000 6,773,980 1.6245 1.596 1.596 1.606 1.577 1.655 4,231,778 1.6007 -3.57%
2022-01-12 0 1.680 1.670 1.680 1.660 1.720 3,837,000 6,477,460 1.6882 1.655 1.646 1.655 1.636 1.695 3,893,844 1.6635 1.82%
2022-01-11 0 1.650 1.640 1.670 1.620 1.700 2,943,000 4,883,250 1.6593 1.626 1.616 1.646 1.596 1.675 2,986,600 1.6351 -1.20%
2022-01-10 0 1.670 1.660 1.670 1.640 1.690 2,912,000 4,856,200 1.6677 1.646 1.636 1.646 1.616 1.665 2,955,141 1.6433 1.21%
2022-01-07 0 1.650 1.650 1.660 1.590 1.680 6,073,600 9,909,164 1.6315 1.626 1.626 1.636 1.567 1.655 6,163,579 1.6077 0.00%
2022-01-06 0 1.650 1.630 1.650 1.590 1.700 9,535,000 15,450,420 1.6204 1.626 1.606 1.626 1.567 1.675 9,676,259 1.5967 -2.37%
2022-01-05 0 1.690 1.680 1.690 1.680 1.790 14,302,000 24,708,100 1.7276 1.665 1.655 1.665 1.655 1.764 14,513,881 1.7024 -5.59%
2022-01-04 0 1.790 1.780 1.790 1.770 1.870 4,747,000 8,545,570 1.8002 1.764 1.754 1.764 1.744 1.843 4,817,326 1.7739 -4.28%
2022-01-03 0 1.870 1.860 1.870 1.750 1.890 13,641,000 25,198,850 1.8473 1.843 1.833 1.843 1.724 1.862 13,843,089 1.8203 6.25%
2021-12-31 0 1.760 1.760 1.770 1.750 1.770 1,995,000 3,502,240 1.7555 1.734 1.734 1.744 1.724 1.744 2,024,556 1.7299 0.57%
2021-12-30 0 1.750 1.740 1.750 1.730 1.780 4,092,000 7,149,420 1.7472 1.724 1.715 1.724 1.705 1.754 4,152,622 1.7217 0.00%
2021-12-29 0 1.750 1.750 1.760 1.740 1.770 4,916,000 8,612,500 1.7519 1.724 1.724 1.734 1.715 1.744 4,988,830 1.7264 0.00%
2021-12-28 0 1.750 1.750 1.760 1.730 1.800 8,434,000 14,779,690 1.7524 1.724 1.724 1.734 1.705 1.774 8,558,948 1.7268 -3.31%
2021-12-24 0 1.810 1.800 1.810 1.770 1.860 4,078,000 7,367,770 1.8067 1.784 1.774 1.784 1.744 1.833 4,138,415 1.7803 -1.63%
2021-12-23 0 1.840 1.830 1.840 1.730 1.870 13,616,000 24,803,020 1.8216 1.813 1.803 1.813 1.705 1.843 13,817,719 1.7950 6.36%
2021-12-22 0 1.730 1.730 1.740 1.730 1.840 5,052,000 8,909,040 1.7635 1.705 1.705 1.715 1.705 1.813 5,126,844 1.7377 -3.35%
2021-12-21 0 1.790 1.790 1.800 1.740 1.820 7,686,000 13,774,270 1.7921 1.764 1.764 1.774 1.715 1.793 7,799,867 1.7660 2.87%
2021-12-20 0 1.740 1.740 1.750 1.720 1.900 24,043,200 42,285,382 1.7587 1.715 1.715 1.724 1.695 1.872 24,399,396 1.7331 -7.45%
2021-12-17 0 1.880 1.880 1.890 1.870 2.110 39,512,000 78,831,630 1.9951 1.853 1.853 1.862 1.843 2.079 40,097,363 1.9660 -2.59%
2021-12-16 0 1.930 1.920 1.930 1.860 1.950 8,353,000 15,989,770 1.9143 1.902 1.892 1.902 1.833 1.922 8,476,748 1.8863 4.32%
2021-12-15 0 1.850 1.850 1.860 1.810 1.910 5,367,000 10,037,750 1.8703 1.823 1.823 1.833 1.784 1.882 5,446,511 1.8430 0.00%
2021-12-14 0 1.850 1.850 1.860 1.830 1.980 14,984,000 28,143,710 1.8783 1.823 1.823 1.833 1.803 1.951 15,205,985 1.8508 -7.50%
2021-12-13 0 2.000 1.980 2.000 1.950 2.040 10,983,600 21,931,024 1.9967 1.971 1.951 1.971 1.922 2.010 11,146,320 1.9676 0.50%
2021-12-10 0 1.990 1.980 1.990 1.950 2.060 10,912,000 21,734,460 1.9918 1.961 1.951 1.961 1.922 2.030 11,073,659 1.9627 -2.93%
2021-12-09 0 2.050 2.040 2.050 1.910 2.120 30,709,451 62,714,276 2.0422 2.020 2.010 2.020 1.882 2.089 31,164,406 2.0124 5.67%
2021-12-08 0 1.940 1.940 1.950 1.900 1.980 7,377,000 14,317,070 1.9408 1.912 1.912 1.922 1.872 1.951 7,486,289 1.9124 -0.51%
2021-12-07 0 1.950 1.940 1.950 1.890 1.970 8,141,000 15,712,330 1.9300 1.922 1.912 1.922 1.862 1.941 8,261,607 1.9018 3.17%
2021-12-06 0 1.890 1.870 1.900 1.860 1.960 7,595,000 14,506,210 1.9100 1.862 1.843 1.872 1.833 1.931 7,707,519 1.8821 -0.53%
2021-12-03 0 1.900 1.900 1.910 1.870 2.000 14,882,200 28,757,856 1.9324 1.872 1.872 1.882 1.843 1.971 15,102,677 1.9042 -2.56%
2021-12-02 0 1.950 1.940 1.950 1.770 1.990 23,922,000 45,522,570 1.9030 1.922 1.912 1.922 1.744 1.961 24,276,400 1.8752 8.33%
2021-12-01 0 1.800 1.800 1.810 1.760 1.880 10,160,400 18,566,876 1.8274 1.774 1.774 1.784 1.734 1.853 10,310,924 1.8007 2.27%
2021-11-30 0 1.760 1.760 1.780 1.750 1.870 9,298,000 16,537,520 1.7786 1.734 1.734 1.754 1.724 1.843 9,435,748 1.7526 -5.88%
2021-11-29 0 1.870 1.850 1.870 1.720 1.870 15,787,000 28,674,640 1.8163 1.843 1.823 1.843 1.695 1.843 16,020,881 1.7898 6.25%
2021-11-26 0 1.760 1.750 1.760 1.730 1.780 6,305,000 11,042,800 1.7514 1.734 1.724 1.734 1.705 1.754 6,398,407 1.7259 -1.12%
2021-11-25 0 1.780 1.780 1.790 1.780 1.880 5,566,000 10,063,600 1.8080 1.754 1.754 1.764 1.754 1.853 5,648,459 1.7817 -3.26%
2021-11-24 0 1.840 1.840 1.850 1.780 1.880 11,354,100 20,780,674 1.8302 1.813 1.813 1.823 1.754 1.853 11,522,309 1.8035 4.55%
2021-11-23 0 1.760 1.750 1.760 1.750 1.800 5,675,000 10,058,750 1.7725 1.734 1.724 1.734 1.724 1.774 5,759,074 1.7466 -1.68%
2021-11-22 0 1.790 1.790 1.800 1.770 1.840 8,001,200 14,406,952 1.8006 1.764 1.764 1.774 1.744 1.813 8,119,736 1.7743 -0.56%
2021-11-19 0 1.800 1.800 1.810 1.780 1.970 26,472,000 48,772,790 1.8424 1.774 1.774 1.784 1.754 1.941 26,864,178 1.8155 -8.16%
2021-11-18 0 1.960 1.950 1.960 1.850 2.080 37,524,000 73,746,370 1.9653 1.931 1.922 1.931 1.823 2.050 38,079,911 1.9366 3.70%
2021-11-17 0 1.890 1.860 1.890 1.760 1.890 9,496,000 17,505,820 1.8435 1.862 1.833 1.862 1.734 1.862 9,636,681 1.8166 5.00%
2021-11-16 0 1.800 1.790 1.800 1.740 1.830 5,383,000 9,646,480 1.7920 1.774 1.764 1.774 1.715 1.803 5,462,748 1.7659 1.12%
2021-11-15 0 1.780 1.780 1.790 1.760 1.850 11,507,000 20,487,740 1.7805 1.754 1.754 1.764 1.734 1.823 11,677,474 1.7545 -3.78%
2021-11-12 0 1.850 1.830 1.850 1.790 1.950 16,284,000 30,341,830 1.8633 1.823 1.803 1.823 1.764 1.922 16,525,244 1.8361 0.54%
2021-11-11 0 1.840 1.840 1.850 1.740 1.900 13,142,000 24,111,190 1.8347 1.813 1.813 1.823 1.715 1.872 13,336,696 1.8079 3.95%
2021-11-10 0 1.770 1.770 1.780 1.710 1.850 9,718,000 17,072,440 1.7568 1.744 1.744 1.754 1.685 1.823 9,861,970 1.7311 -3.80%
2021-11-09 0 1.840 1.830 1.840 1.800 1.900 9,648,000 17,696,015 1.8342 1.813 1.803 1.813 1.774 1.872 9,790,933 1.8074 3.37%
2021-11-08 0 1.780 1.780 1.790 1.750 1.840 9,675,000 17,237,560 1.7817 1.754 1.754 1.764 1.724 1.813 9,818,333 1.7557 -2.73%
2021-11-05 0 1.830 1.830 1.850 1.820 2.020 19,876,000 37,230,650 1.8731 1.803 1.803 1.823 1.793 1.991 20,170,459 1.8458 -9.41%
2021-11-04 0 2.020 2.010 2.020 1.900 2.050 12,269,666 24,423,625 1.9906 1.991 1.981 1.991 1.872 2.020 12,451,439 1.9615 5.76%
2021-11-03 0 1.910 1.900 1.930 1.860 2.050 15,721,000 30,656,660 1.9500 1.882 1.872 1.902 1.833 2.020 15,953,904 1.9216 0.53%
2021-11-02 0 1.900 1.900 1.920 1.850 2.110 40,497,000 78,413,470 1.9363 1.872 1.872 1.892 1.823 2.079 41,096,956 1.9080 -7.32%
2021-11-01 0 2.050 2.050 2.060 2.020 2.170 22,134,000 45,739,150 2.0665 2.020 2.020 2.030 1.991 2.138 22,461,911 2.0363 -5.09%
2021-10-29 0 2.160 2.160 2.170 2.070 2.190 11,579,000 24,473,150 2.1136 2.128 2.128 2.138 2.040 2.158 11,750,541 2.0827 2.37%
2021-10-28 0 2.110 2.110 2.130 2.070 2.260 22,922,000 49,721,947 2.1692 2.079 2.079 2.099 2.040 2.227 23,261,585 2.1375 1.93%
2021-10-27 0 2.070 2.070 2.090 2.060 2.200 16,019,013 33,614,006 2.0984 2.040 2.040 2.059 2.030 2.168 16,256,332 2.0677 -2.36%
2021-10-26 0 2.120 2.110 2.120 2.050 2.290 25,387,000 54,532,230 2.1480 2.089 2.079 2.089 2.020 2.257 25,763,104 2.1167 -6.61%
2021-10-25 0 2.270 2.260 2.270 2.170 2.390 15,687,000 35,974,940 2.2933 2.237 2.227 2.237 2.138 2.355 15,919,400 2.2598 0.89%
2021-10-22 0 2.250 2.240 2.250 2.240 2.400 23,221,000 53,546,720 2.3060 2.217 2.207 2.217 2.207 2.365 23,565,015 2.2723 -5.06%
2021-10-21 0 2.370 2.370 2.380 2.320 2.520 19,359,200 46,428,990 2.3983 2.335 2.335 2.345 2.286 2.483 19,646,003 2.3633 -4.05%
2021-10-20 0 2.470 2.450 2.470 2.420 2.580 25,909,400 64,708,860 2.4975 2.434 2.414 2.434 2.385 2.542 26,293,243 2.4610 1.65%
2021-10-19 0 2.430 2.420 2.430 2.310 2.590 43,919,000 107,905,860 2.4569 2.395 2.385 2.395 2.276 2.552 44,569,652 2.4211 4.29%
2021-10-18 0 2.330 2.330 2.340 2.270 2.480 25,479,000 59,536,780 2.3367 2.296 2.296 2.306 2.237 2.444 25,856,467 2.3026 -3.32%
2021-10-15 0 2.410 2.410 2.420 2.180 2.480 28,253,066 66,638,174 2.3586 2.375 2.375 2.385 2.148 2.444 28,671,630 2.3242 5.24%
2021-10-12 0 2.290 2.290 2.300 2.150 2.540 42,429,666 96,935,806 2.2846 2.257 2.257 2.266 2.119 2.503 43,058,254 2.2513 -6.15%
2021-10-11 0 2.440 2.440 2.450 2.350 2.730 38,643,000 98,603,050 2.5516 2.404 2.404 2.414 2.316 2.690 39,215,489 2.5144 -4.31%
2021-10-08 0 2.550 2.550 2.560 2.500 2.870 33,569,987 87,824,337 2.6162 2.513 2.513 2.523 2.464 2.828 34,067,320 2.5780 -9.25%
2021-10-07 0 2.810 2.810 2.820 2.560 2.910 52,327,800 145,171,266 2.7743 2.769 2.769 2.779 2.523 2.868 53,103,027 2.7338 4.85%
2021-10-06 0 2.680 2.670 2.680 2.270 2.740 80,073,600 198,904,322 2.4840 2.641 2.631 2.641 2.237 2.700 81,259,876 2.4478 11.20%
2021-10-05 0 2.410 2.400 2.410 2.410 2.650 42,000,200 105,892,476 2.5212 2.375 2.365 2.375 2.375 2.611 42,622,425 2.4844 -10.41%
2021-10-04 0 2.690 2.660 2.690 2.540 2.790 47,945,829 127,858,530 2.6667 2.651 2.621 2.651 2.503 2.749 48,656,138 2.6278 5.08%
2021-09-30 0 2.560 2.560 2.570 2.300 2.580 35,486,000 86,856,530 2.4476 2.523 2.523 2.532 2.266 2.542 36,011,719 2.4119 4.07%
2021-09-29 0 2.460 2.450 2.460 2.250 2.600 61,142,000 150,025,960 2.4537 2.424 2.414 2.424 2.217 2.562 62,047,807 2.4179 3.80%
2021-09-28 0 2.370 2.360 2.370 2.000 2.430 64,434,600 146,770,276 2.2778 2.335 2.326 2.335 1.971 2.395 65,389,187 2.2446 17.91%
2021-09-27 0 2.010 2.010 2.030 2.000 2.380 66,692,000 142,565,380 2.1377 1.981 1.981 2.000 1.971 2.345 67,680,030 2.1065 -9.87%
2021-09-24 0 2.230 2.230 2.240 2.050 2.320 98,036,000 214,200,590 2.1849 2.197 2.197 2.207 2.020 2.286 99,488,385 2.1530 11.50%
2021-09-23 0 2.000 2.000 2.010 1.700 2.090 47,023,000 90,300,630 1.9204 1.971 1.971 1.981 1.675 2.059 47,719,637 1.8923 15.61%
2021-09-21 0 1.730 1.720 1.730 1.540 1.750 12,642,000 20,995,130 1.6607 1.705 1.695 1.705 1.518 1.724 12,829,289 1.6365 10.19%
2021-09-20 0 1.570 1.570 1.580 1.500 1.650 6,223,625 9,727,250 1.5630 1.547 1.547 1.557 1.478 1.626 6,315,827 1.5401 -7.10%
2021-09-17 0 1.690 1.670 1.690 1.570 1.700 5,632,132 9,299,997 1.6512 1.665 1.646 1.665 1.547 1.675 5,715,571 1.6271 4.97%
2021-09-16 0 1.610 1.610 1.630 1.560 1.760 10,714,000 17,491,230 1.6326 1.586 1.586 1.606 1.537 1.734 10,872,726 1.6087 -4.73%
2021-09-15 0 1.690 1.690 1.740 1.670 1.810 9,466,000 16,499,100 1.7430 1.665 1.665 1.715 1.646 1.784 9,606,237 1.7175 0.60%
2021-09-14 0 1.680 1.670 1.680 1.670 1.790 10,745,000 18,419,360 1.7142 1.655 1.646 1.655 1.646 1.764 10,904,185 1.6892 -5.62%
2021-09-13 0 1.780 1.770 1.780 1.760 1.840 7,659,000 13,742,170 1.7943 1.754 1.744 1.754 1.734 1.813 7,772,467 1.7681 -1.66%
2021-09-10 0 1.810 1.800 1.810 1.800 1.920 7,317,000 13,561,240 1.8534 1.784 1.774 1.784 1.774 1.892 7,425,400 1.8263 -1.63%
2021-09-09 0 1.840 1.840 1.850 1.800 1.960 12,342,000 22,972,830 1.8614 1.813 1.813 1.823 1.774 1.931 12,524,844 1.8342 -4.17%
2021-09-08 0 1.920 1.910 1.920 1.860 2.050 21,760,280 42,625,203 1.9589 1.892 1.882 1.892 1.833 2.020 22,082,655 1.9303 -4.00%
2021-09-07 0 2.000 1.960 2.000 1.790 2.140 47,158,387 95,369,657 2.0223 1.971 1.931 1.971 1.764 2.109 47,857,030 1.9928 11.73%
2021-09-06 0 1.790 1.790 1.820 1.750 1.920 12,305,400 22,651,742 1.8408 1.764 1.764 1.793 1.724 1.892 12,487,702 1.8139 -1.10%
2021-09-03 0 1.810 1.800 1.810 1.740 1.880 24,350,800 44,268,128 1.8179 1.784 1.774 1.784 1.715 1.853 24,711,553 1.7914 4.02%
2021-09-02 0 1.740 1.740 1.750 1.560 1.780 17,902,000 30,257,220 1.6902 1.715 1.715 1.724 1.537 1.754 18,167,215 1.6655 11.54%
2021-09-01 0 1.560 1.550 1.560 1.530 1.640 4,655,000 7,310,790 1.5705 1.537 1.527 1.537 1.508 1.616 4,723,963 1.5476 -1.27%
2021-08-31 0 1.580 1.570 1.580 1.470 1.600 8,707,000 13,402,090 1.5392 1.557 1.547 1.557 1.449 1.577 8,835,993 1.5168 6.04%
2021-08-30 0 1.490 1.490 1.500 1.370 1.520 6,687,000 9,682,420 1.4479 1.468 1.468 1.478 1.350 1.498 6,786,067 1.4268 6.43%
2021-08-27 0 1.400 1.390 1.400 1.370 1.470 6,753,000 9,617,480 1.4242 1.380 1.370 1.380 1.350 1.449 6,853,044 1.4034 0.72%
2021-08-26 0 1.390 1.390 1.400 1.320 1.540 30,917,000 43,241,190 1.3986 1.370 1.370 1.380 1.301 1.518 31,375,030 1.3782 -15.24%
2021-08-25 0 1.640 1.640 1.650 1.480 1.650 12,112,000 19,018,960 1.5703 1.616 1.616 1.626 1.458 1.626 12,291,437 1.5473 9.33%
2021-08-24 0 1.500 1.500 1.510 1.470 1.530 4,437,000 6,646,060 1.4979 1.478 1.478 1.488 1.449 1.508 4,502,733 1.4760 2.04%
2021-08-23 0 1.470 1.460 1.470 1.370 1.510 11,045,600 16,178,444 1.4647 1.449 1.439 1.449 1.350 1.488 11,209,239 1.4433 8.09%
2021-08-20 0 1.360 1.350 1.360 1.280 1.470 17,513,000 23,494,410 1.3415 1.340 1.330 1.340 1.261 1.449 17,772,452 1.3220 -3.55%
2021-08-19 0 1.410 1.410 1.420 1.370 1.540 14,035,600 20,149,950 1.4356 1.389 1.389 1.399 1.350 1.518 14,243,535 1.4147 -8.44%
2021-08-18 0 1.540 1.530 1.540 1.510 1.590 4,667,000 7,269,680 1.5577 1.518 1.508 1.518 1.488 1.567 4,736,141 1.5349 -2.53%
2021-08-17 0 1.580 1.560 1.580 1.520 1.700 8,919,360 14,150,558 1.5865 1.557 1.537 1.557 1.498 1.675 9,051,499 1.5633 -4.82%
2021-08-16 0 1.660 1.650 1.660 1.620 1.760 12,127,000 20,166,380 1.6629 1.636 1.626 1.636 1.596 1.734 12,306,659 1.6387 -3.49%
2021-08-13 0 1.720 1.710 1.720 1.710 1.830 10,120,000 17,694,050 1.7484 1.695 1.685 1.695 1.685 1.803 10,269,926 1.7229 -4.44%
2021-08-12 0 1.800 1.800 1.810 1.800 1.900 7,963,000 14,544,100 1.8265 1.774 1.774 1.784 1.774 1.872 8,080,970 1.7998 -3.23%
2021-08-11 0 1.860 1.840 1.860 1.800 1.880 9,113,000 16,750,460 1.8381 1.833 1.813 1.833 1.774 1.853 9,248,007 1.8113 -0.53%
2021-08-10 0 1.870 1.870 1.880 1.840 1.970 10,297,000 19,607,230 1.9042 1.843 1.843 1.853 1.813 1.941 10,449,548 1.8764 0.54%
2021-08-09 0 1.860 1.860 1.890 1.780 1.960 24,868,800 46,426,448 1.8669 1.833 1.833 1.862 1.754 1.931 25,237,227 1.8396 0.54%
2021-08-06 0 1.850 1.850 1.860 1.620 1.860 18,497,000 32,348,730 1.7489 1.823 1.823 1.833 1.596 1.833 18,771,030 1.7233 13.50%
2021-08-05 0 1.630 1.630 1.640 1.620 1.700 7,673,000 12,590,110 1.6408 1.606 1.606 1.616 1.596 1.675 7,786,674 1.6169 -3.55%
2021-08-04 0 1.690 1.670 1.690 1.630 1.720 9,703,000 16,241,740 1.6739 1.665 1.646 1.665 1.606 1.695 9,846,748 1.6495 4.32%
2021-08-03 0 1.620 1.620 1.630 1.620 1.790 19,287,000 32,606,260 1.6906 1.596 1.596 1.606 1.596 1.764 19,572,733 1.6659 -8.47%
2021-08-02 0 1.770 1.760 1.770 1.680 1.890 24,237,000 43,368,000 1.7893 1.744 1.734 1.744 1.655 1.862 24,596,067 1.7632 2.91%
2021-07-30 0 1.720 1.720 1.730 1.660 1.830 16,788,000 29,129,030 1.7351 1.695 1.695 1.705 1.636 1.803 17,036,711 1.7098 0.58%
2021-07-29 0 1.710 1.710 1.730 1.690 1.980 33,291,000 59,626,260 1.7911 1.685 1.685 1.705 1.665 1.951 33,784,200 1.7649 -6.56%
2021-07-28 0 1.830 1.820 1.830 1.670 1.880 23,317,256 41,312,825 1.7718 1.803 1.793 1.803 1.646 1.853 23,662,697 1.7459 2.23%
2021-07-27 0 1.790 1.790 1.800 1.650 2.150 51,298,200 95,269,346 1.8572 1.764 1.764 1.774 1.626 2.119 52,058,173 1.8301 -12.25%
2021-07-26 0 2.040 2.040 2.060 2.000 2.290 38,095,000 81,077,400 2.1283 2.010 2.010 2.030 1.971 2.257 38,659,370 2.0972 -3.32%
2021-07-23 0 2.110 2.100 2.110 1.990 2.400 60,877,000 131,668,230 2.1629 2.079 2.069 2.079 1.961 2.365 61,778,881 2.1313 -4.52%
2021-07-22 0 2.210 2.210 2.220 1.780 2.230 88,854,766 182,848,414 2.0578 2.178 2.178 2.188 1.754 2.197 90,171,133 2.0278 22.78%
2021-07-21 0 1.800 1.790 1.800 1.620 1.800 21,574,000 37,470,180 1.7368 1.774 1.764 1.774 1.596 1.774 21,893,615 1.7115 8.43%
2021-07-20 0 1.660 1.620 1.660 1.550 1.700 15,466,000 24,968,790 1.6144 1.636 1.596 1.636 1.527 1.675 15,695,126 1.5909 1.84%
2021-07-19 0 1.630 1.630 1.660 1.590 1.720 9,764,000 16,106,470 1.6496 1.606 1.606 1.636 1.567 1.695 9,908,652 1.6255 -1.81%
2021-07-16 0 1.660 1.650 1.660 1.520 1.760 21,066,600 35,318,014 1.6765 1.636 1.626 1.636 1.498 1.734 21,378,698 1.6520 8.50%
2021-07-15 0 1.530 1.530 1.550 1.500 1.630 7,922,000 12,255,990 1.5471 1.508 1.508 1.527 1.478 1.606 8,039,363 1.5245 -4.97%
2021-07-14 0 1.610 1.580 1.610 1.570 1.700 11,566,000 18,691,230 1.6160 1.586 1.557 1.586 1.547 1.675 11,737,348 1.5925 1.90%
2021-07-13 0 1.580 1.580 1.590 1.570 1.800 20,649,000 34,713,120 1.6811 1.557 1.557 1.567 1.547 1.774 20,954,911 1.6566 -7.06%
2021-07-12 0 1.700 1.690 1.700 1.650 1.780 12,603,100 21,611,222 1.7148 1.675 1.665 1.675 1.626 1.754 12,789,813 1.6897 -0.58%
2021-07-09 0 1.710 1.700 1.710 1.470 1.760 34,861,000 57,920,560 1.6615 1.685 1.675 1.685 1.449 1.734 35,377,459 1.6372 14.00%
2021-07-08 0 1.500 1.500 1.530 1.500 1.590 8,565,000 13,207,400 1.5420 1.478 1.478 1.508 1.478 1.567 8,691,889 1.5195 -5.06%
2021-07-07 0 1.580 1.570 1.580 1.390 1.580 12,882,600 19,484,686 1.5125 1.557 1.547 1.557 1.370 1.557 13,073,453 1.4904 7.48%
2021-07-06 0 1.470 1.460 1.470 1.320 1.480 11,758,000 16,663,480 1.4172 1.449 1.439 1.449 1.301 1.458 11,932,193 1.3965 13.08%
2021-07-05 0 1.300 1.290 1.300 1.270 1.370 4,832,000 6,295,290 1.3028 1.281 1.271 1.281 1.251 1.350 4,903,585 1.2838 -4.41%
2021-07-02 0 1.360 1.350 1.360 1.340 1.430 4,514,000 6,238,630 1.3821 1.340 1.330 1.340 1.320 1.409 4,580,874 1.3619 0.00%
2021-06-30 0 1.360 1.350 1.360 1.340 1.470 5,856,000 8,189,590 1.3985 1.340 1.330 1.340 1.320 1.449 5,942,756 1.3781 -4.23%
2021-06-29 0 1.420 1.400 1.420 1.300 1.500 19,106,977 26,953,768 1.4107 1.399 1.380 1.399 1.281 1.478 19,390,043 1.3901 9.23%
2021-06-28 0 1.300 1.290 1.300 1.140 1.300 13,414,000 16,622,450 1.2392 1.281 1.271 1.281 1.123 1.281 13,612,726 1.2211 16.07%
2021-06-25 0 1.120 1.120 1.130 1.040 1.130 7,419,628 8,112,859 1.0934 1.104 1.104 1.114 1.025 1.114 7,529,548 1.0775 7.69%
2021-06-24 0 1.040 1.030 1.040 1.030 1.060 2,449,000 2,556,410 1.0439 1.025 1.015 1.025 1.015 1.045 2,485,281 1.0286 -1.89%
2021-06-23 0 1.060 1.050 1.060 1.040 1.090 1,012,000 1,064,490 1.0519 1.045 1.035 1.045 1.025 1.074 1,026,993 1.0365 -1.85%
2021-06-22 0 1.080 1.070 1.080 1.000 1.120 9,515,000 10,276,720 1.0801 1.064 1.054 1.064 0.985 1.104 9,655,963 1.0643 3.85%
2021-06-21 0 1.040 1.020 1.040 1.020 1.050 486,000 499,570 1.0279 1.025 1.005 1.025 1.005 1.035 493,200 1.0129 -0.95%
2021-06-18 0 1.050 1.040 1.060 1.040 1.090 323,000 338,310 1.0474 1.035 1.025 1.045 1.025 1.074 327,785 1.0321 -0.94%
2021-06-17 0 1.060 1.050 1.070 1.010 1.110 2,288,000 2,457,060 1.0739 1.045 1.035 1.054 0.995 1.094 2,321,896 1.0582 3.92%
2021-06-16 0 1.020 1.020 1.030 0.990 1.080 2,892,000 2,958,220 1.0229 1.005 1.005 1.015 0.976 1.064 2,934,844 1.0080 -3.77%
2021-06-15 0 1.060 1.060 1.080 1.060 1.110 1,653,000 1,784,470 1.0795 1.045 1.045 1.064 1.045 1.094 1,677,489 1.0638 -3.81%
2021-06-11 0 1.130 1.120 1.130 1.110 1.170 4,221,000 4,827,100 1.1436 1.086 1.076 1.086 1.067 1.124 4,392,371 1.0990 1.80%
2021-06-10 0 1.110 1.100 1.110 1.060 1.120 5,510,400 6,005,288 1.0898 1.067 1.057 1.067 1.019 1.076 5,734,120 1.0473 3.74%
2021-06-09 0 1.070 1.070 1.080 1.040 1.080 621,400 662,710 1.0665 1.028 1.028 1.038 0.999 1.038 646,629 1.0249 0.94%
2021-06-08 0 1.060 1.050 1.060 1.030 1.080 883,000 921,480 1.0436 1.019 1.009 1.019 0.990 1.038 918,849 1.0029 0.95%
2021-06-07 0 1.050 1.050 1.080 1.050 1.090 351,000 377,510 1.0755 1.009 1.009 1.038 1.009 1.047 365,250 1.0336 -1.87%
2021-06-04 0 1.070 1.070 1.080 1.050 1.100 1,478,000 1,600,720 1.0830 1.028 1.028 1.038 1.009 1.057 1,538,006 1.0408 -1.83%
2021-06-03 0 1.090 1.090 1.100 1.060 1.120 782,000 845,850 1.0816 1.047 1.047 1.057 1.019 1.076 813,749 1.0394 0.93%
2021-06-02 0 1.080 1.070 1.080 1.040 1.100 5,426,000 5,925,660 1.0921 1.038 1.028 1.038 0.999 1.057 5,646,293 1.0495 2.86%
2021-06-01 0 1.050 1.040 1.050 1.020 1.050 563,000 583,630 1.0366 1.009 0.999 1.009 0.980 1.009 585,858 0.9962 0.96%
2021-05-31 0 1.040 1.040 1.050 1.040 1.070 495,500 519,080 1.0476 0.999 0.999 1.009 0.999 1.028 515,617 1.0067 -0.95%
2021-05-28 0 1.050 1.040 1.050 1.020 1.130 5,896,000 6,337,360 1.0749 1.009 0.999 1.009 0.980 1.086 6,135,375 1.0329 2.94%
2021-05-27 0 1.020 1.010 1.020 1.010 1.030 928,000 948,420 1.0220 0.980 0.971 0.980 0.971 0.990 965,676 0.9821 -0.97%
2021-05-26 0 1.030 1.030 1.040 1.000 1.030 1,550,000 1,571,000 1.0135 0.990 0.990 0.999 0.961 0.990 1,612,929 0.9740 3.00%
2021-05-25 0 1.000 1.000 1.010 1.000 1.030 1,448,000 1,466,560 1.0128 0.961 0.961 0.971 0.961 0.990 1,506,788 0.9733 -1.96%
2021-05-24 0 1.020 1.020 1.040 1.020 1.070 687,500 711,720 1.0352 0.980 0.980 0.999 0.980 1.028 715,412 0.9948 -2.86%
2021-05-21 0 1.050 1.040 1.050 1.000 1.070 3,578,000 3,669,820 1.0257 1.009 0.999 1.009 0.961 1.028 3,723,265 0.9856 2.94%
2021-05-20 0 1.020 1.020 1.040 1.000 1.050 1,419,600 1,459,790 1.0283 0.980 0.980 0.999 0.961 1.009 1,477,235 0.9882 -1.92%
2021-05-18 0 1.040 1.030 1.040 1.030 1.050 1,096,400 1,137,894 1.0378 0.999 0.990 0.999 0.990 1.009 1,140,913 0.9974 -0.95%
2021-05-17 0 1.050 1.040 1.050 1.040 1.080 1,629,000 1,710,720 1.0502 1.009 0.999 1.009 0.999 1.038 1,695,137 1.0092 0.96%
2021-05-14 0 1.040 1.040 1.060 1.020 1.070 896,000 937,690 1.0465 0.999 0.999 1.019 0.980 1.028 932,377 1.0057 -0.95%
2021-05-13 0 1.050 1.040 1.050 1.030 1.200 8,128,599 8,866,603 1.0908 1.009 0.999 1.009 0.990 1.153 8,458,617 1.0482 -0.94%
2021-05-12 0 1.060 1.060 1.070 1.020 1.080 1,383,000 1,445,045 1.0449 1.019 1.019 1.028 0.980 1.038 1,439,149 1.0041 0.95%
2021-05-11 0 1.050 1.050 1.060 1.030 1.110 2,243,000 2,369,520 1.0564 1.009 1.009 1.019 0.990 1.067 2,334,065 1.0152 -3.67%
2021-05-10 0 1.090 1.090 1.110 1.090 1.130 2,497,000 2,745,150 1.0994 1.047 1.047 1.067 1.047 1.086 2,598,377 1.0565 -1.80%
2021-05-07 0 1.110 1.100 1.120 1.100 1.140 2,338,000 2,606,290 1.1148 1.067 1.057 1.076 1.057 1.096 2,432,922 1.0713 -1.77%
2021-05-06 0 1.130 1.120 1.130 1.110 1.130 841,000 944,120 1.1226 1.086 1.076 1.086 1.067 1.086 875,144 1.0788 0.00%
2021-05-05 0 1.130 1.120 1.130 1.120 1.180 950,000 1,082,590 1.1396 1.086 1.076 1.086 1.076 1.134 988,570 1.0951 -0.88%
2021-05-04 0 1.140 1.130 1.140 1.120 1.140 887,000 1,006,070 1.1342 1.096 1.086 1.096 1.076 1.096 923,012 1.0900 0.00%
2021-05-03 0 1.140 1.140 1.160 1.120 1.170 882,000 1,007,870 1.1427 1.096 1.096 1.115 1.076 1.124 917,809 1.0981 0.00%
2021-04-30 0 1.140 1.140 1.160 1.140 1.190 5,028,800 5,810,356 1.1554 1.096 1.096 1.115 1.096 1.144 5,232,967 1.1103 -3.39%
2021-04-29 0 1.180 1.170 1.180 1.150 1.250 4,156,510 4,967,531 1.1951 1.134 1.124 1.134 1.105 1.201 4,325,263 1.1485 -2.48%
2021-04-28 0 1.210 1.210 1.230 1.210 1.280 4,538,000 5,673,965 1.2503 1.163 1.163 1.182 1.163 1.230 4,722,241 1.2015 -3.20%
2021-04-27 0 1.250 1.250 1.260 1.200 1.300 12,134,000 15,240,230 1.2560 1.201 1.201 1.211 1.153 1.249 12,626,635 1.2070 4.17%
2021-04-26 0 1.200 1.200 1.210 1.200 1.300 4,733,000 5,853,220 1.2367 1.153 1.153 1.163 1.153 1.249 4,925,158 1.1884 -5.51%
2021-04-23 0 1.270 1.270 1.280 1.190 1.300 10,799,869 13,556,313 1.2552 1.220 1.220 1.230 1.144 1.249 11,238,339 1.2063 6.72%
2021-04-22 0 1.190 1.180 1.200 1.120 1.200 7,966,000 9,210,690 1.1563 1.144 1.134 1.153 1.076 1.153 8,289,416 1.1111 6.25%
2021-04-21 0 1.120 1.120 1.130 1.090 1.140 5,126,000 5,747,290 1.1212 1.076 1.076 1.086 1.047 1.096 5,334,113 1.0775 -1.75%
2021-04-20 0 1.140 1.130 1.140 1.120 1.170 6,329,000 7,198,840 1.1374 1.096 1.086 1.096 1.076 1.124 6,585,955 1.0931 -0.87%
2021-04-19 0 1.150 1.140 1.150 1.130 1.160 8,503,000 9,714,750 1.1425 1.105 1.096 1.105 1.086 1.115 8,848,218 1.0979 1.77%
2021-04-16 0 1.130 1.120 1.130 1.100 1.140 8,571,013 9,619,494 1.1223 1.086 1.076 1.086 1.057 1.096 8,918,993 1.0785 0.89%
2021-04-15 0 1.120 1.120 1.130 1.110 1.150 7,651,000 8,637,660 1.1290 1.076 1.076 1.086 1.067 1.105 7,961,627 1.0849 -1.75%
2021-04-14 0 1.140 1.140 1.150 1.130 1.160 7,091,800 8,111,782 1.1438 1.096 1.096 1.105 1.086 1.115 7,379,724 1.0992 -0.87%
2021-04-13 0 1.150 1.140 1.150 1.120 1.160 8,879,000 10,136,490 1.1416 1.105 1.096 1.105 1.076 1.115 9,239,484 1.0971 1.77%
2021-04-12 0 1.130 1.120 1.130 1.120 1.170 5,078,000 5,765,440 1.1354 1.086 1.076 1.086 1.076 1.124 5,284,165 1.0911 -2.59%
2021-04-09 0 1.160 1.160 1.170 1.150 1.170 5,064,000 5,856,510 1.1565 1.115 1.115 1.124 1.105 1.124 5,269,596 1.1114 0.87%
2021-04-08 0 1.150 1.130 1.150 1.120 1.180 5,885,863 6,747,749 1.1464 1.105 1.086 1.105 1.076 1.134 6,124,827 1.1017 0.88%
2021-04-07 0 1.140 1.130 1.140 1.100 1.160 4,651,000 5,251,310 1.1291 1.096 1.086 1.096 1.057 1.115 4,839,829 1.0850 -2.56%
2021-04-01 0 1.170 1.160 1.180 1.130 1.210 5,065,200 5,945,558 1.1738 1.124 1.115 1.134 1.086 1.163 5,270,845 1.1280 0.86%
2021-03-31 0 1.160 1.130 1.160 1.110 1.160 3,739,000 4,240,720 1.1342 1.115 1.086 1.115 1.067 1.115 3,890,802 1.0899 0.87%
2021-03-30 0 1.150 1.140 1.150 1.140 1.250 10,663,300 12,725,370 1.1934 1.105 1.096 1.105 1.096 1.201 11,096,226 1.1468 -5.74%
2021-03-29 0 1.220 1.220 1.240 1.220 1.280 5,098,000 6,330,510 1.2418 1.172 1.172 1.192 1.172 1.230 5,304,977 1.1933 -2.40%
2021-03-26 0 1.250 1.250 1.260 1.250 1.360 7,252,000 9,325,260 1.2859 1.201 1.201 1.211 1.201 1.307 7,546,428 1.2357 0.81%
2021-03-25 0 1.240 1.240 1.250 1.200 1.280 4,622,000 5,744,480 1.2429 1.192 1.192 1.201 1.153 1.230 4,809,651 1.1944 2.48%
2021-03-24 0 1.210 1.210 1.220 1.200 1.270 4,223,000 5,172,150 1.2248 1.163 1.163 1.172 1.153 1.220 4,394,452 1.1770 -3.97%
2021-03-23 0 1.260 1.260 1.280 1.250 1.360 4,610,000 5,883,930 1.2763 1.211 1.211 1.230 1.201 1.307 4,797,164 1.2265 -3.08%
2021-03-22 0 1.300 1.300 1.310 1.280 1.390 6,224,000 8,276,870 1.3298 1.249 1.249 1.259 1.230 1.336 6,476,692 1.2779 2.36%
2021-03-19 0 1.270 1.270 1.280 1.230 1.280 2,072,000 2,613,800 1.2615 1.220 1.220 1.230 1.182 1.230 2,156,122 1.2123 0.00%
2021-03-18 0 1.270 1.270 1.280 1.230 1.300 4,341,486 5,499,146 1.2667 1.220 1.220 1.230 1.182 1.249 4,517,749 1.2172 0.79%
2021-03-17 0 1.260 1.260 1.270 1.210 1.280 2,772,000 3,460,760 1.2485 1.211 1.211 1.220 1.163 1.230 2,884,542 1.1998 -0.79%
2021-03-16 0 1.270 1.250 1.270 1.210 1.270 3,463,000 4,334,570 1.2517 1.220 1.201 1.220 1.163 1.220 3,603,596 1.2028 4.10%
2021-03-15 0 1.220 1.220 1.230 1.200 1.280 2,159,000 2,665,940 1.2348 1.172 1.172 1.182 1.153 1.230 2,246,655 1.1866 -2.40%
2021-03-12 0 1.250 1.240 1.250 1.210 1.290 7,036,000 8,827,190 1.2546 1.201 1.192 1.201 1.163 1.240 7,321,659 1.2056 0.81%
2021-03-11 0 1.240 1.220 1.240 1.180 1.250 5,918,000 7,268,200 1.2282 1.192 1.172 1.192 1.134 1.201 6,158,268 1.1802 4.20%
2021-03-10 0 1.190 1.180 1.190 1.150 1.260 4,580,000 5,526,650 1.2067 1.144 1.134 1.144 1.105 1.211 4,765,946 1.1596 2.59%
2021-03-09 0 1.160 1.130 1.160 1.090 1.220 8,574,200 9,980,942 1.1641 1.115 1.086 1.115 1.047 1.172 8,922,309 1.1187 -2.52%
2021-03-08 0 1.190 1.170 1.190 1.140 1.300 6,079,000 7,232,660 1.1898 1.144 1.124 1.144 1.096 1.249 6,325,805 1.1434 -7.03%
2021-03-05 0 1.280 1.280 1.290 1.200 1.320 4,990,506 6,296,672 1.2617 1.230 1.230 1.240 1.153 1.268 5,193,118 1.2125 -3.03%
2021-03-04 0 1.320 1.310 1.320 1.290 1.340 5,984,000 7,844,920 1.3110 1.268 1.259 1.268 1.240 1.288 6,226,948 1.2598 -2.94%
2021-03-03 0 1.360 1.340 1.360 1.290 1.360 7,634,725 10,171,882 1.3323 1.307 1.288 1.307 1.240 1.307 7,944,692 1.2803 4.62%
2021-03-02 0 1.300 1.270 1.300 1.260 1.370 6,386,000 8,299,820 1.2997 1.249 1.220 1.249 1.211 1.317 6,645,269 1.2490 -2.99%
2021-03-01 0 1.340 1.320 1.340 1.280 1.370 4,910,800 6,407,454 1.3048 1.288 1.268 1.288 1.230 1.317 5,110,176 1.2539 2.29%
2021-02-26 0 1.310 1.300 1.310 1.250 1.320 4,935,600 6,330,140 1.2825 1.259 1.249 1.259 1.201 1.268 5,135,983 1.2325 -2.24%
2021-02-25 0 1.340 1.330 1.340 1.320 1.390 4,027,000 5,405,690 1.3424 1.288 1.278 1.288 1.268 1.336 4,190,495 1.2900 1.52%
2021-02-24 0 1.320 1.280 1.320 1.210 1.440 10,743,400 14,030,632 1.3060 1.268 1.230 1.268 1.163 1.384 11,179,578 1.2550 -7.04%
2021-02-23 0 1.420 1.400 1.420 1.370 1.450 3,724,400 5,232,088 1.4048 1.365 1.345 1.365 1.317 1.393 3,875,609 1.3500 0.00%
2021-02-22 0 1.420 1.420 1.430 1.400 1.520 8,901,000 12,834,600 1.4419 1.365 1.365 1.374 1.345 1.461 9,262,377 1.3857 -5.96%
2021-02-19 0 1.510 1.500 1.510 1.470 1.550 6,291,000 9,416,280 1.4968 1.451 1.441 1.451 1.413 1.490 6,546,412 1.4384 -1.95%
2021-02-18 0 1.540 1.520 1.540 1.470 1.650 9,152,000 14,298,990 1.5624 1.480 1.461 1.480 1.413 1.586 9,523,567 1.5014 -6.10%
2021-02-17 0 1.640 1.630 1.640 1.600 1.650 6,471,200 10,534,984 1.6280 1.576 1.566 1.576 1.538 1.586 6,733,928 1.5645 0.00%
2021-02-16 0 1.640 1.640 1.650 1.590 1.680 7,578,000 12,300,860 1.6232 1.576 1.576 1.586 1.528 1.614 7,885,664 1.5599 0.61%
2021-02-11 0 1.630 1.620 1.630 1.580 1.690 7,419,000 12,188,640 1.6429 1.566 1.557 1.566 1.518 1.624 7,720,208 1.5788 1.24%
2021-02-10 0 1.610 1.600 1.610 1.520 1.650 7,389,000 11,769,690 1.5929 1.547 1.538 1.547 1.461 1.586 7,688,990 1.5307 1.90%
2021-02-09 0 1.580 1.580 1.590 1.520 1.660 10,139,000 15,991,170 1.5772 1.518 1.518 1.528 1.461 1.595 10,550,639 1.5157 -1.25%
2021-02-08 0 1.600 1.600 1.610 1.410 1.630 13,412,200 20,543,024 1.5317 1.538 1.538 1.547 1.355 1.566 13,956,730 1.4719 10.34%
2021-02-05 0 1.450 1.440 1.450 1.440 1.560 5,745,000 8,484,390 1.4768 1.393 1.384 1.393 1.384 1.499 5,978,245 1.4192 -4.61%
2021-02-04 0 1.520 1.510 1.520 1.500 1.580 5,593,000 8,569,360 1.5322 1.461 1.451 1.461 1.441 1.518 5,820,073 1.4724 -0.65%
2021-02-03 0 1.530 1.530 1.550 1.510 1.700 10,217,726 16,127,793 1.5784 1.470 1.470 1.490 1.451 1.634 10,632,561 1.5168 -4.38%
2021-02-02 0 1.600 1.590 1.600 1.420 1.650 27,047,000 42,224,890 1.5612 1.538 1.528 1.538 1.365 1.586 28,145,097 1.5003 15.11%
2021-02-01 0 1.390 1.380 1.390 1.320 1.500 10,472,000 14,428,570 1.3778 1.336 1.326 1.336 1.268 1.441 10,897,159 1.3241 -7.33%
2021-01-29 0 1.500 1.480 1.500 1.410 1.620 13,476,000 20,010,240 1.4849 1.441 1.422 1.441 1.355 1.557 14,023,120 1.4269 0.00%
2021-01-28 0 1.500 1.490 1.500 1.460 1.570 13,877,000 20,850,080 1.5025 1.441 1.432 1.441 1.403 1.509 14,440,400 1.4439 -5.66%
2021-01-27 0 1.590 1.580 1.590 1.460 1.760 17,429,400 27,867,590 1.5989 1.528 1.518 1.528 1.403 1.691 18,137,026 1.5365 -7.56%
2021-01-26 0 1.720 1.710 1.720 1.600 1.810 28,425,800 48,397,498 1.7026 1.653 1.643 1.653 1.538 1.739 29,579,876 1.6362 4.88%
2021-01-25 0 1.640 1.640 1.650 1.630 1.840 28,904,308 50,917,685 1.7616 1.576 1.576 1.586 1.566 1.768 30,077,811 1.6929 -4.65%
2021-01-22 0 1.720 1.710 1.720 1.680 1.950 46,815,100 85,305,405 1.8222 1.653 1.643 1.653 1.614 1.874 48,715,774 1.7511 -4.44%
2021-01-21 0 1.800 1.790 1.800 1.390 1.850 87,928,600 144,630,166 1.6449 1.730 1.720 1.730 1.336 1.778 91,498,465 1.5807 28.57%
2021-01-20 0 1.400 1.390 1.400 1.280 1.460 31,464,640 43,747,848 1.3904 1.345 1.336 1.345 1.230 1.403 32,742,091 1.3361 0.00%
2021-01-19 0 1.400 1.380 1.400 1.270 1.590 77,781,934 109,313,708 1.4054 1.345 1.326 1.345 1.220 1.528 80,939,848 1.3506 18.64%
2021-01-18 0 1.180 1.170 1.180 0.830 1.180 63,041,943 63,782,652 1.0117 1.134 1.124 1.134 0.798 1.134 65,601,420 0.9723 42.17%
2021-01-15 0 0.830 0.810 0.830 0.810 0.900 18,158,000 15,400,900 0.8482 0.798 0.778 0.798 0.778 0.865 18,895,207 0.8151 5.06%
2021-01-14 0 0.790 0.780 0.790 0.770 0.790 1,789,000 1,394,720 0.7796 0.759 0.750 0.759 0.740 0.759 1,861,633 0.7492 1.28%
2021-01-13 0 0.780 0.770 0.780 0.770 0.810 2,411,200 1,893,288 0.7852 0.750 0.740 0.750 0.740 0.778 2,509,094 0.7546 -1.27%
2021-01-12 0 0.790 0.780 0.790 0.770 0.820 7,218,000 5,732,120 0.7941 0.759 0.750 0.759 0.740 0.788 7,511,048 0.7632 1.28%
2021-01-11 0 0.780 0.760 0.780 0.750 0.790 2,316,000 1,775,910 0.7668 0.750 0.730 0.750 0.721 0.759 2,410,029 0.7369 1.30%
2021-01-08 0 0.770 0.770 0.780 0.760 0.800 1,856,828 1,449,186 0.7805 0.740 0.740 0.750 0.730 0.769 1,932,214 0.7500 -2.53%
2021-01-07 0 0.790 0.780 0.790 0.740 0.800 6,723,000 5,187,070 0.7715 0.759 0.750 0.759 0.711 0.769 6,995,951 0.7414 3.95%
2021-01-06 0 0.760 0.750 0.760 0.750 0.790 2,100,000 1,605,470 0.7645 0.730 0.721 0.730 0.721 0.759 2,185,259 0.7347 -1.30%
2021-01-05 0 0.770 0.760 0.770 0.760 0.790 1,866,792 1,449,492 0.7765 0.740 0.730 0.740 0.730 0.759 1,942,583 0.7462 -2.53%
2021-01-04 0 0.790 0.780 0.790 0.770 0.800 2,177,000 1,713,220 0.7870 0.759 0.750 0.759 0.740 0.769 2,265,385 0.7563 -1.25%
2020-12-31 0 0.800 0.790 0.800 0.780 0.800 3,338,000 2,647,870 0.7933 0.769 0.759 0.769 0.750 0.769 3,473,521 0.7623 0.00%
2020-12-30 0 0.800 0.780 0.800 0.770 0.800 4,271,000 3,344,870 0.7832 0.769 0.750 0.769 0.740 0.769 4,444,401 0.7526 1.27%
2020-12-29 0 0.790 0.780 0.790 0.770 0.800 2,770,000 2,169,900 0.7834 0.759 0.750 0.759 0.740 0.769 2,882,461 0.7528 -1.25%
2020-12-28 0 0.800 0.790 0.800 0.790 0.830 6,167,400 5,003,888 0.8113 0.769 0.759 0.769 0.759 0.798 6,417,794 0.7797 1.27%
2020-12-24 0 0.790 0.780 0.790 0.780 0.820 3,646,000 2,905,690 0.7970 0.759 0.750 0.759 0.750 0.788 3,794,026 0.7659 -3.66%
2020-12-23 0 0.820 0.810 0.820 0.740 0.820 13,668,000 10,809,690 0.7909 0.788 0.778 0.788 0.711 0.788 14,222,915 0.7600 9.33%
2020-12-22 0 0.750 0.750 0.760 0.750 0.770 2,215,000 1,676,530 0.7569 0.721 0.721 0.730 0.721 0.740 2,304,928 0.7274 -1.32%
2020-12-21 0 0.760 0.760 0.770 0.750 0.780 1,728,000 1,310,510 0.7584 0.730 0.730 0.740 0.721 0.750 1,798,156 0.7288 -1.30%
2020-12-18 0 0.770 0.760 0.770 0.750 0.770 3,926,052 2,970,768 0.7567 0.740 0.730 0.740 0.721 0.740 4,085,448 0.7272 4.05%
2020-12-17 0 0.740 0.740 0.750 0.740 0.770 4,301,000 3,206,680 0.7456 0.711 0.711 0.721 0.711 0.740 4,475,619 0.7165 -3.90%
2020-12-16 0 0.770 0.750 0.770 0.750 0.820 5,610,600 4,366,330 0.7782 0.740 0.721 0.740 0.721 0.788 5,838,388 0.7479 -2.53%
2020-12-15 0 0.790 0.790 0.800 0.770 0.820 6,764,200 5,394,224 0.7975 0.759 0.759 0.769 0.740 0.788 7,038,824 0.7664 -1.25%
2020-12-14 0 0.800 0.800 0.810 0.790 0.850 6,932,000 5,649,450 0.8150 0.769 0.769 0.778 0.759 0.817 7,213,436 0.7832 -3.61%
2020-12-11 0 0.830 0.800 0.830 0.800 0.850 3,698,200 3,050,542 0.8249 0.798 0.769 0.798 0.769 0.817 3,848,345 0.7927 0.00%
2020-12-10 0 0.830 0.820 0.830 0.770 0.870 10,689,000 8,792,400 0.8226 0.798 0.788 0.798 0.740 0.836 11,122,969 0.7905 5.06%
2020-12-09 0 0.790 0.780 0.790 0.750 0.830 5,573,400 4,332,184 0.7773 0.759 0.750 0.759 0.721 0.798 5,799,678 0.7470 -1.25%
2020-12-08 0 0.800 0.800 0.810 0.780 0.850 6,876,000 5,603,730 0.8150 0.769 0.769 0.778 0.750 0.817 7,155,163 0.7832 0.00%
2020-12-07 0 0.800 0.790 0.800 0.720 0.810 9,808,400 7,666,184 0.7816 0.769 0.759 0.769 0.692 0.778 10,206,617 0.7511 11.11%
2020-12-04 0 0.720 0.710 0.720 0.700 0.750 2,540,000 1,826,340 0.7190 0.692 0.682 0.692 0.673 0.721 2,643,123 0.6910 -2.70%
2020-12-03 0 0.740 0.720 0.740 0.710 0.790 4,401,000 3,305,440 0.7511 0.711 0.692 0.711 0.682 0.759 4,579,679 0.7218 -2.63%
2020-12-02 0 0.760 0.750 0.760 0.740 0.830 10,610,000 8,335,660 0.7856 0.730 0.721 0.730 0.711 0.798 11,040,762 0.7550 2.70%
2020-12-01 0 0.740 0.730 0.740 0.720 0.780 9,305,000 6,963,300 0.7483 0.711 0.702 0.711 0.692 0.750 9,682,779 0.7191 -3.90%
2020-11-30 0 0.770 0.760 0.770 0.650 0.780 23,585,400 16,997,756 0.7207 0.740 0.730 0.740 0.625 0.750 24,542,957 0.6926 18.46%
2020-11-27 0 0.650 0.650 0.670 0.630 0.690 9,198,000 6,180,130 0.6719 0.625 0.625 0.644 0.605 0.663 9,571,435 0.6457 1.56%
2020-11-26 0 0.640 0.640 0.650 0.610 0.660 7,175,000 4,565,690 0.6363 0.615 0.615 0.625 0.586 0.634 7,466,302 0.6115 3.23%
2020-11-25 0 0.620 0.620 0.630 0.620 0.730 15,004,000 9,929,230 0.6618 0.596 0.596 0.605 0.596 0.702 15,613,156 0.6360 -11.43%
2020-11-24 0 0.700 0.700 0.710 0.580 0.740 48,098,514 32,865,494 0.6833 0.673 0.673 0.682 0.557 0.711 50,051,294 0.6566 16.67%
2020-11-23 0 0.600 0.590 0.600 0.560 0.600 4,557,000 2,659,910 0.5837 0.577 0.567 0.577 0.538 0.577 4,742,012 0.5609 3.45%
2020-11-20 0 0.580 0.570 0.580 0.560 0.590 2,348,200 1,346,808 0.5735 0.557 0.548 0.557 0.538 0.567 2,443,536 0.5512 1.75%
2020-11-19 0 0.570 0.560 0.570 0.560 0.580 1,573,000 895,860 0.5695 0.548 0.538 0.548 0.538 0.557 1,636,863 0.5473 -1.72%
2020-11-18 0 0.580 0.560 0.580 0.560 0.580 1,422,000 805,410 0.5664 0.557 0.538 0.557 0.538 0.557 1,479,733 0.5443 3.57%
2020-11-17 0 0.560 0.560 0.570 0.550 0.570 1,712,000 962,080 0.5620 0.538 0.538 0.548 0.529 0.548 1,781,506 0.5400 0.00%
2020-11-16 0 0.560 0.560 0.570 0.550 0.560 1,697,000 945,680 0.5573 0.538 0.538 0.548 0.529 0.538 1,765,897 0.5355 0.00%
2020-11-13 0 0.560 0.550 0.560 0.550 0.580 1,818,000 1,018,290 0.5601 0.538 0.529 0.538 0.529 0.557 1,891,810 0.5383 -1.75%
2020-11-12 0 0.570 0.560 0.570 0.560 0.580 1,692,000 964,410 0.5700 0.548 0.538 0.548 0.538 0.557 1,760,694 0.5477 0.00%
2020-11-11 0 0.570 0.560 0.570 0.560 0.570 2,404,000 1,361,340 0.5663 0.548 0.538 0.548 0.538 0.548 2,501,601 0.5442 0.00%
2020-11-10 0 0.570 0.570 0.580 0.560 0.600 1,182,862 680,391 0.5752 0.548 0.548 0.557 0.538 0.577 1,230,886 0.5528 -3.39%
2020-11-09 0 0.590 0.570 0.590 0.570 0.600 1,731,514 1,013,857 0.5855 0.567 0.548 0.567 0.548 0.577 1,801,813 0.5627 1.72%
2020-11-06 0 0.580 0.570 0.580 0.560 0.580 2,007,920 1,143,896 0.5697 0.557 0.548 0.557 0.538 0.557 2,089,441 0.5475 1.75%
2020-11-05 0 0.570 0.550 0.570 0.560 0.570 2,116,000 1,186,620 0.5608 0.548 0.529 0.548 0.538 0.548 2,201,909 0.5389 1.79%
2020-11-04 0 0.560 0.550 0.560 0.550 0.570 1,264,000 707,560 0.5598 0.538 0.529 0.538 0.529 0.548 1,315,318 0.5379 -1.75%
2020-11-03 0 0.570 0.550 0.570 0.550 0.580 2,140,000 1,214,020 0.5673 0.548 0.529 0.548 0.529 0.557 2,226,883 0.5452 0.00%
2020-11-02 0 0.570 0.560 0.570 0.530 0.570 1,858,000 1,019,560 0.5487 0.548 0.538 0.548 0.509 0.548 1,933,434 0.5273 3.64%
2020-10-30 0 0.550 0.540 0.550 0.540 0.570 3,873,000 2,149,580 0.5550 0.529 0.519 0.529 0.519 0.548 4,030,242 0.5334 -1.79%
2020-10-29 0 0.560 0.550 0.560 0.550 0.570 2,461,000 1,378,060 0.5600 0.538 0.529 0.538 0.529 0.548 2,560,916 0.5381 -3.45%
2020-10-28 0 0.580 0.570 0.580 0.570 0.590 3,144,200 1,797,508 0.5717 0.557 0.548 0.557 0.548 0.567 3,271,853 0.5494 -1.69%
2020-10-27 0 0.590 0.580 0.590 0.570 0.600 1,670,000 976,870 0.5850 0.567 0.557 0.567 0.548 0.577 1,737,801 0.5621 0.00%
2020-10-23 0 0.590 0.580 0.590 0.580 0.600 1,568,000 926,760 0.5910 0.567 0.557 0.567 0.557 0.577 1,631,660 0.5680 1.72%
2020-10-22 0 0.580 0.570 0.580 0.580 0.590 3,313,000 1,929,290 0.5823 0.557 0.548 0.557 0.557 0.567 3,447,506 0.5596 -1.69%
2020-10-21 0 0.590 0.580 0.590 0.560 0.600 2,923,000 1,703,800 0.5829 0.567 0.557 0.567 0.538 0.577 3,041,673 0.5602 5.36%
2020-10-20 0 0.560 0.560 0.570 0.560 0.580 2,443,000 1,391,450 0.5696 0.538 0.538 0.548 0.538 0.557 2,542,185 0.5473 -3.45%
2020-10-19 0 0.580 0.570 0.580 0.570 0.600 3,150,863 1,854,904 0.5887 0.557 0.548 0.557 0.548 0.577 3,278,787 0.5657 0.00%
2020-10-16 0 0.580 0.570 0.580 0.560 0.590 2,759,000 1,587,460 0.5754 0.557 0.548 0.557 0.538 0.567 2,871,014 0.5529 3.57%
2020-10-15 0 0.560 0.560 0.570 0.560 0.580 2,473,800 1,414,336 0.5717 0.538 0.538 0.548 0.538 0.557 2,574,235 0.5494 -3.45%
2020-10-14 0 0.580 0.560 0.580 0.560 0.580 2,467,000 1,389,920 0.5634 0.557 0.538 0.557 0.538 0.557 2,567,159 0.5414 3.57%
2020-10-12 0 0.560 0.560 0.570 0.560 0.590 3,131,000 1,811,150 0.5785 0.538 0.538 0.548 0.538 0.567 3,258,117 0.5559 -5.08%
2020-10-09 0 0.590 0.580 0.590 0.570 0.620 5,161,000 3,004,970 0.5822 0.567 0.557 0.567 0.548 0.596 5,370,534 0.5595 -4.84%
2020-10-08 0 0.620 0.610 0.620 0.550 0.620 10,657,200 6,353,400 0.5962 0.596 0.586 0.596 0.529 0.596 11,089,878 0.5729 12.73%
2020-10-07 0 0.550 0.540 0.550 0.540 0.570 1,322,000 732,520 0.5541 0.529 0.519 0.529 0.519 0.548 1,375,673 0.5325 -1.79%
2020-10-06 0 0.560 0.560 0.570 0.550 0.580 3,569,000 2,015,940 0.5648 0.538 0.538 0.548 0.529 0.557 3,713,900 0.5428 1.82%
2020-10-05 0 0.550 0.540 0.550 0.510 0.550 3,501,000 1,840,940 0.5258 0.529 0.519 0.529 0.490 0.529 3,643,139 0.5053 5.77%
2020-09-30 0 0.520 0.510 0.520 0.510 0.530 2,667,000 1,386,060 0.5197 0.500 0.490 0.500 0.490 0.509 2,775,279 0.4994 0.00%
2020-09-29 0 0.520 0.510 0.520 0.500 0.520 3,876,000 1,969,650 0.5082 0.500 0.490 0.500 0.480 0.500 4,033,364 0.4883 0.00%
2020-09-28 0 0.520 0.510 0.520 0.510 0.530 1,120,000 576,960 0.5151 0.500 0.490 0.500 0.490 0.509 1,165,472 0.4950 1.96%
2020-09-25 0 0.510 0.500 0.510 0.500 0.530 2,601,000 1,325,250 0.5095 0.490 0.480 0.490 0.480 0.509 2,706,600 0.4896 0.00%
2020-09-24 0 0.510 0.500 0.510 0.500 0.530 948,000 490,390 0.5173 0.490 0.480 0.490 0.480 0.509 986,488 0.4971 -1.92%
2020-09-23 0 0.520 0.510 0.520 0.520 0.530 490,000 257,960 0.5264 0.500 0.490 0.500 0.500 0.509 509,894 0.5059 -3.70%
2020-09-22 0 0.540 0.530 0.540 0.530 0.550 3,065,000 1,647,270 0.5374 0.519 0.509 0.519 0.509 0.529 3,189,438 0.5165 -1.82%
2020-09-21 0 0.550 0.540 0.550 0.540 0.570 2,308,000 1,293,170 0.5603 0.529 0.519 0.529 0.519 0.548 2,401,704 0.5384 -1.79%
2020-09-18 0 0.560 0.540 0.560 0.540 0.560 333,000 183,120 0.5499 0.538 0.519 0.538 0.519 0.538 346,520 0.5285 1.82%
2020-09-17 0 0.550 0.540 0.550 0.540 0.550 453,000 248,480 0.5485 0.529 0.519 0.529 0.519 0.529 471,392 0.5271 0.00%
2020-09-16 0 0.550 0.540 0.550 0.540 0.560 3,034,000 1,665,750 0.5490 0.529 0.519 0.529 0.519 0.538 3,157,179 0.5276 0.00%
2020-09-15 0 0.550 0.550 0.560 0.550 0.570 1,495,000 835,550 0.5589 0.529 0.529 0.538 0.529 0.548 1,555,696 0.5371 -5.17%
2020-09-14 0 0.580 0.570 0.580 0.550 0.590 2,827,000 1,608,050 0.5688 0.557 0.548 0.557 0.529 0.567 2,941,775 0.5466 5.45%
2020-09-11 0 0.550 0.540 0.550 0.540 0.560 2,695,000 1,482,820 0.5502 0.529 0.519 0.529 0.519 0.538 2,804,416 0.5287 -1.79%
2020-09-10 0 0.560 0.550 0.560 0.550 0.570 2,469,000 1,381,040 0.5594 0.538 0.529 0.538 0.529 0.548 2,569,240 0.5375 0.00%
2020-09-09 0 0.560 0.550 0.560 0.550 0.560 325,000 181,340 0.5580 0.538 0.529 0.538 0.529 0.538 338,195 0.5362 -1.75%
2020-09-08 0 0.570 0.560 0.570 0.560 0.570 2,618,000 1,466,770 0.5603 0.548 0.538 0.548 0.538 0.548 2,724,290 0.5384 0.00%
2020-09-07 0 0.570 0.560 0.570 0.560 0.570 648,000 363,960 0.5617 0.548 0.538 0.548 0.538 0.548 674,309 0.5398 0.00%
2020-09-04 0 0.570 0.560 0.570 0.550 0.570 3,122,000 1,746,820 0.5595 0.548 0.538 0.548 0.529 0.548 3,248,752 0.5377 0.00%
2020-09-03 0 0.570 0.570 0.580 0.570 0.580 1,076,000 616,830 0.5733 0.548 0.548 0.557 0.548 0.557 1,119,685 0.5509 -3.39%
2020-09-02 0 0.590 0.580 0.590 0.570 0.590 2,174,000 1,261,130 0.5801 0.567 0.557 0.567 0.548 0.567 2,262,263 0.5575 0.00%
2020-09-01 0 0.590 0.570 0.590 0.580 0.600 2,858,000 1,685,290 0.5897 0.567 0.548 0.567 0.557 0.577 2,974,034 0.5667 -1.67%
2020-08-31 0 0.600 0.580 0.600 0.560 0.600 2,326,000 1,337,200 0.5749 0.577 0.557 0.577 0.538 0.577 2,420,435 0.5525 1.69%
2020-08-28 0 0.590 0.580 0.590 0.570 0.590 1,360,200 790,580 0.5812 0.567 0.557 0.567 0.548 0.567 1,415,424 0.5585 0.00%
2020-08-27 0 0.590 0.580 0.590 0.580 0.590 2,805,000 1,627,090 0.5801 0.567 0.557 0.567 0.557 0.567 2,918,882 0.5574 0.00%
2020-08-26 0 0.590 0.570 0.590 0.570 0.600 3,344,760 1,950,750 0.5832 0.567 0.548 0.567 0.548 0.577 3,480,556 0.5605 0.00%
2020-08-25 0 0.590 0.570 0.590 0.560 0.590 789,000 451,710 0.5725 0.567 0.548 0.567 0.538 0.567 821,033 0.5502 1.72%
2020-08-24 0 0.580 0.570 0.580 0.570 0.590 4,323,000 2,497,040 0.5776 0.557 0.548 0.557 0.548 0.567 4,498,512 0.5551 0.00%
2020-08-21 0 0.580 0.570 0.580 0.580 0.600 1,711,000 1,007,020 0.5886 0.557 0.548 0.557 0.557 0.577 1,780,466 0.5656 -1.69%
2020-08-20 0 0.590 0.590 0.600 0.580 0.600 3,889,000 2,283,890 0.5873 0.567 0.567 0.577 0.557 0.577 4,046,892 0.5644 0.00%
2020-08-19 0 0.590 0.590 0.600 0.590 0.620 911,000 545,960 0.5993 0.567 0.567 0.577 0.567 0.596 947,986 0.5759 -3.28%
2020-08-18 0 0.610 0.600 0.610 0.590 0.620 3,790,000 2,293,770 0.6052 0.586 0.577 0.586 0.567 0.596 3,943,872 0.5816 7.02%
2020-08-17 0 0.570 0.560 0.570 0.560 0.580 3,138,800 1,783,452 0.5682 0.548 0.538 0.548 0.538 0.557 3,266,234 0.5460 -3.39%
2020-08-14 0 0.590 0.580 0.590 0.570 0.600 2,344,863 1,380,403 0.5887 0.567 0.557 0.567 0.548 0.577 2,440,063 0.5657 0.00%
2020-08-13 0 0.590 0.580 0.590 0.560 0.590 4,200,000 2,412,030 0.5743 0.567 0.557 0.567 0.538 0.567 4,370,518 0.5519 1.72%
2020-08-12 0 0.580 0.570 0.580 0.560 0.580 2,453,017 1,381,751 0.5633 0.557 0.548 0.557 0.538 0.557 2,552,608 0.5413 1.75%
2020-08-11 0 0.570 0.560 0.580 0.550 0.570 1,252,000 706,680 0.5644 0.548 0.538 0.557 0.529 0.548 1,302,831 0.5424 0.00%
2020-08-10 0 0.570 0.560 0.570 0.560 0.580 1,428,000 811,270 0.5681 0.548 0.538 0.548 0.538 0.557 1,485,976 0.5460 -3.39%
2020-08-07 0 0.590 0.560 0.590 0.560 0.590 3,895,000 2,249,520 0.5775 0.567 0.538 0.567 0.538 0.567 4,053,135 0.5550 0.00%
2020-08-06 0 0.590 0.580 0.590 0.570 0.580 1,000,000 575,330 0.5753 0.567 0.557 0.567 0.548 0.557 1,040,600 0.5529 1.72%
2020-08-05 0 0.580 0.570 0.580 0.560 0.610 3,783,000 2,190,440 0.5790 0.557 0.548 0.557 0.538 0.586 3,936,588 0.5564 -3.33%
2020-08-04 0 0.600 0.590 0.600 0.580 0.600 3,231,000 1,898,490 0.5876 0.577 0.567 0.577 0.557 0.577 3,362,177 0.5647 1.69%
2020-08-03 0 0.590 0.590 0.600 0.590 0.620 1,411,600 851,122 0.6029 0.567 0.567 0.577 0.567 0.596 1,468,910 0.5794 -4.84%
2020-07-31 0 0.620 0.610 0.620 0.600 0.650 4,063,800 2,566,238 0.6315 0.596 0.586 0.596 0.577 0.625 4,228,789 0.6068 3.33%
2020-07-30 0 0.600 0.580 0.600 0.550 0.600 5,424,000 3,067,940 0.5656 0.577 0.557 0.577 0.529 0.577 5,644,212 0.5436 7.14%
2020-07-29 0 0.560 0.540 0.560 0.540 0.560 2,319,000 1,288,150 0.5555 0.538 0.519 0.538 0.519 0.538 2,413,150 0.5338 0.00%
2020-07-28 0 0.560 0.530 0.560 0.530 0.560 2,936,800 1,585,940 0.5400 0.538 0.509 0.538 0.509 0.538 3,056,033 0.5190 3.70%
2020-07-27 0 0.540 0.530 0.540 0.520 0.540 401,000 213,260 0.5318 0.519 0.509 0.519 0.500 0.519 417,280 0.5111 -1.82%
2020-07-24 0 0.550 0.540 0.550 0.530 0.590 7,176,000 4,079,530 0.5685 0.529 0.519 0.529 0.509 0.567 7,467,343 0.5463 -5.17%
2020-07-23 0 0.580 0.560 0.580 0.560 0.580 2,064,400 1,174,918 0.5691 0.557 0.538 0.557 0.538 0.557 2,148,214 0.5469 1.75%
2020-07-22 0 0.570 0.550 0.570 0.550 0.580 2,099,000 1,185,250 0.5647 0.548 0.529 0.548 0.529 0.557 2,184,219 0.5426 0.00%
2020-07-21 0 0.570 0.570 0.580 0.570 0.590 2,134,000 1,245,580 0.5837 0.548 0.548 0.557 0.548 0.567 2,220,640 0.5609 -3.39%
2020-07-20 0 0.590 0.580 0.590 0.570 0.600 1,523,000 888,100 0.5831 0.567 0.557 0.567 0.548 0.577 1,584,833 0.5604 -3.28%
2020-07-17 0 0.610 0.590 0.620 0.580 0.620 4,726,000 2,807,070 0.5940 0.586 0.567 0.596 0.557 0.596 4,917,874 0.5708 1.67%
2020-07-16 0 0.600 0.590 0.600 0.580 0.600 846,000 498,990 0.5898 0.577 0.567 0.577 0.557 0.577 880,347 0.5668 -1.64%
2020-07-15 0 0.610 0.590 0.610 0.580 0.630 3,062,400 1,836,074 0.5996 0.586 0.567 0.586 0.557 0.605 3,186,732 0.5762 0.00%
2020-07-14 0 0.610 0.610 0.620 0.600 0.610 4,771,000 2,904,600 0.6088 0.586 0.586 0.596 0.577 0.586 4,964,701 0.5851 -1.61%
2020-07-13 0 0.620 0.620 0.630 0.610 0.620 2,819,000 1,728,160 0.6130 0.596 0.596 0.605 0.586 0.596 2,933,450 0.5891 0.00%
2020-07-10 0 0.620 0.600 0.620 0.600 0.620 1,424,000 873,870 0.6137 0.596 0.577 0.596 0.577 0.596 1,481,814 0.5897 -1.59%
2020-07-09 0 0.630 0.620 0.630 0.600 0.640 3,807,000 2,338,000 0.6141 0.605 0.596 0.605 0.577 0.615 3,961,563 0.5902 1.61%
2020-07-08 0 0.620 0.600 0.620 0.600 0.620 2,627,200 1,601,528 0.6096 0.596 0.577 0.596 0.577 0.596 2,733,863 0.5858 1.64%
2020-07-07 0 0.610 0.600 0.610 0.600 0.640 2,511,400 1,556,900 0.6199 0.586 0.577 0.586 0.577 0.615 2,613,362 0.5957 -6.15%
2020-07-06 0 0.650 0.640 0.650 0.640 0.700 3,160,000 2,100,570 0.6647 0.625 0.615 0.625 0.615 0.673 3,288,295 0.6388 -1.52%
2020-07-03 0 0.660 0.640 0.660 0.640 0.670 1,934,400 1,275,088 0.6592 0.634 0.615 0.634 0.615 0.644 2,012,936 0.6334 0.00%
2020-07-02 0 0.660 0.650 0.660 0.630 0.700 3,281,000 2,200,780 0.6708 0.634 0.625 0.634 0.605 0.673 3,414,207 0.6446 0.00%
2020-06-30 0 0.660 0.630 0.660 0.580 0.670 3,447,816 2,109,746 0.6119 0.634 0.605 0.634 0.557 0.644 3,587,796 0.5880 11.86%
2020-06-29 0 0.590 0.590 0.600 0.580 0.610 1,480,000 872,400 0.5895 0.567 0.567 0.577 0.557 0.586 1,540,087 0.5665 -4.84%
2020-06-26 0 0.620 0.620 0.640 0.620 0.650 2,635,600 1,660,230 0.6299 0.596 0.596 0.615 0.596 0.625 2,742,604 0.6053 -1.59%
2020-06-24 0 0.630 0.620 0.630 0.620 0.670 2,594,000 1,658,140 0.6392 0.605 0.596 0.605 0.596 0.644 2,699,315 0.6143 -3.08%
2020-06-23 0 0.650 0.640 0.650 0.630 0.690 4,383,400 2,908,466 0.6635 0.625 0.615 0.625 0.605 0.663 4,561,364 0.6376 -4.41%
2020-06-22 0 0.680 0.660 0.680 0.660 0.710 864,886 601,543 0.6955 0.653 0.634 0.653 0.634 0.682 900,000 0.6684 -1.45%
2020-06-19 0 0.690 0.670 0.690 0.670 0.710 2,835,363 1,956,459 0.6900 0.663 0.644 0.663 0.644 0.682 2,950,478 0.6631 0.00%
2020-06-18 0 0.690 0.690 0.700 0.670 0.720 5,002,000 3,448,030 0.6893 0.663 0.663 0.673 0.644 0.692 5,205,079 0.6624 1.47%
2020-06-17 0 0.680 0.660 0.680 0.610 0.690 4,544,000 2,950,210 0.6493 0.653 0.634 0.653 0.586 0.663 4,728,485 0.6239 4.62%
2020-06-16 0 0.650 0.650 0.660 0.640 0.740 6,991,000 4,898,190 0.7006 0.625 0.625 0.634 0.615 0.711 7,274,832 0.6733 -4.41%
2020-06-15 0 0.680 0.670 0.680 0.620 0.700 9,449,041 6,306,685 0.6674 0.653 0.644 0.653 0.596 0.673 9,832,668 0.6414 7.94%
2020-06-12 0 0.630 0.610 0.630 0.550 0.650 7,483,000 4,476,620 0.5982 0.605 0.586 0.605 0.529 0.625 7,786,807 0.5749 8.62%
2020-06-11 0 0.580 0.560 0.580 0.570 0.590 3,461,000 1,987,090 0.5741 0.557 0.538 0.557 0.548 0.567 3,601,515 0.5517 0.00%
2020-06-10 0 0.580 0.570 0.580 0.530 0.580 3,963,902 2,193,994 0.5535 0.557 0.548 0.557 0.509 0.557 4,124,835 0.5319 5.45%
2020-06-09 0 0.550 0.530 0.550 0.520 0.550 3,345,800 1,782,462 0.5327 0.529 0.509 0.529 0.500 0.529 3,481,638 0.5120 3.77%
2020-06-08 0 0.530 0.520 0.530 0.520 0.540 3,030,000 1,605,670 0.5299 0.509 0.500 0.509 0.500 0.519 3,153,017 0.5092 -1.85%
2020-06-05 0 0.540 0.530 0.540 0.510 0.540 3,327,000 1,753,280 0.5270 0.519 0.509 0.519 0.490 0.519 3,462,075 0.5064 3.85%
2020-06-04 0 0.520 0.510 0.530 0.510 0.530 2,991,200 1,583,046 0.5292 0.500 0.490 0.509 0.490 0.509 3,112,641 0.5086 0.00%
2020-06-03 0 0.520 0.520 0.530 0.510 0.540 4,077,000 2,146,400 0.5265 0.500 0.500 0.509 0.490 0.519 4,242,525 0.5059 1.96%
2020-06-02 0 0.510 0.510 0.520 0.500 0.520 3,532,840 1,804,637 0.5108 0.490 0.490 0.500 0.480 0.500 3,676,272 0.4909 2.00%
2020-06-01 0 0.500 0.500 0.510 0.500 0.540 3,207,000 1,687,700 0.5263 0.480 0.480 0.490 0.480 0.519 3,337,203 0.5057 -7.41%
2020-05-29 0 0.540 0.530 0.540 0.510 0.560 4,435,000 2,390,310 0.5390 0.519 0.509 0.519 0.490 0.538 4,615,059 0.5179 5.88%
2020-05-28 0 0.510 0.495 0.510 0.490 0.510 3,283,600 1,648,408 0.5020 0.490 0.476 0.490 0.471 0.490 3,416,913 0.4824 0.00%
2020-05-27 0 0.510 0.500 0.510 0.510 0.530 3,358,451 1,745,241 0.5197 0.490 0.480 0.490 0.490 0.509 3,494,803 0.4994 -3.77%
2020-05-26 0 0.530 0.500 0.530 0.500 0.530 5,445,000 2,810,100 0.5161 0.509 0.480 0.509 0.480 0.509 5,666,065 0.4960 1.92%
2020-05-25 0 0.520 0.510 0.520 0.510 0.530 3,289,000 1,706,900 0.5190 0.500 0.490 0.500 0.490 0.509 3,422,532 0.4987 -3.70%
2020-05-22 0 0.540 0.520 0.540 0.510 0.540 3,320,000 1,738,650 0.5237 0.519 0.500 0.519 0.490 0.519 3,454,791 0.5033 -1.82%
2020-05-21 0 0.550 0.530 0.550 0.540 0.560 3,313,200 1,817,294 0.5485 0.529 0.509 0.529 0.519 0.538 3,447,715 0.5271 0.00%
2020-05-20 0 0.550 0.540 0.550 0.550 0.560 2,886,600 1,601,562 0.5548 0.529 0.519 0.529 0.529 0.538 3,003,795 0.5332 -1.79%
2020-05-19 0 0.560 0.550 0.560 0.550 0.570 1,920,000 1,071,300 0.5580 0.538 0.529 0.538 0.529 0.548 1,997,951 0.5362 1.82%
2020-05-18 0 0.550 0.540 0.550 0.540 0.560 3,850,000 2,114,060 0.5491 0.529 0.519 0.529 0.519 0.538 4,006,308 0.5277 -1.79%
2020-05-15 0 0.560 0.540 0.560 0.540 0.560 3,765,000 2,079,740 0.5524 0.538 0.519 0.538 0.519 0.538 3,917,857 0.5308 0.00%
2020-05-14 0 0.560 0.540 0.560 0.540 0.560 3,440,000 1,890,420 0.5495 0.538 0.519 0.538 0.519 0.538 3,579,663 0.5281 1.82%
2020-05-13 0 0.550 0.550 0.560 0.550 0.570 2,684,000 1,492,530 0.5561 0.529 0.529 0.538 0.529 0.548 2,792,969 0.5344 -1.79%
2020-05-12 0 0.560 0.560 0.570 0.560 0.580 3,236,000 1,826,790 0.5645 0.538 0.538 0.548 0.538 0.557 3,367,380 0.5425 -1.75%
2020-05-11 0 0.570 0.560 0.570 0.560 0.580 3,764,000 2,135,450 0.5673 0.548 0.538 0.548 0.538 0.557 3,916,817 0.5452 1.79%
2020-05-08 0 0.560 0.550 0.560 0.550 0.570 2,857,800 1,576,168 0.5515 0.538 0.529 0.538 0.529 0.548 2,973,825 0.5300 1.82%
2020-05-07 0 0.550 0.550 0.560 0.540 0.560 2,802,960 1,538,779 0.5490 0.529 0.529 0.538 0.519 0.538 2,916,759 0.5276 0.00%
2020-05-06 0 0.550 0.550 0.560 0.550 0.570 3,696,000 2,069,140 0.5598 0.529 0.529 0.538 0.529 0.548 3,846,056 0.5380 -3.51%
2020-05-05 0 0.570 0.560 0.570 0.560 0.580 3,384,000 1,919,370 0.5672 0.548 0.538 0.548 0.538 0.557 3,521,389 0.5451 0.00%
2020-05-04 0 0.570 0.560 0.570 0.550 0.580 2,842,000 1,595,130 0.5613 0.548 0.538 0.548 0.529 0.557 2,957,384 0.5394 -3.39%
2020-04-29 0 0.590 0.570 0.590 0.550 0.590 3,939,400 2,219,168 0.5633 0.567 0.548 0.567 0.529 0.567 4,099,338 0.5413 3.51%
2020-04-28 0 0.570 0.560 0.570 0.550 0.580 3,401,000 1,906,180 0.5605 0.548 0.538 0.548 0.529 0.557 3,539,079 0.5386 0.00%
2020-04-27 0 0.570 0.560 0.570 0.560 0.600 3,716,000 2,158,810 0.5809 0.548 0.538 0.548 0.538 0.577 3,866,868 0.5583 -1.72%
2020-04-24 0 0.580 0.570 0.580 0.550 0.580 3,961,000 2,226,340 0.5621 0.557 0.548 0.557 0.529 0.557 4,121,815 0.5401 1.75%
2020-04-23 0 0.570 0.560 0.570 0.550 0.590 4,804,496 2,724,800 0.5671 0.548 0.538 0.548 0.529 0.567 4,999,557 0.5450 3.64%
2020-04-22 0 0.550 0.540 0.550 0.530 0.550 3,149,000 1,704,130 0.5412 0.529 0.519 0.529 0.509 0.529 3,276,848 0.5201 -1.79%
2020-04-21 0 0.560 0.550 0.560 0.550 0.570 3,136,000 1,754,040 0.5593 0.538 0.529 0.538 0.529 0.548 3,263,320 0.5375 -1.75%
2020-04-20 0 0.570 0.560 0.570 0.560 0.590 3,075,000 1,746,830 0.5681 0.548 0.538 0.548 0.538 0.567 3,199,844 0.5459 -3.39%
2020-04-17 0 0.590 0.570 0.590 0.570 0.610 3,384,000 1,982,740 0.5859 0.567 0.548 0.567 0.548 0.586 3,521,389 0.5631 0.00%
2020-04-16 0 0.590 0.580 0.590 0.580 0.600 2,412,400 1,409,792 0.5844 0.567 0.557 0.567 0.557 0.577 2,510,342 0.5616 0.00%
2020-04-15 0 0.590 0.580 0.600 0.570 0.650 7,154,000 4,269,550 0.5968 0.567 0.557 0.577 0.548 0.625 7,444,449 0.5735 1.72%
2020-04-14 0 0.580 0.570 0.580 0.560 0.600 5,072,000 2,944,640 0.5806 0.557 0.548 0.557 0.538 0.577 5,277,921 0.5579 -1.69%
2020-04-09 0 0.590 0.580 0.590 0.550 0.600 5,270,000 3,077,010 0.5839 0.567 0.557 0.567 0.529 0.577 5,483,960 0.5611 5.36%
2020-04-08 0 0.560 0.530 0.560 0.530 0.570 3,982,200 2,190,110 0.5500 0.538 0.509 0.538 0.509 0.548 4,143,876 0.5285 0.00%
2020-04-07 0 0.560 0.550 0.560 0.540 0.570 4,834,000 2,665,820 0.5515 0.538 0.529 0.538 0.519 0.548 5,030,258 0.5300 5.66%
2020-04-06 0 0.530 0.510 0.530 0.510 0.540 3,220,000 1,702,970 0.5289 0.509 0.490 0.509 0.490 0.519 3,350,731 0.5082 -1.85%
2020-04-03 0 0.540 0.530 0.540 0.520 0.550 3,620,000 1,941,750 0.5364 0.519 0.509 0.519 0.500 0.529 3,766,970 0.5155 0.00%
2020-04-02 0 0.540 0.520 0.540 0.480 0.560 7,081,000 3,604,360 0.5090 0.519 0.500 0.519 0.461 0.538 7,368,486 0.4892 11.34%
2020-04-01 0 0.485 0.485 0.490 0.480 0.500 4,735,000 2,319,695 0.4899 0.466 0.466 0.471 0.461 0.480 4,927,239 0.4708 -1.02%
2020-03-31 0 0.490 0.485 0.490 0.475 0.490 4,401,600 2,126,012 0.4830 0.471 0.466 0.471 0.456 0.471 4,580,303 0.4642 2.08%
2020-03-30 0 0.480 0.475 0.480 0.465 0.500 3,419,000 1,626,545 0.4757 0.461 0.456 0.461 0.447 0.480 3,557,810 0.4572 -4.00%
2020-03-27 0 0.500 0.475 0.500 0.470 0.500 4,685,000 2,241,650 0.4785 0.480 0.456 0.480 0.452 0.480 4,875,209 0.4598 4.17%
2020-03-26 0 0.480 0.470 0.480 0.445 0.490 5,795,000 2,676,965 0.4619 0.461 0.452 0.461 0.428 0.471 6,030,275 0.4439 4.35%
2020-03-25 0 0.460 0.455 0.460 0.450 0.480 4,477,000 2,051,010 0.4581 0.442 0.437 0.442 0.432 0.461 4,658,764 0.4402 4.55%
2020-03-24 0 0.440 0.425 0.440 0.425 0.465 4,740,200 2,087,051 0.4403 0.423 0.408 0.423 0.408 0.447 4,932,650 0.4231 4.76%
2020-03-23 0 0.420 0.410 0.420 0.400 0.430 4,981,000 2,095,745 0.4207 0.404 0.394 0.404 0.384 0.413 5,183,227 0.4043 -2.33%
2020-03-20 0 0.430 0.425 0.430 0.410 0.455 4,520,600 1,925,843 0.4260 0.413 0.408 0.413 0.394 0.437 4,704,134 0.4094 2.38%
2020-03-19 0 0.420 0.415 0.420 0.345 0.440 9,216,600 3,561,337 0.3864 0.404 0.399 0.404 0.332 0.423 9,590,790 0.3713 -2.33%
2020-03-18 0 0.430 0.430 0.435 0.430 0.530 8,000,000 3,904,400 0.4881 0.413 0.413 0.418 0.413 0.509 8,324,797 0.4690 -17.31%
2020-03-17 0 0.520 0.510 0.520 0.495 0.550 4,455,000 2,275,450 0.5108 0.500 0.490 0.500 0.476 0.529 4,635,871 0.4908 -5.45%
2020-03-16 0 0.550 0.540 0.550 0.520 0.570 5,049,400 2,771,706 0.5489 0.529 0.519 0.529 0.500 0.548 5,254,404 0.5275 -3.51%
2020-03-13 0 0.570 0.550 0.570 0.520 0.570 5,829,600 3,176,054 0.5448 0.548 0.529 0.548 0.500 0.548 6,066,279 0.5236 -1.72%
2020-03-12 0 0.580 0.550 0.580 0.550 0.580 5,775,000 3,236,480 0.5604 0.557 0.529 0.557 0.529 0.557 6,009,463 0.5386 -1.69%
2020-03-11 0 0.590 0.570 0.590 0.570 0.610 2,789,000 1,643,590 0.5893 0.567 0.548 0.567 0.548 0.586 2,902,232 0.5663 0.00%
2020-03-10 0 0.590 0.580 0.590 0.560 0.590 4,232,000 2,446,170 0.5780 0.567 0.557 0.567 0.538 0.567 4,403,817 0.5555 -1.67%
2020-03-09 0 0.600 0.590 0.600 0.560 0.600 3,658,000 2,102,050 0.5746 0.577 0.567 0.577 0.538 0.577 3,806,513 0.5522 0.00%
2020-03-06 0 0.600 0.590 0.600 0.590 0.610 4,542,400 2,721,724 0.5992 0.577 0.567 0.577 0.567 0.586 4,726,820 0.5758 -1.64%
2020-03-05 0 0.610 0.600 0.610 0.600 0.620 4,024,000 2,444,580 0.6075 0.586 0.577 0.586 0.577 0.596 4,187,373 0.5838 1.67%
2020-03-04 0 0.600 0.600 0.610 0.600 0.640 6,113,000 3,775,150 0.6176 0.577 0.577 0.586 0.577 0.615 6,361,185 0.5935 -3.23%
2020-03-03 0 0.620 0.600 0.620 0.610 0.660 4,104,200 2,617,798 0.6378 0.596 0.577 0.596 0.586 0.634 4,270,829 0.6129 1.64%
2020-03-02 0 0.610 0.600 0.610 0.600 0.620 3,046,500 1,855,340 0.6090 0.586 0.577 0.586 0.577 0.596 3,170,187 0.5852 0.00%
2020-02-28 0 0.610 0.600 0.610 0.590 0.620 5,895,400 3,529,834 0.5987 0.586 0.577 0.586 0.567 0.596 6,134,751 0.5754 -3.17%
2020-02-27 0 0.630 0.610 0.630 0.610 0.630 3,812,000 2,359,660 0.6190 0.605 0.586 0.605 0.586 0.605 3,966,766 0.5949 1.61%
2020-02-26 0 0.620 0.610 0.620 0.590 0.630 7,142,800 4,366,778 0.6114 0.596 0.586 0.596 0.567 0.605 7,432,795 0.5875 1.64%
2020-02-25 0 0.610 0.600 0.610 0.580 0.630 3,570,000 2,151,540 0.6027 0.586 0.577 0.586 0.557 0.605 3,714,941 0.5792 1.67%
2020-02-24 0 0.600 0.590 0.600 0.590 0.620 4,667,000 2,828,990 0.6062 0.577 0.567 0.577 0.567 0.596 4,856,478 0.5825 -3.23%
2020-02-21 0 0.620 0.610 0.620 0.610 0.640 9,998,880 6,240,009 0.6241 0.596 0.586 0.596 0.586 0.615 10,404,830 0.5997 1.64%
2020-02-20 0 0.610 0.610 0.620 0.610 0.630 9,495,000 5,874,160 0.6187 0.586 0.586 0.596 0.586 0.605 9,880,493 0.5945 0.00%
2020-02-19 0 0.610 0.610 0.620 0.600 0.620 4,059,000 2,477,490 0.6104 0.586 0.586 0.596 0.577 0.596 4,223,794 0.5866 0.00%
2020-02-18 0 0.610 0.610 0.620 0.610 0.630 3,491,200 2,161,650 0.6192 0.586 0.586 0.596 0.586 0.605 3,632,941 0.5950 -1.61%
2020-02-17 0 0.620 0.610 0.620 0.600 0.640 6,339,558 3,884,038 0.6127 0.596 0.586 0.596 0.577 0.615 6,596,941 0.5888 5.08%
2020-02-14 0 0.590 0.590 0.600 0.580 0.670 8,767,600 5,483,534 0.6254 0.567 0.567 0.577 0.557 0.644 9,123,561 0.6010 -7.81%
2020-02-13 0 0.640 0.640 0.650 0.630 0.710 17,235,200 11,389,036 0.6608 0.615 0.615 0.625 0.605 0.682 17,934,942 0.6350 -12.33%
2020-02-12 0 0.730 0.720 0.730 0.550 0.730 35,422,594 23,746,076 0.6704 0.702 0.692 0.702 0.529 0.702 36,860,737 0.6442 30.36%
2020-02-11 0 0.560 0.550 0.560 0.550 0.580 5,502,600 3,087,144 0.5610 0.538 0.529 0.538 0.529 0.557 5,726,003 0.5391 -1.75%
2020-02-10 0 0.570 0.570 0.580 0.560 0.590 3,393,000 1,944,570 0.5731 0.548 0.548 0.557 0.538 0.567 3,530,754 0.5508 -1.72%
2020-02-07 0 0.580 0.580 0.590 0.570 0.610 5,990,000 3,510,750 0.5861 0.557 0.557 0.567 0.548 0.586 6,233,192 0.5632 -3.33%
2020-02-06 0 0.600 0.590 0.600 0.580 0.610 3,454,000 2,063,130 0.5973 0.577 0.567 0.577 0.557 0.586 3,594,231 0.5740 1.69%
2020-02-05 0 0.590 0.580 0.590 0.580 0.610 4,406,000 2,621,060 0.5949 0.567 0.557 0.567 0.557 0.586 4,584,882 0.5717 -1.67%
2020-02-04 0 0.600 0.590 0.600 0.580 0.620 4,223,000 2,518,870 0.5965 0.577 0.567 0.577 0.557 0.596 4,394,452 0.5732 0.00%
2020-02-03 0 0.600 0.590 0.600 0.580 0.620 2,905,000 1,717,670 0.5913 0.577 0.567 0.577 0.557 0.596 3,022,942 0.5682 -3.23%
2020-01-31 0 0.620 0.620 0.630 0.610 0.630 4,473,400 2,772,632 0.6198 0.596 0.596 0.605 0.586 0.605 4,655,018 0.5956 0.00%
2020-01-30 0 0.620 0.620 0.630 0.620 0.650 3,588,800 2,280,972 0.6356 0.596 0.596 0.605 0.596 0.625 3,734,504 0.6108 -3.12%
2020-01-29 0 0.640 0.630 0.640 0.620 0.670 3,485,400 2,211,200 0.6344 0.615 0.605 0.615 0.596 0.644 3,626,906 0.6097 -7.25%
2020-01-24 0 0.690 0.680 0.690 0.680 0.700 1,924,000 1,327,370 0.6899 0.663 0.653 0.663 0.653 0.673 2,002,114 0.6630 -1.43%
2020-01-23 0 0.700 0.690 0.700 0.680 0.720 2,842,000 1,986,630 0.6990 0.673 0.663 0.673 0.653 0.692 2,957,384 0.6718 0.00%
2020-01-22 0 0.700 0.700 0.710 0.700 0.730 4,108,760 2,904,310 0.7069 0.673 0.673 0.682 0.673 0.702 4,275,574 0.6793 -1.41%
2020-01-21 0 0.710 0.690 0.710 0.690 0.760 4,500,000 3,189,170 0.7087 0.682 0.663 0.682 0.663 0.730 4,682,698 0.6811 -5.33%
2020-01-20 0 0.750 0.740 0.750 0.730 0.790 6,509,000 4,924,210 0.7565 0.721 0.711 0.721 0.702 0.759 6,773,263 0.7270 -5.06%
2020-01-17 0 0.790 0.780 0.790 0.770 0.800 2,767,000 2,172,740 0.7852 0.759 0.750 0.759 0.740 0.769 2,879,339 0.7546 0.00%
2020-01-16 0 0.790 0.780 0.790 0.790 0.810 2,572,600 2,054,576 0.7986 0.759 0.750 0.759 0.759 0.778 2,677,046 0.7675 -1.25%
2020-01-15 0 0.800 0.790 0.800 0.780 0.800 3,023,000 2,404,550 0.7954 0.769 0.759 0.769 0.750 0.769 3,145,733 0.7644 0.00%
2020-01-14 0 0.800 0.780 0.800 0.780 0.810 4,129,600 3,267,560 0.7913 0.769 0.750 0.769 0.750 0.778 4,297,260 0.7604 0.00%
2020-01-13 0 0.800 0.790 0.800 0.790 0.830 1,770,000 1,423,140 0.8040 0.769 0.759 0.769 0.759 0.798 1,841,861 0.7727 -1.23%
2020-01-10 0 0.810 0.790 0.810 0.790 0.810 1,020,000 814,230 0.7983 0.778 0.759 0.778 0.759 0.778 1,061,412 0.7671 1.25%
2020-01-09 0 0.800 0.790 0.800 0.790 0.810 1,734,000 1,388,500 0.8007 0.769 0.759 0.769 0.759 0.778 1,804,400 0.7695 1.27%
2020-01-08 0 0.790 0.790 0.800 0.780 0.800 1,500,000 1,188,680 0.7925 0.759 0.759 0.769 0.750 0.769 1,560,899 0.7615 -3.66%
2020-01-07 0 0.820 0.810 0.820 0.800 0.830 2,402,010 1,963,667 0.8175 0.788 0.778 0.788 0.769 0.798 2,499,531 0.7856 2.50%
2020-01-06 0 0.800 0.790 0.800 0.770 0.810 1,269,000 1,002,600 0.7901 0.769 0.759 0.769 0.740 0.778 1,320,521 0.7592 0.00%
2020-01-03 0 0.800 0.800 0.810 0.800 0.840 1,263,000 1,031,160 0.8164 0.769 0.769 0.778 0.769 0.807 1,314,277 0.7846 -4.76%
2020-01-02 0 0.840 0.830 0.840 0.830 0.850 2,843,743 2,395,264 0.8423 0.807 0.798 0.807 0.798 0.817 2,959,198 0.8094 -2.33%
2019-12-31 0 0.860 0.840 0.860 0.850 0.860 590,000 504,290 0.8547 0.826 0.807 0.826 0.817 0.826 613,954 0.8214 0.00%
2019-12-30 0 0.860 0.850 0.860 0.840 0.870 5,966,000 5,103,550 0.8554 0.826 0.817 0.826 0.807 0.836 6,208,217 0.8221 1.18%
2019-12-27 0 0.850 0.840 0.850 0.830 0.850 2,262,000 1,911,480 0.8450 0.817 0.807 0.817 0.798 0.817 2,353,836 0.8121 1.19%
2019-12-24 0 0.840 0.830 0.840 0.830 0.840 442,000 367,790 0.8321 0.807 0.798 0.807 0.798 0.807 459,945 0.7996 0.00%
2019-12-23 0 0.840 0.830 0.840 0.820 0.850 1,120,000 935,480 0.8353 0.807 0.798 0.807 0.788 0.817 1,165,472 0.8027 -1.18%
2019-12-20 0 0.850 0.850 0.860 0.830 0.860 2,046,000 1,730,310 0.8457 0.817 0.817 0.826 0.798 0.826 2,129,067 0.8127 -1.16%
2019-12-19 0 0.860 0.840 0.860 0.840 0.860 1,678,000 1,428,660 0.8514 0.826 0.807 0.826 0.807 0.826 1,746,126 0.8182 1.18%
2019-12-18 0 0.850 0.840 0.850 0.840 0.880 2,926,000 2,499,490 0.8542 0.817 0.807 0.817 0.807 0.846 3,044,794 0.8209 0.00%
2019-12-17 0 0.850 0.840 0.850 0.840 0.880 4,761,400 4,076,274 0.8561 0.817 0.807 0.817 0.807 0.846 4,954,711 0.8227 -2.30%
2019-12-16 0 0.870 0.860 0.870 0.860 0.900 4,797,000 4,209,790 0.8776 0.836 0.826 0.836 0.826 0.865 4,991,756 0.8433 -1.14%
2019-12-13 0 0.880 0.870 0.880 0.840 0.890 3,289,000 2,852,910 0.8674 0.846 0.836 0.846 0.807 0.855 3,422,532 0.8336 2.33%
2019-12-12 0 0.860 0.850 0.860 0.860 0.930 5,471,000 4,912,370 0.8979 0.826 0.817 0.826 0.826 0.894 5,693,120 0.8629 -4.44%
2019-12-11 0 0.900 0.880 0.900 0.860 0.910 9,627,000 8,567,420 0.8899 0.865 0.846 0.865 0.826 0.874 10,017,852 0.8552 4.65%
2019-12-10 0 0.860 0.850 0.860 0.810 0.860 1,848,400 1,562,600 0.8454 0.826 0.817 0.826 0.778 0.826 1,923,444 0.8124 0.00%
2019-12-09 0 0.860 0.850 0.860 0.800 0.860 3,622,300 3,002,973 0.8290 0.826 0.817 0.826 0.769 0.826 3,769,364 0.7967 6.17%
2019-12-06 0 0.810 0.790 0.810 0.780 0.810 754,800 595,268 0.7886 0.778 0.759 0.778 0.750 0.778 785,445 0.7579 0.00%
2019-12-05 0 0.810 0.800 0.810 0.780 0.810 654,400 519,998 0.7946 0.778 0.769 0.778 0.750 0.778 680,968 0.7636 0.00%
2019-12-04 0 0.810 0.800 0.810 0.790 0.810 614,000 489,170 0.7967 0.778 0.769 0.778 0.759 0.778 638,928 0.7656 -1.22%
2019-12-03 0 0.820 0.790 0.820 0.780 0.820 1,770,000 1,416,190 0.8001 0.788 0.759 0.788 0.750 0.788 1,841,861 0.7689 -1.20%
2019-12-02 0 0.830 0.830 0.840 0.800 0.840 1,017,000 832,610 0.8187 0.798 0.798 0.807 0.769 0.807 1,058,290 0.7868 1.22%
2019-11-29 0 0.820 0.800 0.820 0.800 0.850 3,635,000 2,960,880 0.8145 0.788 0.769 0.788 0.769 0.817 3,782,579 0.7828 2.50%
2019-11-28 0 0.800 0.790 0.800 0.770 0.810 2,056,000 1,608,640 0.7824 0.769 0.759 0.769 0.740 0.778 2,139,473 0.7519 0.00%
2019-11-27 0 0.800 0.790 0.800 0.780 0.810 806,342 639,470 0.7931 0.769 0.759 0.769 0.750 0.778 839,079 0.7621 -1.23%
2019-11-26 0 0.810 0.810 0.820 0.780 0.820 538,200 432,102 0.8029 0.778 0.778 0.788 0.750 0.788 560,051 0.7715 -1.22%
2019-11-25 0 0.820 0.800 0.820 0.750 0.820 1,129,000 901,630 0.7986 0.788 0.769 0.788 0.721 0.788 1,174,837 0.7675 -1.20%
2019-11-22 0 0.830 0.790 0.830 0.750 0.830 1,046,000 819,180 0.7832 0.798 0.759 0.798 0.721 0.798 1,088,467 0.7526 1.22%
2019-11-21 0 0.820 0.810 0.820 0.810 0.820 884,000 716,570 0.8106 0.788 0.778 0.788 0.778 0.788 919,890 0.7790 -1.20%
2019-11-20 0 0.830 0.810 0.830 0.810 0.830 304,000 249,430 0.8205 0.798 0.778 0.798 0.778 0.798 316,342 0.7885 -1.19%
2019-11-19 0 0.840 0.830 0.840 0.820 0.840 138,000 114,260 0.8280 0.807 0.798 0.807 0.788 0.807 143,603 0.7957 0.00%
2019-11-18 0 0.840 0.830 0.840 0.820 0.850 179,600 150,058 0.8355 0.807 0.798 0.807 0.788 0.817 186,892 0.8029 0.00%
2019-11-15 0 0.840 0.830 0.840 0.820 0.850 323,000 268,450 0.8311 0.807 0.798 0.807 0.788 0.817 336,114 0.7987 -1.18%
2019-11-14 0 0.850 0.840 0.850 0.830 0.860 445,000 375,700 0.8443 0.817 0.807 0.817 0.798 0.826 463,067 0.8113 1.19%
2019-11-13 0 0.840 0.840 0.850 0.830 0.850 451,000 377,890 0.8379 0.807 0.807 0.817 0.798 0.817 469,310 0.8052 -1.18%
2019-11-12 0 0.850 0.840 0.860 0.830 0.940 3,450,000 3,042,340 0.8818 0.817 0.807 0.826 0.798 0.903 3,590,069 0.8474 0.00%
2019-11-11 0 0.850 0.830 0.850 0.810 0.860 939,000 792,310 0.8438 0.817 0.798 0.817 0.778 0.826 977,123 0.8109 0.00%
2019-11-08 0 0.850 0.830 0.860 0.820 0.850 1,731,000 1,444,620 0.8346 0.817 0.798 0.826 0.788 0.817 1,801,278 0.8020 -1.16%
2019-11-07 0 0.860 0.840 0.860 0.840 0.870 666,000 568,680 0.8539 0.826 0.807 0.826 0.807 0.836 693,039 0.8206 1.18%
2019-11-06 0 0.850 0.850 0.860 0.830 0.870 968,000 831,830 0.8593 0.817 0.817 0.826 0.798 0.836 1,007,300 0.8258 0.00%
2019-11-05 0 0.850 0.840 0.850 0.830 0.860 2,151,000 1,805,005 0.8391 0.817 0.807 0.817 0.798 0.826 2,238,330 0.8064 0.00%
2019-11-04 0 0.850 0.850 0.860 0.850 0.870 1,094,000 940,010 0.8592 0.817 0.817 0.826 0.817 0.836 1,138,416 0.8257 -2.30%
2019-11-01 0 0.870 0.870 0.880 0.870 0.890 3,693,000 3,240,570 0.8775 0.836 0.836 0.846 0.836 0.855 3,842,934 0.8433 0.00%
2019-10-31 0 0.870 0.860 0.870 0.850 0.890 2,363,000 2,053,320 0.8689 0.836 0.826 0.836 0.817 0.855 2,458,937 0.8350 0.00%
2019-10-30 0 0.870 0.850 0.870 0.840 0.870 1,907,000 1,626,110 0.8527 0.836 0.817 0.836 0.807 0.836 1,984,423 0.8194 1.16%
2019-10-29 0 0.860 0.860 0.870 0.840 0.900 3,415,000 2,972,910 0.8705 0.826 0.826 0.836 0.807 0.865 3,553,648 0.8366 2.38%
2019-10-28 0 0.840 0.840 0.850 0.820 0.860 4,491,000 3,799,190 0.8460 0.807 0.807 0.817 0.788 0.826 4,673,333 0.8130 0.00%
2019-10-25 0 0.840 0.840 0.860 0.840 0.870 1,501,451 1,289,679 0.8590 0.807 0.807 0.826 0.807 0.836 1,562,409 0.8254 -2.33%
2019-10-24 0 0.860 0.860 0.870 0.850 0.870 1,005,000 864,320 0.8600 0.826 0.826 0.836 0.817 0.836 1,045,803 0.8265 1.18%
2019-10-23 0 0.850 0.850 0.860 0.820 0.860 1,069,000 901,680 0.8435 0.817 0.817 0.826 0.788 0.826 1,112,401 0.8106 1.19%
2019-10-22 0 0.840 0.840 0.860 0.820 0.870 2,173,000 1,852,110 0.8523 0.807 0.807 0.826 0.788 0.836 2,261,223 0.8191 -1.18%
2019-10-21 0 0.850 0.850 0.860 0.840 0.860 1,421,000 1,210,290 0.8517 0.817 0.817 0.826 0.807 0.826 1,478,692 0.8185 2.41%
2019-10-18 0 0.830 0.830 0.850 0.820 0.890 4,792,546 4,058,658 0.8469 0.798 0.798 0.817 0.788 0.855 4,987,121 0.8138 -4.60%
2019-10-17 0 0.870 0.860 0.870 0.750 0.910 10,599,252 9,051,480 0.8540 0.836 0.826 0.836 0.721 0.874 11,029,577 0.8207 16.00%
2019-10-16 0 0.750 0.750 0.760 0.700 0.780 4,808,599 3,610,603 0.7509 0.721 0.721 0.730 0.673 0.750 5,003,826 0.7216 4.17%
2019-10-15 0 0.720 0.700 0.720 0.690 0.720 6,683,000 4,708,410 0.7045 0.692 0.673 0.692 0.663 0.692 6,954,327 0.6770 4.35%
2019-10-14 0 0.690 0.690 0.700 0.680 0.720 5,817,982 4,063,653 0.6985 0.663 0.663 0.673 0.653 0.692 6,054,190 0.6712 -2.82%
2019-10-11 0 0.710 0.700 0.710 0.680 0.800 8,240,087 5,978,082 0.7255 0.682 0.673 0.682 0.653 0.769 8,574,631 0.6972 -11.25%
2019-10-10 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2019-08-30 0 0.800 0.770 0.790 0.670 0.900 36,876,259 30,362,417 0.8234 0.769 0.740 0.759 0.644 0.865 38,373,420 0.7912 -4.76%
2019-08-29 0 0.840 0.830 0.840 0.710 0.860 26,069,743 21,049,024 0.8074 0.807 0.798 0.807 0.682 0.826 27,128,164 0.7759 15.07%
2019-08-28 0 0.730 0.740 0.750 0.690 0.760 10,863,000 7,813,300 0.7193 0.702 0.711 0.721 0.663 0.730 11,304,033 0.6912 -1.35%
2019-08-27 0 0.740 0.730 0.740 0.680 0.750 9,998,000 7,205,660 0.7207 0.711 0.702 0.711 0.653 0.721 10,403,915 0.6926 4.23%
2019-08-26 0 0.710 0.710 0.720 0.590 0.760 14,732,057 10,169,477 0.6903 0.682 0.682 0.692 0.567 0.730 15,330,172 0.6634 18.33%
2019-08-23 0 0.600 0.580 0.600 0.560 0.620 4,253,000 2,509,750 0.5901 0.577 0.557 0.577 0.538 0.596 4,425,670 0.5671 -4.76%
2019-08-22 0 0.630 0.610 0.630 0.600 0.650 3,494,000 2,168,720 0.6207 0.605 0.586 0.605 0.577 0.625 3,635,855 0.5965 -1.56%
2019-08-21 0 0.640 0.650 0.660 0.620 0.710 6,043,200 4,013,594 0.6642 0.615 0.625 0.634 0.596 0.682 6,288,551 0.6382 -9.86%
2019-08-20 0 0.710 0.710 0.720 0.680 0.740 3,744,643 2,638,940 0.7047 0.682 0.682 0.692 0.653 0.711 3,896,674 0.6772 -2.74%
2019-08-19 0 0.730 0.740 0.750 0.580 0.870 24,306,181 16,669,404 0.6858 0.702 0.711 0.721 0.557 0.836 25,293,002 0.6591 -26.26%
2019-08-16 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2019-03-29 0 0.990 0.990 1.000 0.970 1.030 8,632,000 8,657,590 1.0030 0.951 0.951 0.961 0.932 0.990 8,982,456 0.9638 -3.88%
2019-03-28 0 1.030 1.020 1.030 1.000 1.080 11,339,716 11,795,128 1.0402 0.990 0.980 0.990 0.961 1.038 11,800,104 0.9996 0.00%
2019-03-27 0 1.030 1.020 1.030 0.930 1.040 14,528,000 14,452,090 0.9948 0.990 0.980 0.990 0.894 0.999 15,117,831 0.9560 10.75%
2019-03-26 0 0.930 0.930 0.940 0.920 0.960 1,784,000 1,674,580 0.9387 0.894 0.894 0.903 0.884 0.923 1,856,430 0.9020 -1.06%
2019-03-25 0 0.940 0.940 0.950 0.920 0.980 8,011,000 7,596,210 0.9482 0.903 0.903 0.913 0.884 0.942 8,336,243 0.9112 -4.08%
2019-03-22 0 0.980 0.980 0.990 0.960 0.990 4,636,000 4,523,550 0.9757 0.942 0.942 0.951 0.923 0.951 4,824,220 0.9377 1.03%
2019-03-21 0 0.970 0.970 0.980 0.950 1.040 17,243,000 17,030,560 0.9877 0.932 0.932 0.942 0.913 0.999 17,943,059 0.9491 -5.83%
2019-03-20 0 1.030 1.030 1.040 0.850 1.040 36,109,597 35,051,791 0.9707 0.990 0.990 0.999 0.817 0.999 37,575,632 0.9328 19.77%
2019-03-19 0 0.860 0.850 0.860 0.840 0.860 2,030,000 1,733,580 0.8540 0.826 0.817 0.826 0.807 0.826 2,112,417 0.8207 1.18%
2019-03-18 0 0.850 0.850 0.860 0.830 0.860 1,895,000 1,602,060 0.8454 0.817 0.817 0.826 0.798 0.826 1,971,936 0.8124 1.19%
2019-03-15 0 0.840 0.840 0.850 0.830 0.850 1,871,000 1,578,070 0.8434 0.807 0.807 0.817 0.798 0.817 1,946,962 0.8105 0.00%
2019-03-14 0 0.840 0.830 0.850 0.830 0.850 2,719,200 2,285,710 0.8406 0.807 0.798 0.817 0.798 0.817 2,829,598 0.8078 0.00%
2019-03-13 0 0.840 0.840 0.850 0.820 0.850 2,600,400 2,167,440 0.8335 0.807 0.807 0.817 0.788 0.817 2,705,975 0.8010 1.20%
2019-03-12 0 0.830 0.830 0.840 0.830 0.860 4,143,000 3,483,130 0.8407 0.798 0.798 0.807 0.798 0.826 4,311,204 0.8079 -1.19%
2019-03-11 0 0.840 0.840 0.850 0.840 0.860 2,768,800 2,359,426 0.8521 0.807 0.807 0.817 0.807 0.826 2,881,212 0.8189 -2.33%
2019-03-08 0 0.860 0.860 0.870 0.850 0.870 3,346,000 2,887,560 0.8630 0.826 0.826 0.836 0.817 0.836 3,481,846 0.8293 0.00%
2019-03-07 0 0.860 0.860 0.870 0.850 0.870 5,318,000 4,573,670 0.8600 0.826 0.826 0.836 0.817 0.836 5,533,909 0.8265 0.00%
2019-03-06 0 0.860 0.860 0.870 0.860 0.880 3,748,000 3,252,060 0.8677 0.826 0.826 0.836 0.826 0.846 3,900,167 0.8338 0.00%
2019-03-05 0 0.860 0.860 0.870 0.850 0.880 4,042,000 3,510,820 0.8686 0.826 0.826 0.836 0.817 0.846 4,206,104 0.8347 0.00%
2019-03-04 0 0.860 0.860 0.870 0.850 0.880 4,838,000 4,201,700 0.8685 0.826 0.826 0.836 0.817 0.846 5,034,421 0.8346 2.38%
2019-03-01 0 0.840 0.840 0.850 0.840 0.860 2,416,000 2,044,450 0.8462 0.807 0.807 0.817 0.807 0.826 2,514,089 0.8132 -1.18%
2019-02-28 0 0.850 0.850 0.860 0.850 0.880 4,715,000 4,091,440 0.8677 0.817 0.817 0.826 0.817 0.846 4,906,427 0.8339 -3.41%
2019-02-27 0 0.880 0.870 0.880 0.870 0.910 6,408,000 5,697,860 0.8892 0.846 0.836 0.846 0.836 0.874 6,668,162 0.8545 -2.22%
2019-02-26 0 0.900 0.900 0.910 0.890 0.910 12,071,000 10,866,910 0.9002 0.865 0.865 0.874 0.855 0.874 12,561,078 0.8651 0.00%
2019-02-25 0 0.900 0.890 0.900 0.890 0.920 6,626,200 5,988,196 0.9037 0.865 0.855 0.865 0.855 0.884 6,895,221 0.8685 0.00%
2019-02-22 0 0.900 0.900 0.910 0.880 0.930 23,883,000 21,643,130 0.9062 0.865 0.865 0.874 0.846 0.894 24,852,640 0.8709 -3.23%
2019-02-21 0 0.930 0.930 0.940 0.930 0.960 5,712,400 5,404,986 0.9462 0.894 0.894 0.903 0.894 0.923 5,944,321 0.9093 -1.06%
2019-02-20 0 0.940 0.940 0.950 0.930 0.950 4,840,000 4,549,020 0.9399 0.903 0.903 0.913 0.894 0.913 5,036,502 0.9032 0.00%
2019-02-19 0 0.940 0.940 0.950 0.940 0.970 4,473,000 4,245,540 0.9491 0.903 0.903 0.913 0.903 0.932 4,654,602 0.9121 -2.08%
2019-02-18 0 0.960 0.950 0.960 0.930 0.970 6,825,000 6,469,040 0.9478 0.923 0.913 0.923 0.894 0.932 7,102,092 0.9109 -1.03%
2019-02-15 0 0.970 0.960 0.970 0.930 0.970 8,681,477 8,226,248 0.9476 0.932 0.923 0.932 0.894 0.932 9,033,941 0.9106 1.04%
2019-02-14 0 0.960 0.960 0.970 0.910 0.980 11,602,000 11,043,960 0.9519 0.923 0.923 0.932 0.874 0.942 12,073,036 0.9148 5.49%
2019-02-13 0 0.910 0.910 0.920 0.900 0.950 14,434,000 13,274,650 0.9197 0.874 0.874 0.884 0.865 0.913 15,020,014 0.8838 -2.15%
2019-02-12 0 0.930 0.920 0.930 0.910 0.960 7,226,869 6,675,943 0.9238 0.894 0.884 0.894 0.874 0.923 7,520,277 0.8877 -1.06%
2019-02-11 0 0.940 0.940 0.960 0.900 0.980 25,491,160 23,954,159 0.9397 0.903 0.903 0.923 0.865 0.942 26,526,090 0.9030 -6.00%
2019-02-08 0 1.000 0.990 1.000 0.980 1.020 5,401,600 5,368,304 0.9938 0.961 0.951 0.961 0.942 0.980 5,620,903 0.9551 -0.99%
2019-02-04 0 1.010 1.000 1.020 0.990 1.020 5,259,000 5,254,660 0.9992 0.971 0.961 0.980 0.951 0.980 5,472,513 0.9602 0.00%
2019-02-01 0 1.010 1.010 1.020 1.000 1.040 11,089,000 11,304,410 1.0194 0.971 0.971 0.980 0.961 0.999 11,539,209 0.9797 -0.98%
2019-01-31 0 1.020 1.010 1.020 1.000 1.080 25,684,000 26,663,350 1.0381 0.980 0.971 0.980 0.961 1.038 26,726,760 0.9976 -0.97%
2019-01-30 0 1.030 1.030 1.040 0.940 1.100 62,712,462 65,153,662 1.0389 0.990 0.990 0.999 0.903 1.057 65,258,562 0.9984 6.19%
2019-01-29 0 0.970 0.970 0.980 0.860 1.000 53,845,628 50,271,107 0.9336 0.932 0.932 0.942 0.826 0.961 56,031,738 0.8972 3.19%
2019-01-28 0 0.940 0.930 0.950 0.930 1.010 29,817,978 29,160,025 0.9779 0.903 0.894 0.913 0.894 0.971 31,028,575 0.9398 -5.05%
2019-01-25 0 0.990 0.980 0.990 0.970 1.050 83,928,400 85,913,482 1.0237 0.951 0.942 0.951 0.932 1.009 87,335,858 0.9837 -3.88%
2019-01-24 0 1.030 1.020 1.030 1.020 1.150 145,461,321 157,094,204 1.0800 0.990 0.980 0.990 0.980 1.105 151,366,990 1.0378 -7.21%
2019-01-23 0 1.110 1.100 1.110 0.600 1.500 640,999,761 623,270,633 0.9723 1.067 1.057 1.067 0.577 1.441 667,024,084 0.9344 -48.37%
2019-01-22 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 2.066 - - - - 0 - 0.00%
2018-10-12 0 2.150 2.140 2.150 2.100 2.210 31,257,381 68,279,750 2.1844 2.066 2.057 2.066 2.018 2.124 32,526,418 2.0992 -14.00%
2018-10-11 1 - - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2018-10-09 0 2.500 2.490 2.510 2.450 2.600 2,085,954 5,233,975 2.5092 2.402 2.393 2.412 2.354 2.499 2,170,643 2.4113 -3.47%
2018-10-08 0 2.590 2.570 2.590 2.520 2.620 592,600 1,521,960 2.5683 2.489 2.470 2.489 2.422 2.518 616,659 2.4681 -1.15%
2018-10-05 0 2.620 2.620 2.630 2.550 2.650 800,000 2,073,400 2.5918 2.518 2.518 2.527 2.451 2.547 832,480 2.4906 -1.87%
2018-10-04 0 2.670 2.660 2.670 2.640 2.700 820,000 2,191,490 2.6725 2.566 2.556 2.566 2.537 2.595 853,292 2.5683 0.00%
2018-10-03 0 2.670 2.640 2.670 2.600 2.700 708,400 1,882,618 2.6576 2.566 2.537 2.566 2.499 2.595 737,161 2.5539 0.75%
2018-10-02 0 2.650 2.640 2.650 2.600 2.750 585,863 1,572,390 2.6839 2.547 2.537 2.547 2.499 2.643 609,649 2.5792 -2.21%
2018-09-28 0 2.710 2.700 2.720 2.660 2.730 2,275,000 6,167,830 2.7111 2.604 2.595 2.614 2.556 2.623 2,367,364 2.6054 0.37%
2018-09-27 0 2.700 2.680 2.700 2.650 2.700 1,033,000 2,774,930 2.6863 2.595 2.575 2.595 2.547 2.595 1,074,939 2.5815 0.00%
2018-09-26 0 2.700 2.680 2.690 2.650 2.700 1,742,000 4,675,931 2.6842 2.595 2.575 2.585 2.547 2.595 1,812,724 2.5795 1.12%
2018-09-24 0 2.670 2.650 2.680 2.630 2.710 832,000 2,231,600 2.6822 2.566 2.547 2.575 2.527 2.604 865,779 2.5776 0.00%
2018-09-21 0 2.670 2.670 2.680 2.590 2.700 4,434,838 11,736,962 2.6465 2.566 2.566 2.575 2.489 2.595 4,614,891 2.5433 3.89%
2018-09-20 0 2.570 2.540 2.570 2.540 2.590 1,061,599 2,721,592 2.5637 2.470 2.441 2.470 2.441 2.489 1,104,699 2.4636 -0.77%
2018-09-19 0 2.590 2.570 2.590 2.530 2.600 957,000 2,471,510 2.5826 2.489 2.470 2.489 2.431 2.499 995,854 2.4818 1.57%
2018-09-18 0 2.550 2.550 2.560 2.420 2.560 1,247,500 3,125,865 2.5057 2.451 2.451 2.460 2.326 2.460 1,298,148 2.4079 2.41%
2018-09-17 0 2.490 2.460 2.500 2.410 2.500 1,544,600 3,852,265 2.4940 2.393 2.364 2.402 2.316 2.402 1,607,310 2.3967 0.00%
2018-09-14 0 2.490 2.470 2.530 2.460 2.600 2,193,726 5,530,385 2.5210 2.393 2.374 2.431 2.364 2.499 2,282,790 2.4226 -2.73%
2018-09-13 0 2.560 2.560 2.570 2.400 2.570 1,626,000 4,083,860 2.5116 2.460 2.460 2.470 2.306 2.470 1,692,015 2.4136 6.67%
2018-09-12 0 2.400 2.350 2.420 2.300 2.480 2,971,000 7,069,100 2.3794 2.306 2.258 2.326 2.210 2.383 3,091,621 2.2865 -2.44%
2018-09-11 0 2.460 2.460 2.470 2.430 2.540 1,406,921 3,471,533 2.4675 2.364 2.364 2.374 2.335 2.441 1,464,041 2.3712 -1.99%
2018-09-10 0 2.510 2.470 2.490 2.470 2.600 901,143 2,285,076 2.5358 2.412 2.374 2.393 2.374 2.499 937,729 2.4368 -3.09%
2018-09-07 0 2.590 2.570 2.600 2.560 2.630 1,395,000 3,620,760 2.5955 2.489 2.470 2.499 2.460 2.527 1,451,636 2.4943 -0.77%
2018-09-06 0 2.610 2.590 2.620 2.590 2.660 1,682,863 4,410,844 2.6210 2.508 2.489 2.518 2.489 2.556 1,751,187 2.5188 0.38%
2018-09-05 0 2.600 2.590 2.600 2.550 2.600 1,358,150 3,507,253 2.5824 2.499 2.489 2.499 2.451 2.499 1,413,290 2.4816 1.17%
2018-09-04 0 2.570 2.560 2.570 2.480 2.650 2,776,000 7,087,340 2.5531 2.470 2.460 2.470 2.383 2.547 2,888,704 2.4535 -0.39%
2018-09-03 0 2.580 2.570 2.580 2.520 2.750 5,315,000 14,013,750 2.6366 2.479 2.470 2.479 2.422 2.643 5,530,787 2.5338 4.03%
2018-08-31 0 2.480 2.440 2.480 2.400 2.500 2,050,000 5,070,430 2.4734 2.383 2.345 2.383 2.306 2.402 2,133,229 2.3769 2.06%
2018-08-30 0 2.430 2.420 2.430 2.410 2.510 1,210,000 2,968,170 2.4530 2.335 2.326 2.335 2.316 2.412 1,259,125 2.3573 -1.62%
2018-08-29 0 2.470 2.460 2.470 2.420 2.520 1,725,000 4,273,340 2.4773 2.374 2.364 2.374 2.326 2.422 1,795,034 2.3806 3.78%
2018-08-28 0 2.380 2.370 2.380 2.350 2.420 458,722 1,089,889 2.3759 2.287 2.278 2.287 2.258 2.326 477,346 2.2832 -0.83%
2018-08-27 0 2.400 2.390 2.400 2.340 2.430 240,732 575,253 2.3896 2.306 2.297 2.306 2.249 2.335 250,506 2.2964 1.69%
2018-08-24 0 2.360 2.350 2.360 2.350 2.410 720,000 1,702,070 2.3640 2.268 2.258 2.268 2.258 2.316 749,232 2.2718 -1.67%
2018-08-23 0 2.400 2.380 2.400 2.340 2.430 514,000 1,226,910 2.3870 2.306 2.287 2.306 2.249 2.335 534,868 2.2939 0.00%
2018-08-22 0 2.400 2.390 2.400 2.330 2.430 670,451 1,605,545 2.3947 2.306 2.297 2.306 2.239 2.335 697,671 2.3013 0.00%
2018-08-21 0 2.400 2.380 2.400 2.330 2.400 773,000 1,834,730 2.3735 2.306 2.287 2.306 2.239 2.306 804,383 2.2809 4.35%
2018-08-20 0 2.300 2.290 2.300 2.290 2.330 219,526 505,562 2.3030 2.210 2.201 2.210 2.201 2.239 228,439 2.2131 0.88%
2018-08-17 0 2.280 2.250 2.280 2.250 2.300 351,800 798,684 2.2703 2.191 2.162 2.191 2.162 2.210 366,083 2.1817 -0.44%
2018-08-16 0 2.290 2.280 2.290 2.270 2.310 461,000 1,054,200 2.2868 2.201 2.191 2.201 2.181 2.220 479,716 2.1975 -0.87%
2018-08-15 0 2.310 2.280 2.320 2.250 2.440 809,358 1,880,162 2.3230 2.220 2.191 2.229 2.162 2.345 842,218 2.2324 -2.94%
2018-08-14 0 2.380 2.370 2.380 2.340 2.400 525,000 1,243,160 2.3679 2.287 2.278 2.287 2.249 2.306 546,315 2.2755 -0.42%
2018-08-13 0 2.390 2.380 2.400 2.350 2.410 175,200 418,602 2.3893 2.297 2.287 2.306 2.258 2.316 182,313 2.2961 -0.83%
2018-08-10 0 2.410 2.380 2.410 2.350 2.430 999,000 2,382,775 2.3852 2.316 2.287 2.316 2.258 2.335 1,039,559 2.2921 1.26%
2018-08-09 0 2.380 2.370 2.390 2.300 2.400 670,000 1,583,670 2.3637 2.287 2.278 2.297 2.210 2.306 697,202 2.2715 2.59%
2018-08-08 0 2.320 2.310 2.320 2.280 2.330 625,000 1,441,965 2.3071 2.229 2.220 2.229 2.191 2.239 650,375 2.2171 0.43%
2018-08-07 0 2.310 2.300 2.310 2.300 2.330 497,090 1,150,384 2.3142 2.220 2.210 2.220 2.210 2.239 517,272 2.2239 -0.43%
2018-08-06 0 2.320 2.310 2.320 2.300 2.430 1,347,538 3,144,808 2.3337 2.229 2.220 2.229 2.210 2.335 1,402,247 2.2427 -1.69%
2018-08-03 0 2.360 2.350 2.360 2.340 2.490 2,014,009 4,867,652 2.4169 2.268 2.258 2.268 2.249 2.393 2,095,777 2.3226 -4.45%
2018-08-02 0 2.470 2.450 2.470 2.420 2.510 1,255,000 3,080,895 2.4549 2.374 2.354 2.374 2.326 2.412 1,305,952 2.3591 -0.80%
2018-08-01 0 2.490 2.470 2.500 2.470 2.510 742,800 1,851,202 2.4922 2.393 2.374 2.402 2.374 2.412 772,957 2.3950 0.00%
2018-07-31 0 2.490 2.480 2.490 2.460 2.500 217,000 538,080 2.4796 2.393 2.383 2.393 2.364 2.402 225,810 2.3829 -0.40%
2018-07-30 0 2.500 2.490 2.500 2.440 2.520 1,852,000 4,597,495 2.4824 2.402 2.393 2.402 2.345 2.422 1,927,190 2.3856 -0.40%
2018-07-27 0 2.510 2.500 2.510 2.470 2.540 506,000 1,262,050 2.4942 2.412 2.402 2.412 2.374 2.441 526,543 2.3969 0.40%
2018-07-26 0 2.500 2.500 2.510 2.460 2.520 1,324,000 3,308,430 2.4988 2.402 2.402 2.412 2.364 2.422 1,377,754 2.4013 0.00%
2018-07-25 0 2.500 2.490 2.500 2.440 2.500 908,000 2,245,770 2.4733 2.402 2.393 2.402 2.345 2.402 944,864 2.3768 2.04%
2018-07-24 0 2.450 2.450 2.460 2.380 2.460 1,537,000 3,717,700 2.4188 2.354 2.354 2.364 2.287 2.364 1,599,402 2.3244 2.94%
2018-07-23 0 2.380 2.370 2.390 2.330 2.450 703,000 1,664,290 2.3674 2.287 2.278 2.297 2.239 2.354 731,542 2.2750 -0.83%
2018-07-20 0 2.400 2.390 2.400 2.350 2.400 1,026,000 2,437,900 2.3761 2.306 2.297 2.306 2.258 2.306 1,067,655 2.2834 0.00%
2018-07-19 0 2.400 2.380 2.400 2.270 2.410 1,092,000 2,593,740 2.3752 2.306 2.287 2.306 2.181 2.316 1,136,335 2.2825 0.84%
2018-07-18 0 2.380 2.380 2.390 2.370 2.430 695,000 1,664,910 2.3956 2.287 2.287 2.297 2.278 2.335 723,217 2.3021 -1.24%
2018-07-17 0 2.410 2.400 2.410 2.350 2.410 2,015,000 4,769,100 2.3668 2.316 2.306 2.316 2.258 2.316 2,096,808 2.2745 -0.41%
2018-07-16 0 2.420 2.400 2.410 2.370 2.440 555,400 1,339,154 2.4112 2.326 2.306 2.316 2.278 2.345 577,949 2.3171 -0.41%
2018-07-13 0 2.430 2.420 2.440 2.400 2.490 962,000 2,338,790 2.4312 2.335 2.326 2.345 2.306 2.393 1,001,057 2.3363 -1.22%
2018-07-12 0 2.460 2.450 2.460 2.360 2.480 1,734,000 4,200,640 2.4225 2.364 2.354 2.364 2.268 2.383 1,804,400 2.3280 3.80%
2018-07-11 0 2.370 2.350 2.360 2.320 2.370 420,000 982,150 2.3385 2.278 2.258 2.268 2.229 2.278 437,052 2.2472 -0.42%
2018-07-10 0 2.380 2.370 2.380 2.320 2.440 1,126,000 2,677,270 2.3777 2.287 2.278 2.287 2.229 2.345 1,171,715 2.2849 -0.42%
2018-07-09 0 2.390 2.370 2.390 2.280 2.410 3,644,000 8,682,210 2.3826 2.297 2.278 2.297 2.191 2.316 3,791,945 2.2896 3.02%
2018-07-06 0 2.320 2.310 2.320 2.240 2.350 2,297,864 5,276,019 2.2961 2.229 2.220 2.229 2.153 2.258 2,391,156 2.2065 0.87%
2018-07-05 0 2.300 2.290 2.300 2.260 2.320 3,607,000 8,239,040 2.2842 2.210 2.201 2.210 2.172 2.229 3,753,443 2.1951 0.00%
2018-07-04 0 2.300 2.300 2.310 2.250 2.350 1,970,000 4,517,160 2.2930 2.210 2.210 2.220 2.162 2.258 2,049,981 2.2035 -2.13%
2018-07-03 0 2.350 2.340 2.350 2.300 2.440 1,760,800 4,156,334 2.3605 2.258 2.249 2.258 2.210 2.345 1,832,288 2.2684 -2.08%
2018-06-29 0 2.400 2.370 2.400 2.320 2.450 3,516,400 8,383,932 2.3842 2.306 2.278 2.306 2.229 2.354 3,659,164 2.2912 0.84%
2018-06-28 0 2.380 2.350 2.400 2.280 2.450 3,448,400 8,080,540 2.3433 2.287 2.258 2.306 2.191 2.354 3,588,404 2.2518 1.28%
2018-06-27 0 2.350 2.350 2.360 2.350 2.440 1,231,000 2,957,820 2.4028 2.258 2.258 2.268 2.258 2.345 1,280,978 2.3090 -2.49%
2018-06-26 0 2.410 2.400 2.410 2.350 2.410 1,981,000 4,691,270 2.3681 2.316 2.306 2.316 2.258 2.316 2,061,428 2.2757 1.26%
2018-06-25 0 2.380 2.360 2.390 2.350 2.400 3,917,000 9,359,810 2.3895 2.287 2.268 2.297 2.258 2.306 4,076,029 2.2963 -0.83%
2018-06-22 0 2.400 2.380 2.400 2.350 2.400 1,157,063 2,755,236 2.3812 2.306 2.287 2.306 2.258 2.306 1,204,039 2.2883 -0.83%
2018-06-21 0 2.420 2.410 2.420 2.400 2.450 2,641,000 6,410,650 2.4274 2.326 2.316 2.326 2.306 2.354 2,748,223 2.3327 1.26%
2018-06-20 0 2.390 2.380 2.390 2.320 2.390 2,876,000 6,775,396 2.3558 2.297 2.287 2.297 2.229 2.297 2,992,764 2.2639 1.70%
2018-06-19 0 2.350 2.330 2.360 2.300 2.380 3,572,819 8,342,718 2.3351 2.258 2.239 2.268 2.210 2.287 3,717,874 2.2439 -0.42%
2018-06-15 0 2.360 2.350 2.360 2.350 2.500 5,725,000 13,819,190 2.4138 2.268 2.258 2.268 2.258 2.402 5,957,433 2.3197 -6.35%
2018-06-14 0 2.520 2.510 2.520 2.460 2.580 2,921,000 7,256,830 2.4844 2.422 2.412 2.422 2.364 2.479 3,039,591 2.3874 -1.18%
2018-06-13 0 2.550 2.550 2.560 2.550 2.630 652,000 1,670,200 2.5617 2.451 2.451 2.460 2.451 2.527 678,471 2.4617 -1.16%
2018-06-12 0 2.580 2.570 2.580 2.550 2.590 1,712,000 4,399,330 2.5697 2.479 2.470 2.479 2.451 2.489 1,781,506 2.4694 0.78%
2018-06-11 0 2.560 2.540 2.550 2.530 2.630 2,025,600 5,159,960 2.5474 2.460 2.441 2.451 2.431 2.527 2,107,839 2.4480 -1.16%
2018-06-08 0 2.590 2.600 2.610 2.560 2.670 2,953,796 7,652,887 2.5909 2.489 2.499 2.508 2.460 2.566 3,073,719 2.4898 -0.77%
2018-06-07 0 2.610 2.630 2.690 2.610 2.750 3,215,020 8,489,754 2.6407 2.508 2.527 2.585 2.508 2.643 3,345,548 2.5376 -2.61%
2018-06-06 0 2.680 2.680 2.690 2.680 2.810 2,774,070 7,510,437 2.7074 2.575 2.575 2.585 2.575 2.700 2,886,696 2.6017 -2.55%
2018-06-05 0 2.780 2.770 2.800 2.700 2.800 2,116,000 5,816,420 2.7488 2.643 2.633 2.662 2.567 2.662 2,225,930 2.6130 -0.71%
2018-06-04 0 2.800 2.780 2.800 2.740 3.000 2,266,270 6,491,805 2.8645 2.662 2.643 2.662 2.605 2.852 2,384,006 2.7231 -4.76%
2018-06-01 0 2.940 2.940 2.950 2.900 3.000 1,378,740 4,060,303 2.9449 2.795 2.795 2.804 2.757 2.852 1,450,368 2.7995 0.00%
2018-05-31 0 2.940 2.970 2.980 2.900 3.010 2,972,097 8,842,432 2.9751 2.795 2.823 2.833 2.757 2.861 3,126,502 2.8282 0.00%
2018-05-30 0 2.940 2.920 2.940 2.920 3.010 1,423,713 4,176,867 2.9338 2.795 2.776 2.795 2.776 2.861 1,497,677 2.7889 -1.34%
2018-05-29 0 2.980 2.970 2.980 2.940 3.030 1,815,800 5,395,576 2.9715 2.833 2.823 2.833 2.795 2.880 1,910,134 2.8247 -1.65%
2018-05-28 0 3.030 3.010 3.030 3.000 3.050 1,402,000 4,239,020 3.0236 2.880 2.861 2.880 2.852 2.899 1,474,836 2.8742 0.66%
2018-05-25 0 3.010 3.000 3.010 2.990 3.050 1,242,240 3,739,565 3.0103 2.861 2.852 2.861 2.842 2.899 1,306,776 2.8617 0.33%
2018-05-24 0 3.000 3.000 3.010 2.990 3.090 1,942,200 5,904,066 3.0399 2.852 2.852 2.861 2.842 2.937 2,043,100 2.8898 -1.64%
2018-05-23 0 3.050 3.040 3.060 2.900 3.090 3,596,920 10,863,190 3.0201 2.899 2.890 2.909 2.757 2.937 3,783,786 2.8710 4.81%
2018-05-21 0 2.910 2.900 2.910 2.900 2.940 2,144,200 6,239,652 2.9100 2.766 2.757 2.766 2.757 2.795 2,255,595 2.7663 0.69%
2018-05-18 0 2.890 2.880 2.890 2.840 2.920 2,124,000 6,106,610 2.8751 2.747 2.738 2.747 2.700 2.776 2,234,345 2.7331 0.00%
2018-05-17 0 2.890 2.870 2.900 2.860 2.910 1,928,000 5,553,170 2.8803 2.747 2.728 2.757 2.719 2.766 2,028,163 2.7380 -0.69%
2018-05-16 0 2.910 2.890 2.910 2.840 2.910 1,971,539 5,675,956 2.8789 2.766 2.747 2.766 2.700 2.766 2,073,964 2.7368 0.69%
2018-05-15 0 2.890 2.860 2.900 2.840 2.900 2,140,000 6,134,530 2.8666 2.747 2.719 2.757 2.700 2.757 2,251,176 2.7250 0.00%
2018-05-14 0 2.890 2.860 2.890 2.840 2.920 2,264,109 6,517,458 2.8786 2.747 2.719 2.747 2.700 2.776 2,381,733 2.7364 0.35%
2018-05-11 0 2.880 2.870 2.880 2.850 2.890 2,091,401 6,006,112 2.8718 2.738 2.728 2.738 2.709 2.747 2,200,053 2.7300 0.70%
2018-05-10 0 2.860 2.830 2.860 2.790 2.870 1,670,885 4,713,712 2.8211 2.719 2.690 2.719 2.652 2.728 1,757,690 2.6818 0.35%
2018-05-09 0 2.850 2.840 2.850 2.830 2.870 819,400 2,333,410 2.8477 2.709 2.700 2.709 2.690 2.728 861,969 2.7071 -1.04%
2018-05-08 0 2.880 2.860 2.880 2.830 2.890 1,153,000 3,302,810 2.8645 2.738 2.719 2.738 2.690 2.747 1,212,900 2.7231 1.05%
2018-05-07 0 2.850 2.840 2.860 2.820 2.940 1,132,400 3,224,230 2.8473 2.709 2.700 2.719 2.681 2.795 1,191,230 2.7066 0.35%
2018-05-04 0 2.840 2.820 2.840 2.770 2.860 1,564,000 4,428,850 2.8317 2.700 2.681 2.700 2.633 2.719 1,645,252 2.6919 0.71%
2018-05-03 0 2.820 2.800 2.820 2.790 2.860 1,849,006 5,211,690 2.8186 2.681 2.662 2.681 2.652 2.719 1,945,065 2.6794 -0.35%
2018-05-02 0 2.830 2.810 2.830 2.790 2.840 809,504 2,285,175 2.8229 2.690 2.671 2.690 2.652 2.700 851,559 2.6835 -0.35%
2018-04-30 0 2.840 2.830 2.840 2.780 2.880 816,000 2,312,975 2.8345 2.700 2.690 2.700 2.643 2.738 858,392 2.6945 1.79%
2018-04-27 0 2.790 2.770 2.790 2.750 2.800 470,246 1,309,558 2.7848 2.652 2.633 2.652 2.614 2.662 494,676 2.6473 1.45%
2018-04-26 0 2.750 2.750 2.760 2.730 2.800 339,000 939,170 2.7704 2.614 2.614 2.624 2.595 2.662 356,612 2.6336 -2.14%
2018-04-25 0 2.810 2.800 2.810 2.760 2.840 1,093,000 3,061,250 2.8008 2.671 2.662 2.671 2.624 2.700 1,149,783 2.6625 0.36%
2018-04-24 0 2.800 2.780 2.800 2.770 2.840 1,154,000 3,217,670 2.7883 2.662 2.643 2.662 2.633 2.700 1,213,952 2.6506 -0.36%
2018-04-23 0 2.810 2.780 2.820 2.780 2.840 1,061,000 2,973,400 2.8025 2.671 2.643 2.681 2.643 2.700 1,116,121 2.6640 0.00%
2018-04-20 0 2.810 2.800 2.810 2.770 2.850 1,388,000 3,869,200 2.7876 2.671 2.662 2.671 2.633 2.709 1,460,109 2.6499 -1.06%
2018-04-19 0 2.840 2.830 2.840 2.780 2.840 1,046,000 2,942,650 2.8132 2.700 2.690 2.700 2.643 2.700 1,100,341 2.6743 1.79%
2018-04-18 0 2.790 2.780 2.800 2.760 2.840 2,755,000 7,680,310 2.7878 2.652 2.643 2.662 2.624 2.700 2,898,127 2.6501 1.09%
2018-04-17 0 2.760 2.750 2.760 2.740 2.830 1,413,290 3,902,213 2.7611 2.624 2.614 2.624 2.605 2.690 1,486,713 2.6247 -1.08%
2018-04-16 0 2.790 2.780 2.800 2.770 2.880 1,095,870 3,068,233 2.7998 2.652 2.643 2.662 2.633 2.738 1,152,802 2.6615 -1.41%
2018-04-13 0 2.830 2.800 2.830 2.760 2.860 935,366 2,620,542 2.8016 2.690 2.662 2.690 2.624 2.719 983,960 2.6633 0.35%
2018-04-12 0 2.820 2.800 2.820 2.750 2.870 2,605,750 7,268,667 2.7895 2.681 2.662 2.681 2.614 2.728 2,741,123 2.6517 -2.08%
2018-04-11 0 2.880 2.850 2.860 2.810 2.890 2,354,572 6,720,523 2.8542 2.738 2.709 2.719 2.671 2.747 2,476,896 2.7133 2.13%
2018-04-10 0 2.820 2.810 2.820 2.730 2.820 2,308,548 6,372,262 2.7603 2.681 2.671 2.681 2.595 2.681 2,428,481 2.6240 2.17%
2018-04-09 0 2.760 2.740 2.760 2.700 2.780 2,610,000 7,139,566 2.7355 2.624 2.605 2.624 2.567 2.643 2,745,594 2.6004 0.00%
2018-04-06 0 2.760 2.750 2.780 2.730 2.780 1,197,000 3,293,705 2.7516 2.624 2.614 2.643 2.595 2.643 1,259,186 2.6157 0.36%
2018-04-04 0 2.750 2.730 2.760 2.730 2.830 2,382,000 6,581,950 2.7632 2.614 2.595 2.624 2.595 2.690 2,505,749 2.6267 -1.79%
2018-04-03 0 2.800 2.800 2.810 2.750 2.900 2,187,000 6,105,531 2.7917 2.662 2.662 2.671 2.614 2.757 2,300,618 2.6539 -2.44%
2018-03-29 0 2.870 2.860 2.870 2.800 2.910 1,612,000 4,644,720 2.8813 2.728 2.719 2.728 2.662 2.766 1,695,746 2.7390 -0.35%
2018-03-28 0 2.880 2.870 2.880 2.830 2.890 2,101,400 6,005,198 2.8577 2.738 2.728 2.738 2.690 2.747 2,210,571 2.7166 -1.03%
2018-03-27 0 2.910 2.910 2.930 2.870 2.950 2,867,000 8,336,340 2.9077 2.766 2.766 2.785 2.728 2.804 3,015,945 2.7641 1.39%
2018-03-26 0 2.870 2.870 2.880 2.860 2.950 3,350,440 9,668,383 2.8857 2.728 2.728 2.738 2.719 2.804 3,524,501 2.7432 -3.04%
2018-03-23 0 2.960 2.970 3.000 2.900 3.010 4,283,600 12,596,038 2.9405 2.814 2.823 2.852 2.757 2.861 4,506,140 2.7953 -3.27%
2018-03-22 0 3.060 3.050 3.060 2.870 3.100 9,221,400 27,226,260 2.9525 2.909 2.899 2.909 2.728 2.947 9,700,466 2.8067 -4.38%
2018-03-21 0 3.200 3.180 3.210 3.180 3.280 2,225,600 7,180,575 3.2264 3.042 3.023 3.051 3.023 3.118 2,341,223 3.0670 0.00%
2018-03-20 0 3.200 3.200 3.230 3.160 3.360 2,770,200 9,009,536 3.2523 3.042 3.042 3.070 3.004 3.194 2,914,116 3.0917 -3.61%
2018-03-19 0 3.320 3.300 3.320 3.300 3.420 1,594,675 5,328,632 3.3415 3.156 3.137 3.156 3.137 3.251 1,677,521 3.1765 -2.06%
2018-03-16 0 3.390 3.370 3.420 3.260 3.420 4,878,000 16,222,726 3.3257 3.223 3.204 3.251 3.099 3.251 5,131,420 3.1614 0.00%
2018-03-15 0 3.390 3.380 3.400 3.290 3.450 4,576,160 15,457,109 3.3777 3.223 3.213 3.232 3.128 3.280 4,813,899 3.2109 3.35%
2018-03-14 0 3.280 3.270 3.280 3.230 3.320 1,409,000 4,614,695 3.2752 3.118 3.109 3.118 3.070 3.156 1,482,200 3.1134 -0.30%
2018-03-13 0 3.290 3.270 3.300 3.240 3.330 1,942,820 6,379,573 3.2837 3.128 3.109 3.137 3.080 3.166 2,043,753 3.1215 -1.20%
2018-03-12 0 3.330 3.320 3.330 3.200 3.380 2,226,370 7,340,516 3.2971 3.166 3.156 3.166 3.042 3.213 2,342,033 3.1342 1.22%
2018-03-09 0 3.290 3.290 3.300 3.150 3.320 4,462,531 14,601,520 3.2720 3.128 3.128 3.137 2.994 3.156 4,694,367 3.1104 5.11%
2018-03-08 0 3.130 3.110 3.140 3.080 3.160 2,256,000 7,041,385 3.1212 2.975 2.956 2.985 2.928 3.004 2,373,203 2.9670 0.97%
2018-03-07 0 3.100 3.070 3.100 3.070 3.130 923,800 2,861,434 3.0975 2.947 2.918 2.947 2.918 2.975 971,793 2.9445 -0.64%
2018-03-06 0 3.120 3.110 3.120 3.050 3.120 1,336,000 4,125,910 3.0883 2.966 2.956 2.966 2.899 2.966 1,405,407 2.9357 0.65%
2018-03-05 0 3.100 3.070 3.100 3.010 3.100 1,947,800 5,974,745 3.0674 2.947 2.918 2.947 2.861 2.947 2,048,991 2.9159 -0.32%
2018-03-02 0 3.110 3.100 3.110 3.000 3.110 1,076,200 3,321,212 3.0861 2.956 2.947 2.956 2.852 2.956 1,132,110 2.9336 -1.89%
2018-03-01 0 3.170 3.160 3.170 3.060 3.170 2,245,000 6,952,490 3.0969 3.013 3.004 3.013 2.909 3.013 2,361,631 2.9439 1.28%
2018-02-28 0 3.130 3.130 3.140 3.090 3.180 935,127 2,931,658 3.1350 2.975 2.975 2.985 2.937 3.023 983,708 2.9802 -0.32%
2018-02-27 0 3.140 3.130 3.140 3.120 3.180 224,200 703,502 3.1378 2.985 2.975 2.985 2.966 3.023 235,848 2.9829 -0.32%
2018-02-26 0 3.150 3.130 3.150 3.130 3.200 496,000 1,565,725 3.1567 2.994 2.975 2.994 2.975 3.042 521,768 3.0008 -0.94%
2018-02-23 0 3.180 3.170 3.180 3.170 3.220 734,000 2,338,000 3.1853 3.023 3.013 3.023 3.013 3.061 772,132 3.0280 0.32%
2018-02-22 0 3.170 3.160 3.170 3.130 3.200 755,000 2,389,880 3.1654 3.013 3.004 3.013 2.975 3.042 794,223 3.0091 -0.63%
2018-02-21 0 3.190 3.180 3.190 3.120 3.190 1,536,000 4,846,440 3.1552 3.032 3.023 3.032 2.966 3.032 1,615,798 2.9994 0.31%
2018-02-20 0 3.180 3.150 3.180 3.120 3.190 846,314 2,674,293 3.1599 3.023 2.994 3.023 2.966 3.032 890,281 3.0039 -0.31%
2018-02-15 0 3.190 3.180 3.200 3.070 3.190 1,022,217 3,180,644 3.1115 3.032 3.023 3.042 2.918 3.032 1,075,323 2.9579 2.57%
2018-02-14 0 3.110 3.100 3.110 3.010 3.110 1,292,970 3,950,995 3.0558 2.956 2.947 2.956 2.861 2.956 1,360,142 2.9048 1.97%
2018-02-13 0 3.050 3.040 3.050 2.990 3.050 1,241,000 3,763,300 3.0325 2.899 2.890 2.899 2.842 2.899 1,305,472 2.8827 1.67%
2018-02-12 0 3.000 2.990 3.000 2.880 3.000 1,640,000 4,827,240 2.9434 2.852 2.842 2.852 2.738 2.852 1,725,201 2.7981 2.74%
2018-02-09 0 2.920 2.890 2.920 2.830 2.990 3,534,762 10,223,583 2.8923 2.776 2.747 2.776 2.690 2.842 3,718,398 2.7495 -4.26%
2018-02-08 0 3.050 3.030 3.050 2.950 3.050 1,664,200 4,991,922 2.9996 2.899 2.880 2.899 2.804 2.899 1,750,658 2.8515 0.00%
2018-02-07 0 3.050 3.030 3.050 2.910 3.070 2,814,000 8,422,740 2.9932 2.899 2.880 2.899 2.766 2.918 2,960,192 2.8453 3.04%
2018-02-06 0 2.960 2.960 2.970 2.910 3.080 3,872,789 11,501,412 2.9698 2.814 2.814 2.823 2.766 2.928 4,073,987 2.8231 -4.82%
2018-02-05 0 3.110 3.090 3.110 3.010 3.110 2,123,200 6,503,312 3.0630 2.956 2.937 2.956 2.861 2.956 2,233,504 2.9117 -0.96%
2018-02-02 0 3.140 3.120 3.140 3.050 3.180 2,553,000 7,881,170 3.0870 2.985 2.966 2.985 2.899 3.023 2,685,632 2.9346 0.96%
2018-02-01 0 3.110 3.100 3.110 3.080 3.200 2,066,200 6,440,497 3.1171 2.956 2.947 2.956 2.928 3.042 2,173,542 2.9631 -2.81%
2018-01-31 0 3.200 3.180 3.200 3.110 3.230 3,193,000 10,082,390 3.1577 3.042 3.023 3.042 2.956 3.070 3,358,881 3.0017 -0.31%
2018-01-30 0 3.210 3.200 3.210 3.160 3.320 1,516,100 4,860,919 3.2062 3.051 3.042 3.051 3.004 3.156 1,594,864 3.0479 -2.73%
2018-01-29 0 3.300 3.270 3.300 3.260 3.340 1,572,514 5,190,202 3.3006 3.137 3.109 3.137 3.099 3.175 1,654,209 3.1376 0.00%
2018-01-26 0 3.300 3.290 3.300 3.220 3.300 3,611,820 11,773,835 3.2598 3.137 3.128 3.137 3.061 3.137 3,799,460 3.0988 0.92%
2018-01-25 0 3.270 3.250 3.270 3.220 3.300 3,316,400 10,818,070 3.2620 3.109 3.089 3.109 3.061 3.137 3,488,692 3.1009 2.19%
2018-01-24 0 3.200 3.190 3.200 3.140 3.290 9,109,513 28,931,665 3.1760 3.042 3.032 3.042 2.985 3.128 9,582,767 3.0191 -3.03%
2018-01-23 0 3.300 3.290 3.300 3.240 3.350 3,709,100 12,205,761 3.2908 3.137 3.128 3.137 3.080 3.185 3,901,794 3.1282 -1.79%
2018-01-22 0 3.360 3.350 3.360 3.320 3.450 2,508,400 8,441,382 3.3652 3.194 3.185 3.194 3.156 3.280 2,638,715 3.1990 -2.04%
2018-01-19 0 3.430 3.420 3.430 3.420 3.480 1,964,200 6,771,152 3.4473 3.261 3.251 3.261 3.251 3.308 2,066,243 3.2770 -1.44%
2018-01-18 0 3.480 3.450 3.480 3.430 3.500 2,607,200 9,064,990 3.4769 3.308 3.280 3.308 3.261 3.327 2,742,648 3.3052 0.87%
2018-01-17 0 3.450 3.440 3.450 3.370 3.470 4,192,400 14,311,032 3.4136 3.280 3.270 3.280 3.204 3.299 4,410,202 3.2450 -0.29%
2018-01-16 0 3.460 3.450 3.460 3.420 3.480 5,903,970 20,316,933 3.4412 3.289 3.280 3.289 3.251 3.308 6,210,691 3.2713 0.58%
2018-01-15 0 3.440 3.430 3.440 3.370 3.540 4,692,200 16,145,152 3.4408 3.270 3.261 3.270 3.204 3.365 4,935,967 3.2709 -1.71%
2018-01-12 0 3.500 3.490 3.500 3.320 3.500 13,785,400 46,961,332 3.4066 3.327 3.318 3.327 3.156 3.327 14,501,573 3.2384 1.74%
2018-01-11 0 3.440 3.420 3.440 3.400 3.540 5,293,200 18,309,116 3.4590 3.270 3.251 3.270 3.232 3.365 5,568,190 3.2882 -1.71%
2018-01-10 0 3.500 3.490 3.500 3.440 3.620 7,684,600 27,105,156 3.5272 3.327 3.318 3.327 3.270 3.441 8,083,827 3.3530 -1.41%
2018-01-09 0 3.550 3.530 3.550 3.460 3.550 8,528,000 29,888,899 3.5048 3.375 3.356 3.375 3.289 3.375 8,971,043 3.3317 2.01%
2018-01-08 0 3.480 3.460 3.480 3.380 3.560 5,902,200 20,368,694 3.4510 3.308 3.289 3.308 3.213 3.384 6,208,829 3.2806 -1.97%
2018-01-05 0 3.550 3.540 3.550 3.500 3.660 6,073,086 21,680,458 3.5699 3.375 3.365 3.375 3.327 3.479 6,388,592 3.3936 -2.74%
2018-01-04 0 3.650 3.640 3.650 3.530 3.650 6,790,000 24,616,030 3.6253 3.470 3.460 3.470 3.356 3.470 7,142,751 3.4463 1.39%
2018-01-03 0 3.600 3.590 3.600 3.450 3.600 10,681,000 38,054,886 3.5629 3.422 3.413 3.422 3.280 3.422 11,235,895 3.3869 3.75%
2018-01-02 0 3.470 3.450 3.470 3.380 3.550 7,336,380 25,449,152 3.4689 3.299 3.280 3.299 3.213 3.375 7,717,517 3.2976 2.36%
2017-12-29 0 3.390 3.380 3.390 3.200 3.430 12,229,030 40,964,623 3.3498 3.223 3.213 3.223 3.042 3.261 12,864,347 3.1844 0.59%
2017-12-28 0 3.370 3.360 3.370 3.350 3.440 10,507,050 35,478,181 3.3766 3.204 3.194 3.204 3.185 3.270 11,052,908 3.2099 -1.17%
2017-12-27 0 3.410 3.390 3.410 3.330 3.450 9,058,817 30,670,083 3.3857 3.242 3.223 3.242 3.166 3.280 9,529,437 3.2185 1.49%
2017-12-22 0 3.360 3.360 3.370 3.250 3.430 14,642,857 49,115,762 3.3542 3.194 3.194 3.204 3.089 3.261 15,403,577 3.1886 3.70%
2017-12-21 0 3.240 3.230 3.240 3.100 3.250 18,211,626 58,318,708 3.2023 3.080 3.070 3.080 2.947 3.089 19,157,749 3.0441 4.52%
2017-12-20 0 3.100 3.090 3.100 2.880 3.110 21,714,251 65,421,383 3.0128 2.947 2.937 2.947 2.738 2.956 22,842,341 2.8640 7.64%
2017-12-19 0 2.880 2.860 2.880 2.820 2.940 8,061,188 23,118,072 2.8678 2.738 2.719 2.738 2.681 2.795 8,479,979 2.7262 1.05%
2017-12-18 0 2.850 2.830 2.850 2.760 2.850 9,317,400 26,268,424 2.8193 2.709 2.690 2.709 2.624 2.709 9,801,454 2.6801 1.79%
2017-12-15 0 2.800 2.750 2.800 2.680 2.800 6,774,400 18,757,330 2.7689 2.662 2.614 2.662 2.548 2.662 7,126,341 2.6321 1.08%
2017-12-14 0 2.770 2.750 2.770 2.720 2.770 3,811,401 10,493,818 2.7533 2.633 2.614 2.633 2.586 2.633 4,009,409 2.6173 1.09%
2017-12-13 0 2.740 2.730 2.740 2.640 2.750 4,725,400 12,875,264 2.7247 2.605 2.595 2.605 2.510 2.614 4,970,892 2.5901 2.24%
2017-12-12 0 2.680 2.660 2.680 2.590 2.700 6,243,588 16,668,294 2.6697 2.548 2.529 2.548 2.462 2.567 6,567,952 2.5378 1.90%
2017-12-11 0 2.630 2.600 2.630 2.560 2.650 6,411,000 16,566,280 2.5840 2.500 2.472 2.500 2.434 2.519 6,744,062 2.4564 1.15%
2017-12-08 0 2.600 2.600 2.610 2.550 2.600 2,899,400 7,481,342 2.5803 2.472 2.472 2.481 2.424 2.472 3,050,028 2.4529 1.17%
2017-12-07 0 2.570 2.540 2.570 2.500 2.610 4,938,000 12,531,040 2.5377 2.443 2.415 2.443 2.377 2.481 5,194,537 2.4123 -0.77%
2017-12-06 0 2.590 2.590 2.600 2.540 2.680 2,699,063 7,016,181 2.5995 2.462 2.462 2.472 2.415 2.548 2,839,284 2.4711 -3.36%
2017-12-05 0 2.680 2.640 2.680 2.630 2.700 2,051,001 5,478,952 2.6714 2.548 2.510 2.548 2.500 2.567 2,157,554 2.5394 -1.11%
2017-12-04 0 2.710 2.700 2.710 2.640 2.710 1,124,000 3,004,950 2.6734 2.576 2.567 2.576 2.510 2.576 1,182,394 2.5414 2.65%
2017-12-01 0 2.640 2.630 2.640 2.610 2.720 3,377,000 8,946,800 2.6493 2.510 2.500 2.510 2.481 2.586 3,552,440 2.5185 -2.58%
2017-11-30 0 2.710 2.700 2.710 2.670 2.750 1,862,000 5,041,995 2.7078 2.576 2.567 2.576 2.538 2.614 1,958,734 2.5741 -1.45%
2017-11-29 0 2.750 2.740 2.750 2.720 2.800 2,716,000 7,467,024 2.7493 2.614 2.605 2.614 2.586 2.662 2,857,100 2.6135 0.73%
2017-11-28 0 2.730 2.720 2.730 2.660 2.740 1,495,000 4,036,880 2.7003 2.595 2.586 2.595 2.529 2.605 1,572,668 2.5669 0.37%
2017-11-27 0 2.720 2.700 2.720 2.670 2.730 1,734,800 4,675,212 2.6950 2.586 2.567 2.586 2.538 2.595 1,824,926 2.5619 1.12%
2017-11-24 0 2.690 2.690 2.700 2.640 2.700 849,200 2,281,984 2.6872 2.557 2.557 2.567 2.510 2.567 893,317 2.5545 -0.37%
2017-11-23 0 2.700 2.680 2.700 2.670 2.760 792,930 2,148,041 2.7090 2.567 2.548 2.567 2.538 2.624 834,124 2.5752 -0.37%
2017-11-22 0 2.710 2.700 2.710 2.640 2.720 1,464,000 3,915,610 2.6746 2.576 2.567 2.576 2.510 2.586 1,540,057 2.5425 2.26%
2017-11-21 0 2.650 2.640 2.650 2.610 2.690 3,159,190 8,327,580 2.6360 2.519 2.510 2.519 2.481 2.557 3,323,315 2.5058 -1.49%
2017-11-20 0 2.690 2.660 2.690 2.630 2.720 2,380,000 6,307,770 2.6503 2.557 2.529 2.557 2.500 2.586 2,503,645 2.5194 -1.82%
2017-11-17 0 2.740 2.710 2.740 2.640 2.800 3,521,050 9,574,706 2.7193 2.605 2.576 2.605 2.510 2.662 3,703,974 2.5850 -1.79%
2017-11-16 0 2.790 2.780 2.790 2.740 2.810 1,966,200 5,450,812 2.7723 2.652 2.643 2.652 2.605 2.671 2,068,347 2.6353 -0.36%
2017-11-15 0 2.800 2.790 2.800 2.770 2.920 6,179,600 17,511,146 2.8337 2.662 2.652 2.662 2.633 2.776 6,500,640 2.6938 -1.75%
2017-11-14 0 2.850 2.840 2.850 2.720 2.850 6,011,000 16,724,180 2.7823 2.709 2.700 2.709 2.586 2.709 6,323,281 2.6449 5.17%
2017-11-13 0 2.710 2.690 2.710 2.680 2.740 744,000 2,016,420 2.7102 2.576 2.557 2.576 2.548 2.605 782,652 2.5764 -0.73%
2017-11-10 0 2.730 2.710 2.730 2.650 2.730 1,979,000 5,333,110 2.6949 2.595 2.576 2.595 2.519 2.595 2,081,812 2.5618 0.37%
2017-11-09 0 2.720 2.710 2.720 2.690 2.750 1,753,589 4,758,586 2.7136 2.586 2.576 2.586 2.557 2.614 1,844,691 2.5796 -0.73%
2017-11-08 0 2.740 2.730 2.740 2.650 2.750 3,045,000 8,188,030 2.6890 2.605 2.595 2.605 2.519 2.614 3,203,193 2.5562 1.48%
2017-11-07 0 2.700 2.690 2.700 2.660 2.720 1,211,400 3,274,748 2.7033 2.567 2.557 2.567 2.529 2.586 1,274,334 2.5698 1.89%
2017-11-06 0 2.650 2.640 2.650 2.630 2.690 1,057,800 2,800,580 2.6476 2.519 2.510 2.519 2.500 2.557 1,112,754 2.5168 -1.12%
2017-11-03 0 2.680 2.670 2.680 2.660 2.730 1,120,000 3,002,160 2.6805 2.548 2.538 2.548 2.529 2.595 1,178,186 2.5481 -1.47%
2017-11-02 0 2.720 2.720 2.730 2.690 2.780 1,919,400 5,217,356 2.7182 2.586 2.586 2.595 2.557 2.643 2,019,116 2.5840 -2.16%
2017-11-01 0 2.780 2.770 2.780 2.740 2.800 1,664,200 4,584,868 2.7550 2.643 2.633 2.643 2.605 2.662 1,750,658 2.6189 -0.71%
2017-10-31 0 2.800 2.790 2.800 2.760 2.800 1,488,000 4,136,048 2.7796 2.662 2.652 2.662 2.624 2.662 1,565,304 2.6423 0.00%
2017-10-30 0 2.800 2.800 2.810 2.760 2.830 2,604,000 7,270,600 2.7921 2.662 2.662 2.671 2.624 2.690 2,739,282 2.6542 0.00%
2017-10-27 0 2.800 2.780 2.800 2.740 2.800 2,376,608 6,584,943 2.7707 2.662 2.643 2.662 2.605 2.662 2,500,077 2.6339 1.82%
2017-10-26 0 2.750 2.740 2.750 2.740 2.810 1,962,000 5,422,320 2.7637 2.614 2.605 2.614 2.605 2.671 2,063,929 2.6272 -2.48%
2017-10-25 0 2.820 2.810 2.820 2.740 2.820 2,987,000 8,300,080 2.7787 2.681 2.671 2.681 2.605 2.681 3,142,179 2.6415 0.36%
2017-10-24 0 2.810 2.800 2.810 2.760 2.850 5,189,354 14,496,652 2.7935 2.671 2.662 2.671 2.624 2.709 5,458,949 2.6556 -1.75%
2017-10-23 0 2.860 2.850 2.860 2.780 2.900 6,231,890 17,573,770 2.8200 2.719 2.709 2.719 2.643 2.757 6,555,647 2.6807 0.35%
2017-10-20 0 2.850 2.800 2.850 2.660 2.850 6,447,266 17,907,423 2.7775 2.709 2.662 2.709 2.529 2.709 6,782,212 2.6404 5.17%
2017-10-19 0 2.710 2.700 2.710 2.650 2.800 5,745,480 15,551,276 2.7067 2.576 2.567 2.576 2.519 2.662 6,043,967 2.5730 -3.21%
2017-10-18 0 2.800 2.790 2.800 2.760 2.830 3,181,000 8,850,470 2.7823 2.662 2.652 2.662 2.624 2.690 3,346,258 2.6449 0.00%
2017-10-17 0 2.800 2.790 2.800 2.750 2.890 8,040,000 22,601,920 2.8112 2.662 2.652 2.662 2.614 2.747 8,457,691 2.6724 0.00%
2017-10-16 0 2.800 2.780 2.800 2.640 2.840 10,245,589 28,560,483 2.7876 2.662 2.643 2.662 2.510 2.700 10,777,864 2.6499 4.87%
2017-10-13 0 2.670 2.670 2.680 2.600 2.700 4,307,110 11,443,953 2.6570 2.538 2.538 2.548 2.472 2.567 4,530,871 2.5258 1.91%
2017-10-12 0 2.620 2.610 2.620 2.550 2.640 2,753,400 7,151,662 2.5974 2.491 2.481 2.491 2.424 2.510 2,896,443 2.4691 -0.38%
2017-10-11 0 2.630 2.610 2.630 2.580 2.680 4,334,000 11,337,830 2.6160 2.500 2.481 2.500 2.453 2.548 4,559,158 2.4868 -1.13%
2017-10-10 0 2.660 2.640 2.660 2.540 2.670 5,686,000 14,796,240 2.6022 2.529 2.510 2.529 2.415 2.538 5,981,397 2.4737 2.70%
2017-10-09 0 2.590 2.580 2.590 2.550 2.590 2,320,063 5,945,978 2.5629 2.462 2.453 2.462 2.424 2.462 2,440,594 2.4363 0.00%
2017-10-06 0 2.590 2.580 2.590 2.560 2.610 2,775,000 7,138,780 2.5725 2.462 2.453 2.462 2.434 2.481 2,919,166 2.4455 -0.38%
2017-10-04 0 2.600 2.580 2.600 2.530 2.600 2,662,200 6,828,506 2.5650 2.472 2.453 2.472 2.405 2.472 2,800,505 2.4383 0.78%
2017-10-03 0 2.580 2.570 2.580 2.540 2.620 2,061,360 5,305,804 2.5739 2.453 2.443 2.453 2.415 2.491 2,168,451 2.4468 -1.15%
2017-09-29 0 2.610 2.600 2.610 2.500 2.640 5,425,200 13,855,264 2.5539 2.481 2.472 2.481 2.377 2.510 5,707,048 2.4277 1.16%
2017-09-28 0 2.580 2.570 2.580 2.570 2.660 3,128,000 8,108,640 2.5923 2.453 2.443 2.453 2.443 2.529 3,290,505 2.4643 -1.53%
2017-09-27 0 2.620 2.620 2.630 2.580 2.680 5,971,000 15,636,162 2.6187 2.491 2.491 2.500 2.453 2.548 6,281,203 2.4894 0.38%
2017-09-26 0 2.610 2.610 2.620 2.610 2.700 3,457,000 9,069,410 2.6235 2.481 2.481 2.491 2.481 2.567 3,636,597 2.4939 -3.33%
2017-09-25 0 2.700 2.690 2.700 2.650 2.830 3,617,903 9,774,605 2.7017 2.567 2.557 2.567 2.519 2.690 3,805,859 2.5683 -4.26%
2017-09-22 0 2.820 2.810 2.820 2.750 2.850 3,181,342 8,891,074 2.7948 2.681 2.671 2.681 2.614 2.709 3,346,618 2.6567 -0.70%
2017-09-21 0 2.840 2.830 2.840 2.790 2.860 2,401,000 6,751,420 2.8119 2.700 2.690 2.700 2.652 2.719 2,525,736 2.6731 0.00%
2017-09-20 0 2.840 2.830 2.840 2.790 2.870 3,308,600 9,341,516 2.8234 2.700 2.690 2.700 2.652 2.728 3,480,487 2.6840 -1.05%
2017-09-19 0 2.870 2.860 2.870 2.820 2.920 6,179,000 17,715,020 2.8670 2.728 2.719 2.728 2.681 2.776 6,500,009 2.7254 1.06%
2017-09-18 0 2.840 2.820 2.840 2.800 2.910 3,831,489 10,877,444 2.8390 2.700 2.681 2.700 2.662 2.766 4,030,541 2.6988 -0.70%
2017-09-15 0 2.860 2.850 2.860 2.820 2.900 6,015,610 17,122,190 2.8463 2.719 2.709 2.719 2.681 2.757 6,328,130 2.7057 -1.38%
2017-09-14 0 2.900 2.880 2.900 2.790 2.930 10,228,600 29,401,409 2.8744 2.757 2.738 2.757 2.652 2.785 10,759,992 2.7325 3.94%
2017-09-13 0 2.790 2.770 2.790 2.690 2.790 4,924,800 13,445,632 2.7302 2.652 2.633 2.652 2.557 2.652 5,180,651 2.5954 2.57%
2017-09-12 0 2.720 2.720 2.730 2.660 2.750 5,837,600 15,748,350 2.6977 2.586 2.586 2.595 2.529 2.614 6,140,873 2.5645 1.12%
2017-09-11 0 2.690 2.660 2.690 2.530 2.700 3,326,800 8,703,012 2.6160 2.557 2.529 2.557 2.405 2.567 3,499,633 2.4868 4.67%
2017-09-08 0 2.570 2.560 2.570 2.520 2.570 2,776,000 7,039,480 2.5358 2.443 2.434 2.443 2.396 2.443 2,920,218 2.4106 1.58%
2017-09-07 0 2.530 2.520 2.530 2.500 2.540 1,679,000 4,229,230 2.5189 2.405 2.396 2.405 2.377 2.415 1,766,227 2.3945 1.61%
2017-09-06 0 2.490 2.480 2.490 2.460 2.580 1,850,861 4,601,490 2.4861 2.367 2.358 2.367 2.339 2.453 1,947,016 2.3634 -1.58%
2017-09-05 0 2.530 2.530 2.540 2.440 2.570 2,926,000 7,400,820 2.5293 2.405 2.405 2.415 2.319 2.443 3,078,010 2.4044 3.69%
2017-09-04 0 2.440 2.430 2.440 2.420 2.480 2,932,800 7,154,092 2.4393 2.319 2.310 2.319 2.300 2.358 3,085,164 2.3189 -2.01%
2017-09-01 0 2.490 2.480 2.500 2.460 2.550 3,113,400 7,740,784 2.4863 2.367 2.358 2.377 2.339 2.424 3,275,146 2.3635 -1.58%
2017-08-31 0 2.530 2.520 2.530 2.510 2.600 2,489,800 6,293,242 2.5276 2.405 2.396 2.405 2.386 2.472 2,619,149 2.4028 -3.44%
2017-08-30 0 2.620 2.580 2.620 2.560 2.640 3,390,353 8,769,350 2.5866 2.491 2.453 2.491 2.434 2.510 3,566,487 2.4588 -0.76%
2017-08-29 0 2.640 2.610 2.640 2.610 2.700 3,432,458 9,015,633 2.6266 2.510 2.481 2.510 2.481 2.567 3,610,780 2.4969 -2.22%
2017-08-28 0 2.700 2.690 2.700 2.630 2.700 1,704,400 4,542,500 2.6652 2.567 2.557 2.567 2.500 2.567 1,792,946 2.5335 1.50%
2017-08-25 0 2.660 2.630 2.660 2.610 2.670 2,394,000 6,288,364 2.6267 2.529 2.500 2.529 2.481 2.538 2,518,372 2.4970 0.38%
2017-08-24 0 2.650 2.620 2.650 2.630 2.730 4,535,807 12,049,209 2.6565 2.519 2.491 2.519 2.500 2.595 4,771,449 2.5253 -4.33%
2017-08-22 0 2.770 2.750 2.770 2.610 2.780 2,007,600 5,488,092 2.7337 2.633 2.614 2.633 2.481 2.643 2,111,898 2.5987 2.59%
2017-08-21 0 2.700 2.700 2.710 2.680 2.820 4,449,286 12,130,204 2.7263 2.567 2.567 2.576 2.548 2.681 4,680,433 2.5917 -3.57%
2017-08-18 0 2.800 2.790 2.800 2.680 2.800 1,946,651 5,351,669 2.7492 2.662 2.652 2.662 2.548 2.662 2,047,783 2.6134 3.32%
2017-08-17 0 2.710 2.710 2.730 2.700 2.770 2,466,000 6,686,242 2.7114 2.576 2.576 2.595 2.567 2.633 2,594,113 2.5775 -2.17%
2017-08-16 0 2.770 2.750 2.770 2.710 2.790 1,829,400 5,028,680 2.7488 2.633 2.614 2.633 2.576 2.652 1,924,440 2.6131 0.73%
2017-08-15 0 2.750 2.730 2.750 2.730 2.850 3,293,400 9,117,078 2.7683 2.614 2.595 2.614 2.595 2.709 3,464,497 2.6316 -2.14%
2017-08-14 0 2.810 2.790 2.810 2.760 2.810 2,072,800 5,780,264 2.7886 2.671 2.652 2.671 2.624 2.671 2,180,485 2.6509 2.55%
2017-08-11 0 2.740 2.740 2.750 2.720 2.820 4,183,012 11,517,129 2.7533 2.605 2.605 2.614 2.586 2.681 4,400,326 2.6173 -3.18%
2017-08-10 0 2.830 2.810 2.830 2.810 2.960 6,973,000 19,798,490 2.8393 2.690 2.671 2.690 2.671 2.814 7,335,258 2.6991 -3.41%
2017-08-09 0 2.930 2.920 2.930 2.900 2.980 5,111,400 14,955,040 2.9258 2.785 2.776 2.785 2.757 2.833 5,376,945 2.7813 -0.34%
2017-08-08 0 2.940 2.930 2.940 2.900 2.990 6,505,520 19,000,217 2.9206 2.795 2.785 2.795 2.757 2.842 6,843,492 2.7764 -1.34%
2017-08-07 0 2.980 2.970 2.980 2.940 3.080 4,520,200 13,473,798 2.9808 2.833 2.823 2.833 2.795 2.928 4,755,032 2.8336 -0.67%
2017-08-04 0 3.000 2.990 3.000 2.980 3.030 2,350,000 7,059,380 3.0040 2.852 2.842 2.852 2.833 2.880 2,472,086 2.8556 -0.99%
2017-08-03 0 3.030 3.020 3.030 3.010 3.070 1,494,800 4,531,260 3.0313 2.880 2.871 2.880 2.861 2.918 1,572,457 2.8816 -1.30%
2017-08-02 0 3.070 3.070 3.080 2.970 3.090 3,343,400 10,179,324 3.0446 2.918 2.918 2.928 2.823 2.937 3,517,095 2.8942 3.72%
2017-08-01 0 2.960 2.950 2.960 2.900 2.990 3,127,514 9,167,820 2.9313 2.814 2.804 2.814 2.757 2.842 3,289,993 2.7866 -0.34%
2017-07-31 0 2.970 2.950 2.970 2.960 2.990 1,938,200 5,757,076 2.9703 2.823 2.804 2.823 2.814 2.842 2,038,893 2.8236 -0.67%
2017-07-28 0 2.990 2.970 2.990 2.960 3.020 1,675,400 4,994,320 2.9810 2.842 2.823 2.842 2.814 2.871 1,762,440 2.8338 -0.99%
2017-07-27 0 3.020 3.010 3.020 2.980 3.020 1,530,571 4,608,777 3.0111 2.871 2.861 2.871 2.833 2.871 1,610,087 2.8624 0.67%
2017-07-26 0 3.000 3.000 3.010 2.980 3.070 3,209,479 9,661,349 3.0103 2.852 2.852 2.861 2.833 2.918 3,376,217 2.8616 -0.99%
2017-07-25 0 3.030 3.020 3.030 3.020 3.120 5,028,000 15,269,890 3.0370 2.880 2.871 2.880 2.871 2.966 5,289,213 2.8870 -2.88%
2017-07-24 0 3.120 3.110 3.120 3.110 3.190 1,710,200 5,383,525 3.1479 2.966 2.956 2.966 2.956 3.032 1,799,048 2.9924 -1.89%
2017-07-21 0 3.180 3.160 3.180 3.130 3.230 2,329,200 7,380,762 3.1688 3.023 3.004 3.023 2.975 3.070 2,450,206 3.0123 -0.31%
2017-07-20 0 3.190 3.180 3.200 3.170 3.300 4,373,600 14,144,658 3.2341 3.032 3.023 3.042 3.013 3.137 4,600,815 3.0744 -3.04%
2017-07-19 0 3.290 3.260 3.290 3.030 3.290 8,131,200 26,038,953 3.2024 3.128 3.099 3.128 2.880 3.128 8,553,629 3.0442 8.58%
2017-07-18 0 3.030 3.020 3.030 2.970 3.060 2,057,800 6,174,330 3.0005 2.880 2.871 2.880 2.823 2.909 2,164,706 2.8523 -0.98%
2017-07-17 0 3.060 3.040 3.050 3.020 3.090 2,126,600 6,490,470 3.0520 2.909 2.890 2.899 2.871 2.937 2,237,080 2.9013 0.66%
2017-07-14 0 3.040 3.030 3.040 3.020 3.080 3,191,000 9,684,100 3.0348 2.890 2.880 2.890 2.871 2.928 3,356,777 2.8849 -0.33%
2017-07-13 0 3.050 3.040 3.050 3.000 3.080 1,409,400 4,287,836 3.0423 2.899 2.890 2.899 2.852 2.928 1,482,621 2.8921 1.67%
2017-07-12 0 3.000 2.990 3.000 2.950 3.050 2,102,400 6,290,020 2.9918 2.852 2.842 2.852 2.804 2.899 2,211,623 2.8441 -1.64%
2017-07-11 0 3.050 3.040 3.050 3.000 3.070 2,172,089 6,569,587 3.0245 2.899 2.890 2.899 2.852 2.918 2,284,932 2.8752 0.00%
2017-07-10 0 3.050 3.050 3.060 2.970 3.080 2,415,857 7,324,952 3.0320 2.899 2.899 2.909 2.823 2.928 2,541,365 2.8823 0.33%
2017-07-07 0 3.040 3.030 3.040 2.980 3.080 3,242,771 9,756,441 3.0087 2.890 2.880 2.890 2.833 2.928 3,411,238 2.8601 -0.65%
2017-07-06 0 3.060 3.040 3.060 3.000 3.130 3,565,800 10,851,848 3.0433 2.909 2.890 2.909 2.852 2.975 3,751,049 2.8930 -0.65%
2017-07-05 0 3.080 3.070 3.080 3.030 3.190 1,901,463 5,824,308 3.0631 2.928 2.918 2.928 2.880 3.032 2,000,247 2.9118 -1.91%
2017-07-04 0 3.140 3.130 3.140 3.000 3.230 2,417,000 7,473,450 3.0920 2.985 2.975 2.985 2.852 3.070 2,542,567 2.9393 -2.79%
2017-07-03 0 3.230 3.220 3.230 3.190 3.260 2,130,257 6,858,200 3.2194 3.070 3.061 3.070 3.032 3.099 2,240,927 3.0604 -1.22%
2017-06-30 0 3.270 3.260 3.270 3.230 3.310 1,544,000 5,021,160 3.2520 3.109 3.099 3.109 3.070 3.147 1,624,213 3.0914 -1.21%
2017-06-29 0 3.310 3.290 3.310 3.260 3.350 2,984,000 9,846,720 3.2998 3.147 3.128 3.147 3.099 3.185 3,139,024 3.1369 0.91%
2017-06-28 0 3.280 3.260 3.280 3.240 3.350 1,598,331 5,238,872 3.2777 3.118 3.099 3.118 3.080 3.185 1,681,367 3.1158 -1.50%
2017-06-27 0 3.330 3.310 3.330 3.300 3.400 1,933,500 6,454,972 3.3385 3.166 3.147 3.166 3.137 3.232 2,033,948 3.1736 -0.89%
2017-06-26 0 3.360 3.340 3.360 3.340 3.430 1,760,000 5,931,485 3.3702 3.194 3.175 3.194 3.175 3.261 1,851,435 3.2037 -2.04%
2017-06-23 0 3.430 3.420 3.430 3.400 3.460 1,121,860 3,847,861 3.4299 3.261 3.251 3.261 3.232 3.289 1,180,142 3.2605 1.78%
2017-06-22 0 3.370 3.360 3.380 3.360 3.480 1,838,002 6,278,369 3.4159 3.204 3.194 3.213 3.194 3.308 1,933,489 3.2472 0.00%
2017-06-21 0 3.370 3.370 3.380 3.340 3.420 1,198,042 4,042,866 3.3746 3.204 3.204 3.213 3.175 3.251 1,260,282 3.2079 -0.59%
2017-06-20 0 3.390 3.380 3.390 3.360 3.430 1,793,456 6,068,096 3.3835 3.223 3.213 3.223 3.194 3.261 1,886,629 3.2164 -0.29%
2017-06-19 0 3.400 3.390 3.400 3.350 3.480 942,330 3,199,785 3.3956 3.232 3.223 3.232 3.185 3.308 991,286 3.2279 0.00%
2017-06-16 0 3.400 3.400 3.450 3.250 3.470 3,007,400 10,101,494 3.3589 3.232 3.232 3.280 3.089 3.299 3,163,639 3.1930 3.98%
2017-06-15 0 3.270 3.260 3.290 3.260 3.370 2,750,000 9,078,745 3.3014 3.109 3.099 3.128 3.099 3.204 2,892,867 3.1383 -3.82%
2017-06-14 0 3.400 3.380 3.400 3.360 3.420 1,233,097 4,175,425 3.3861 3.232 3.213 3.232 3.194 3.251 1,297,158 3.2189 -0.58%
2017-06-13 0 3.420 3.390 3.430 3.340 3.430 1,771,108 6,017,599 3.3976 3.251 3.223 3.261 3.175 3.261 1,863,120 3.2299 0.59%
2017-06-12 0 3.400 3.390 3.400 3.370 3.490 1,672,000 5,677,675 3.3957 3.232 3.223 3.232 3.204 3.318 1,758,863 3.2280 -2.58%
2017-06-09 0 3.490 3.470 3.490 3.470 3.540 2,101,286 7,344,256 3.4951 3.318 3.299 3.318 3.299 3.365 2,210,451 3.3225 0.29%
2017-06-08 0 3.480 3.460 3.480 3.420 3.490 1,239,000 4,278,331 3.4531 3.308 3.289 3.308 3.251 3.318 1,303,368 3.2825 1.46%
2017-06-07 0 3.430 3.410 3.430 3.400 3.470 2,048,000 7,019,840 3.4277 3.261 3.242 3.261 3.232 3.299 2,154,397 3.2584 0.88%
2017-06-06 0 3.470 3.460 3.470 3.460 3.530 938,000 3,267,565 3.4835 3.232 3.223 3.232 3.223 3.288 1,007,046 3.2447 0.00%
2017-06-05 0 3.470 3.450 3.470 3.450 3.520 1,388,000 4,845,570 3.4910 3.232 3.213 3.232 3.213 3.279 1,490,170 3.2517 1.17%
2017-06-02 0 3.430 3.430 3.440 3.400 3.440 1,478,000 5,059,341 3.4231 3.195 3.195 3.204 3.167 3.204 1,586,795 3.1884 0.29%
2017-06-01 0 3.420 3.410 3.420 3.410 3.430 475,200 1,626,292 3.4223 3.186 3.176 3.186 3.176 3.195 510,179 3.1877 -0.29%
2017-05-31 0 3.430 3.420 3.440 3.400 3.450 1,366,000 4,677,320 3.4241 3.195 3.186 3.204 3.167 3.213 1,466,550 3.1893 0.29%
2017-05-29 0 3.420 3.410 3.430 3.400 3.440 787,800 2,690,718 3.4155 3.186 3.176 3.195 3.167 3.204 845,789 3.1813 0.59%
2017-05-26 0 3.400 3.390 3.400 3.390 3.490 824,600 2,815,807 3.4148 3.167 3.158 3.167 3.158 3.251 885,298 3.1806 0.00%
2017-05-25 0 3.400 3.390 3.400 3.380 3.410 984,000 3,342,210 3.3966 3.167 3.158 3.167 3.148 3.176 1,056,432 3.1637 0.89%
2017-05-24 0 3.370 3.360 3.370 3.350 3.430 1,407,263 4,730,346 3.3614 3.139 3.130 3.139 3.120 3.195 1,510,851 3.1309 -0.30%
2017-05-23 0 3.380 3.380 3.390 3.360 3.430 1,306,000 4,425,211 3.3884 3.148 3.148 3.158 3.130 3.195 1,402,134 3.1561 0.00%
2017-05-22 0 3.380 3.370 3.380 3.370 3.490 1,881,400 6,408,300 3.4061 3.148 3.139 3.148 3.139 3.251 2,019,889 3.1726 -1.17%
2017-05-19 0 3.420 3.420 3.430 3.400 3.460 1,343,000 4,605,260 3.4291 3.186 3.186 3.195 3.167 3.223 1,441,857 3.1940 0.00%
2017-05-18 0 3.420 3.400 3.430 3.400 3.510 2,218,800 7,619,234 3.4339 3.186 3.167 3.195 3.167 3.269 2,382,125 3.1985 -1.72%
2017-05-17 0 3.480 3.460 3.480 3.450 3.500 1,652,000 5,728,894 3.4679 3.241 3.223 3.241 3.213 3.260 1,773,603 3.2301 -0.29%
2017-05-16 0 3.490 3.480 3.490 3.470 3.510 579,000 2,016,865 3.4834 3.251 3.241 3.251 3.232 3.269 621,620 3.2445 -0.29%
2017-05-15 0 3.500 3.480 3.500 3.470 3.580 1,869,743 6,519,499 3.4868 3.260 3.241 3.260 3.232 3.335 2,007,374 3.2478 -0.28%
2017-05-12 0 3.510 3.490 3.510 3.480 3.580 2,741,600 9,647,704 3.5190 3.269 3.251 3.269 3.241 3.335 2,943,408 3.2777 -1.96%
2017-05-11 0 3.580 3.560 3.570 3.550 3.670 1,965,206 7,071,891 3.5985 3.335 3.316 3.325 3.307 3.418 2,109,864 3.3518 -2.19%
2017-05-10 0 3.660 3.640 3.670 3.640 3.710 1,874,200 6,883,056 3.6725 3.409 3.390 3.418 3.390 3.456 2,012,159 3.4207 0.00%
2017-05-09 0 3.660 3.650 3.670 3.610 3.670 2,627,035 9,574,678 3.6447 3.409 3.400 3.418 3.362 3.418 2,820,409 3.3948 0.27%
2017-05-08 0 3.650 3.640 3.650 3.550 3.670 4,125,200 15,003,793 3.6371 3.400 3.390 3.400 3.307 3.418 4,428,854 3.3877 2.24%
2017-05-05 0 3.570 3.560 3.570 3.520 3.610 1,260,200 4,464,876 3.5430 3.325 3.316 3.325 3.279 3.362 1,352,963 3.3001 -0.83%
2017-05-04 0 3.600 3.600 3.620 3.570 3.660 2,445,000 8,830,440 3.6116 3.353 3.353 3.372 3.325 3.409 2,624,975 3.3640 -1.37%
2017-05-02 0 3.650 3.630 3.650 3.620 3.700 3,735,200 13,682,199 3.6630 3.400 3.381 3.400 3.372 3.446 4,010,146 3.4119 0.27%
2017-04-28 0 3.640 3.620 3.640 3.550 3.700 7,769,000 28,279,690 3.6401 3.390 3.372 3.390 3.307 3.446 8,340,871 3.3905 2.82%
2017-04-27 0 3.540 3.540 3.550 3.470 3.570 3,190,000 11,292,800 3.5401 3.297 3.297 3.307 3.232 3.325 3,424,814 3.2973 1.14%
2017-04-26 0 3.500 3.480 3.500 3.480 3.570 3,764,000 13,217,040 3.5114 3.260 3.241 3.260 3.241 3.325 4,041,066 3.2707 -0.28%
2017-04-25 0 3.510 3.490 3.500 3.440 3.550 4,589,760 16,125,009 3.5133 3.269 3.251 3.260 3.204 3.307 4,927,610 3.2724 2.03%
2017-04-24 0 3.440 3.420 3.440 3.380 3.440 1,759,263 6,016,066 3.4197 3.204 3.186 3.204 3.148 3.204 1,888,761 3.1852 -0.58%
2017-04-21 0 3.460 3.360 3.440 3.360 3.520 9,897,599 34,252,636 3.4607 3.223 3.130 3.204 3.130 3.279 10,626,155 3.2234 1.17%
2017-04-20 0 3.420 3.420 3.440 3.410 3.450 2,858,000 9,779,755 3.4219 3.186 3.186 3.204 3.176 3.213 3,068,376 3.1873 0.29%
2017-04-19 0 3.410 3.400 3.410 3.360 3.470 1,992,719 6,783,437 3.4041 3.176 3.167 3.176 3.130 3.232 2,139,402 3.1707 -1.16%
2017-04-18 0 3.450 3.440 3.450 3.380 3.450 4,232,079 14,494,341 3.4249 3.213 3.204 3.213 3.148 3.213 4,543,600 3.1901 2.07%
2017-04-13 0 3.380 3.380 3.400 3.370 3.480 5,057,000 17,197,685 3.4008 3.148 3.148 3.167 3.139 3.241 5,429,243 3.1676 -2.03%
2017-04-12 0 3.450 3.460 3.470 3.430 3.490 3,727,497 12,909,658 3.4634 3.213 3.223 3.232 3.195 3.251 4,001,876 3.2259 -0.86%
2017-04-11 0 3.480 3.450 3.480 3.440 3.520 2,305,972 8,017,735 3.4769 3.241 3.213 3.241 3.204 3.279 2,475,713 3.2386 -0.57%
2017-04-10 0 3.500 3.480 3.500 3.480 3.550 3,373,000 11,849,520 3.5131 3.260 3.241 3.260 3.241 3.307 3,621,285 3.2722 -0.57%
2017-04-07 0 3.520 3.510 3.520 3.460 3.530 2,437,800 8,480,004 3.4785 3.279 3.269 3.279 3.223 3.288 2,617,245 3.2400 0.28%
2017-04-06 0 3.510 3.520 3.530 3.500 3.560 2,054,000 7,246,670 3.5281 3.269 3.279 3.288 3.260 3.316 2,205,194 3.2862 -1.13%
2017-04-05 0 3.550 3.530 3.570 3.500 3.570 3,441,166 12,188,319 3.5419 3.307 3.288 3.325 3.260 3.325 3,694,468 3.2991 1.43%
2017-04-03 0 3.500 3.490 3.500 3.470 3.560 2,273,332 7,973,411 3.5074 3.260 3.251 3.260 3.232 3.316 2,440,671 3.2669 0.00%
2017-03-31 0 3.500 3.490 3.520 3.500 3.610 4,204,200 14,810,573 3.5228 3.260 3.251 3.279 3.260 3.362 4,513,669 3.2813 -2.78%
2017-03-30 0 3.600 3.590 3.600 3.580 3.720 3,791,000 13,757,320 3.6289 3.353 3.344 3.353 3.335 3.465 4,070,053 3.3801 1.12%
2017-03-29 0 3.560 3.530 3.560 3.520 3.610 2,382,600 8,444,929 3.5444 3.316 3.288 3.316 3.279 3.362 2,557,982 3.3014 0.00%
2017-03-28 0 3.560 3.560 3.570 3.550 3.630 1,107,200 3,958,456 3.5752 3.316 3.316 3.325 3.307 3.381 1,188,700 3.3301 -0.56%
2017-03-27 0 3.580 3.580 3.590 3.560 3.710 2,552,000 9,134,315 3.5793 3.335 3.335 3.344 3.316 3.456 2,739,851 3.3339 -1.92%
2017-03-24 0 3.650 3.620 3.630 3.620 3.720 4,033,000 14,756,830 3.6590 3.400 3.372 3.381 3.372 3.465 4,329,867 3.4081 -0.82%
2017-03-23 0 3.680 3.680 3.700 3.680 3.760 2,990,000 11,096,740 3.7113 3.428 3.428 3.446 3.428 3.502 3,210,092 3.4568 -1.34%
2017-03-22 0 3.730 3.720 3.730 3.650 3.750 3,109,400 11,534,588 3.7096 3.474 3.465 3.474 3.400 3.493 3,338,281 3.4552 -1.06%
2017-03-21 0 3.770 3.770 3.780 3.650 3.820 6,308,349 23,695,127 3.7562 3.512 3.512 3.521 3.400 3.558 6,772,703 3.4986 4.14%
2017-03-20 0 3.620 3.620 3.630 3.610 3.680 1,789,000 6,517,020 3.6428 3.372 3.372 3.381 3.362 3.428 1,920,687 3.3931 0.00%
2017-03-17 0 3.620 3.590 3.640 3.590 3.750 6,259,000 22,884,380 3.6562 3.372 3.344 3.390 3.344 3.493 6,719,721 3.4056 -2.16%
2017-03-16 0 3.700 3.670 3.710 3.660 3.750 4,292,000 15,895,520 3.7035 3.446 3.418 3.456 3.409 3.493 4,607,932 3.4496 0.54%
2017-03-15 0 3.680 3.670 3.680 3.660 3.700 2,582,000 9,503,440 3.6807 3.428 3.418 3.428 3.409 3.446 2,772,059 3.4283 0.55%
2017-03-14 0 3.660 3.660 3.670 3.640 3.790 5,659,257 20,941,825 3.7005 3.409 3.409 3.418 3.390 3.530 6,075,832 3.4467 -0.27%
2017-03-13 0 3.670 3.650 3.680 3.460 3.710 6,734,114 24,469,038 3.6336 3.418 3.400 3.428 3.223 3.456 7,229,808 3.3845 6.69%
2017-03-10 0 3.440 3.410 3.440 3.410 3.550 4,881,000 16,752,468 3.4322 3.204 3.176 3.204 3.176 3.307 5,240,288 3.1969 -1.99%
2017-03-09 0 3.510 3.500 3.510 3.500 3.560 3,241,749 11,404,180 3.5179 3.269 3.260 3.269 3.260 3.316 3,480,372 3.2767 -1.96%
2017-03-08 0 3.580 3.570 3.580 3.530 3.700 3,107,000 11,121,060 3.5794 3.335 3.325 3.335 3.288 3.446 3,335,704 3.3339 -1.92%
2017-03-07 0 3.650 3.640 3.650 3.640 3.730 2,374,700 8,691,043 3.6598 3.400 3.390 3.400 3.390 3.474 2,549,500 3.4089 -1.35%
2017-03-06 0 3.700 3.690 3.700 3.670 3.740 1,541,000 5,711,680 3.7065 3.446 3.437 3.446 3.418 3.484 1,654,432 3.4524 0.82%
2017-03-03 0 3.670 3.670 3.680 3.610 3.730 1,937,280 7,151,877 3.6917 3.418 3.418 3.428 3.362 3.474 2,079,882 3.4386 0.00%
2017-03-02 0 3.670 3.660 3.680 3.630 3.760 2,194,516 8,099,673 3.6909 3.418 3.409 3.428 3.381 3.502 2,356,053 3.4378 -1.61%
2017-03-01 0 3.730 3.710 3.740 3.650 3.770 2,618,160 9,739,209 3.7199 3.474 3.456 3.484 3.400 3.512 2,810,881 3.4648 2.19%
2017-02-28 0 3.650 3.640 3.650 3.600 3.660 1,510,000 5,490,380 3.6360 3.400 3.390 3.400 3.353 3.409 1,621,150 3.3867 1.11%
2017-02-27 0 3.610 3.600 3.610 3.580 3.660 1,714,000 6,212,270 3.6244 3.362 3.353 3.362 3.335 3.409 1,840,167 3.3759 0.28%
2017-02-24 0 3.600 3.600 3.610 3.570 3.690 3,992,753 14,359,248 3.5963 3.353 3.353 3.362 3.325 3.437 4,286,657 3.3498 -1.64%
2017-02-23 0 3.660 3.660 3.680 3.580 3.710 3,569,275 13,006,739 3.6441 3.409 3.409 3.428 3.335 3.456 3,832,007 3.3942 -1.35%
2017-02-22 0 3.710 3.700 3.710 3.660 3.730 2,825,791 10,475,547 3.7071 3.456 3.446 3.456 3.409 3.474 3,033,796 3.4530 1.64%
2017-02-21 0 3.650 3.640 3.650 3.640 3.760 3,881,400 14,298,424 3.6838 3.400 3.390 3.400 3.390 3.502 4,167,108 3.4313 -3.44%
2017-02-20 0 3.780 3.770 3.780 3.750 3.850 1,904,314 7,212,800 3.7876 3.521 3.512 3.521 3.493 3.586 2,044,489 3.5279 -1.05%
2017-02-17 0 3.820 3.800 3.820 3.790 3.940 3,222,000 12,329,360 3.8266 3.558 3.539 3.558 3.530 3.670 3,459,170 3.5643 -3.05%
2017-02-16 0 3.940 3.910 3.940 3.860 3.960 5,046,814 19,704,625 3.9044 3.670 3.642 3.670 3.595 3.688 5,418,307 3.6367 0.25%
2017-02-15 0 3.930 3.910 3.930 3.900 4.060 8,430,800 33,628,519 3.9888 3.661 3.642 3.661 3.633 3.782 9,051,386 3.7153 -0.25%
2017-02-14 0 3.940 3.900 3.940 3.820 3.940 1,774,529 6,889,200 3.8823 3.670 3.633 3.670 3.558 3.670 1,905,151 3.6161 1.81%
2017-02-13 0 3.870 3.860 3.880 3.840 4.050 4,173,600 16,365,120 3.9211 3.605 3.595 3.614 3.577 3.772 4,480,816 3.6523 -2.52%
2017-02-10 0 3.970 3.930 3.970 3.900 4.000 6,332,880 24,963,864 3.9419 3.698 3.661 3.698 3.633 3.726 6,799,040 3.6717 -0.75%
2017-02-09 0 4.000 3.980 4.000 3.850 4.040 6,047,670 24,076,246 3.9811 3.726 3.707 3.726 3.586 3.763 6,492,835 3.7081 2.56%
2017-02-08 0 3.900 3.880 3.900 3.760 3.950 2,867,926 11,139,368 3.8841 3.633 3.614 3.633 3.502 3.679 3,079,032 3.6178 1.56%
2017-02-07 0 3.840 3.830 3.840 3.790 3.840 1,756,000 6,713,140 3.8230 3.577 3.567 3.577 3.530 3.577 1,885,258 3.5609 1.32%
2017-02-06 0 3.790 3.780 3.800 3.750 3.830 3,570,800 13,556,729 3.7966 3.530 3.521 3.539 3.493 3.567 3,833,644 3.5363 1.34%
2017-02-03 0 3.740 3.720 3.750 3.670 3.770 1,436,400 5,347,055 3.7225 3.484 3.465 3.493 3.418 3.512 1,542,133 3.4673 1.36%
2017-02-02 0 3.690 3.670 3.690 3.650 3.740 803,000 2,948,780 3.6722 3.437 3.418 3.437 3.400 3.484 862,108 3.4204 -0.54%
2017-02-01 0 3.710 3.690 3.720 3.550 3.770 1,109,000 4,095,882 3.6933 3.456 3.437 3.465 3.307 3.512 1,190,633 3.4401 -2.11%
2017-01-27 0 3.790 3.790 3.800 3.770 3.850 699,000 2,653,695 3.7964 3.530 3.530 3.539 3.512 3.586 750,453 3.5361 -0.26%
2017-01-26 0 3.800 3.780 3.800 3.780 3.860 2,031,500 7,749,925 3.8149 3.539 3.521 3.539 3.521 3.595 2,181,038 3.5533 0.53%
2017-01-25 0 3.780 3.760 3.780 3.710 3.840 3,437,360 12,983,233 3.7771 3.521 3.502 3.521 3.456 3.577 3,690,382 3.5181 1.89%
2017-01-24 0 3.710 3.680 3.710 3.650 3.730 2,189,200 8,112,292 3.7056 3.456 3.428 3.456 3.400 3.474 2,350,346 3.4515 1.64%
2017-01-23 0 3.650 3.630 3.650 3.610 3.650 1,148,000 4,167,920 3.6306 3.400 3.381 3.400 3.362 3.400 1,232,504 3.3817 0.55%
2017-01-20 0 3.630 3.630 3.640 3.610 3.670 1,021,451 3,713,310 3.6353 3.381 3.381 3.390 3.362 3.418 1,096,639 3.3861 0.00%
2017-01-19 0 3.630 3.620 3.630 3.590 3.680 955,000 3,469,990 3.6335 3.381 3.372 3.381 3.344 3.428 1,025,297 3.3844 0.28%
2017-01-18 0 3.620 3.610 3.620 3.590 3.700 1,934,429 7,011,120 3.6244 3.372 3.362 3.372 3.344 3.446 2,076,821 3.3759 -0.28%
2017-01-17 0 3.630 3.630 3.640 3.550 3.660 1,015,000 3,663,620 3.6095 3.381 3.381 3.390 3.307 3.409 1,089,714 3.3620 1.97%
2017-01-16 0 3.560 3.540 3.560 3.520 3.730 2,129,400 7,586,118 3.5626 3.316 3.297 3.316 3.279 3.474 2,286,144 3.3183 -3.00%
2017-01-13 0 3.670 3.640 3.660 3.640 3.750 2,270,600 8,332,448 3.6697 3.418 3.390 3.409 3.390 3.493 2,437,738 3.4181 -1.87%
2017-01-12 0 3.740 3.700 3.750 3.690 3.780 1,175,000 4,378,525 3.7264 3.484 3.446 3.493 3.437 3.521 1,261,491 3.4709 -0.27%
2017-01-11 0 3.750 3.720 3.750 3.650 3.830 3,748,000 13,956,830 3.7238 3.493 3.465 3.493 3.400 3.567 4,023,888 3.4685 -0.53%
2017-01-10 0 3.770 3.750 3.770 3.740 3.920 4,556,000 17,303,020 3.7979 3.512 3.493 3.512 3.484 3.651 4,891,364 3.5375 -1.05%
2017-01-09 0 3.810 3.780 3.810 3.770 3.940 3,658,000 13,950,385 3.8137 3.549 3.521 3.549 3.512 3.670 3,927,263 3.5522 -3.54%
2017-01-06 0 3.950 3.910 3.960 3.860 3.960 4,822,613 18,871,102 3.9130 3.679 3.642 3.688 3.595 3.688 5,177,603 3.6448 1.02%
2017-01-05 0 3.910 3.880 3.910 3.840 3.950 3,382,800 13,252,730 3.9177 3.642 3.614 3.642 3.577 3.679 3,631,806 3.6491 1.30%
2017-01-04 0 3.860 3.850 3.870 3.710 3.880 9,095,828 34,942,650 3.8416 3.595 3.586 3.605 3.456 3.614 9,765,366 3.5782 3.76%
2017-01-03 0 3.720 3.710 3.720 3.680 3.750 895,800 3,328,368 3.7155 3.465 3.456 3.465 3.428 3.493 961,739 3.4608 0.54%
2016-12-30 0 3.700 3.670 3.700 3.650 3.750 1,307,446 4,822,269 3.6883 3.446 3.418 3.446 3.400 3.493 1,403,686 3.4354 0.27%
2016-12-29 0 3.690 3.660 3.690 3.660 3.750 1,553,697 5,768,195 3.7126 3.437 3.409 3.437 3.409 3.493 1,668,064 3.4580 -0.54%
2016-12-28 0 3.710 3.690 3.710 3.620 3.720 1,787,800 6,589,232 3.6857 3.456 3.437 3.456 3.372 3.465 1,919,399 3.4330 1.64%
2016-12-23 0 3.650 3.630 3.650 3.530 3.680 2,706,943 9,873,868 3.6476 3.400 3.381 3.400 3.288 3.428 2,906,199 3.3975 1.11%
2016-12-22 0 3.610 3.620 3.630 3.500 3.730 7,422,941 26,835,406 3.6152 3.362 3.372 3.381 3.260 3.474 7,969,339 3.3673 3.74%
2016-12-21 0 3.480 3.450 3.500 3.310 3.500 1,689,000 5,759,022 3.4097 3.241 3.213 3.260 3.083 3.260 1,813,326 3.1759 3.57%
2016-12-20 0 3.360 3.360 3.380 3.260 3.410 2,641,611 8,736,074 3.3071 3.130 3.130 3.148 3.036 3.176 2,836,058 3.0804 -0.88%
2016-12-19 0 3.390 3.360 3.400 3.350 3.480 2,550,149 8,665,333 3.3980 3.158 3.130 3.167 3.120 3.241 2,737,864 3.1650 -1.74%
2016-12-16 0 3.450 3.440 3.480 3.440 3.550 2,050,591 7,162,337 3.4928 3.213 3.204 3.241 3.204 3.307 2,201,534 3.2533 -3.36%
2016-12-15 0 3.570 3.550 3.570 3.530 3.630 1,084,200 3,857,806 3.5582 3.325 3.307 3.325 3.288 3.381 1,164,007 3.3142 -1.92%
2016-12-14 0 3.640 3.640 3.660 3.620 3.720 2,002,800 7,357,676 3.6737 3.390 3.390 3.409 3.372 3.465 2,150,225 3.4218 0.00%
2016-12-13 0 3.640 3.630 3.650 3.530 3.650 1,922,000 6,925,180 3.6031 3.390 3.381 3.400 3.288 3.400 2,063,477 3.3561 1.39%
2016-12-12 0 3.590 3.560 3.600 3.540 3.680 1,252,000 4,486,920 3.5838 3.344 3.316 3.353 3.297 3.428 1,344,159 3.3381 -2.45%
2016-12-09 0 3.680 3.680 3.690 3.640 3.740 1,066,000 3,921,110 3.6783 3.428 3.428 3.437 3.390 3.484 1,144,468 3.4261 -0.54%
2016-12-08 0 3.700 3.690 3.700 3.670 3.750 1,555,389 5,753,657 3.6992 3.446 3.437 3.446 3.418 3.493 1,669,880 3.4456 -0.54%
2016-12-07 0 3.720 3.710 3.720 3.680 3.740 1,199,000 4,437,570 3.7011 3.465 3.456 3.465 3.428 3.484 1,287,258 3.4473 0.00%
2016-12-06 0 3.720 3.700 3.730 3.700 3.750 1,472,694 5,479,863 3.7210 3.465 3.446 3.474 3.446 3.493 1,581,098 3.4659 0.27%
2016-12-05 0 3.710 3.680 3.720 3.680 3.750 1,782,200 6,613,697 3.7110 3.456 3.428 3.465 3.428 3.493 1,913,387 3.4565 0.27%
2016-12-02 0 3.700 3.690 3.700 3.680 3.740 1,133,900 4,203,744 3.7073 3.446 3.437 3.446 3.428 3.484 1,217,366 3.4531 -1.07%
2016-12-01 0 3.740 3.730 3.750 3.720 3.770 735,390 2,751,065 3.7410 3.484 3.474 3.493 3.465 3.512 789,522 3.4845 0.27%
2016-11-30 0 3.730 3.700 3.740 3.700 3.770 1,340,030 4,989,189 3.7232 3.474 3.446 3.484 3.446 3.512 1,438,669 3.4679 0.00%
2016-11-29 0 3.730 3.720 3.730 3.710 3.790 1,171,000 4,377,020 3.7378 3.474 3.465 3.474 3.456 3.530 1,257,197 3.4816 -0.53%
2016-11-28 0 3.750 3.730 3.750 3.700 3.780 2,124,600 7,957,352 3.7453 3.493 3.474 3.493 3.446 3.521 2,280,991 3.4886 0.54%
2016-11-25 0 3.730 3.710 3.730 3.700 3.780 1,272,000 4,740,165 3.7265 3.474 3.456 3.474 3.446 3.521 1,365,631 3.4710 0.27%
2016-11-24 0 3.720 3.700 3.720 3.690 3.780 2,027,000 7,527,835 3.7138 3.465 3.446 3.465 3.437 3.521 2,176,206 3.4592 -0.80%
2016-11-23 0 3.750 3.750 3.760 3.570 3.820 6,720,125 25,294,127 3.7639 3.493 3.493 3.502 3.325 3.558 7,214,789 3.5059 4.17%
2016-11-22 0 3.600 3.600 3.610 3.590 3.650 2,503,901 9,055,529 3.6166 3.353 3.353 3.362 3.344 3.400 2,688,212 3.3686 0.00%
2016-11-21 0 3.600 3.580 3.600 3.440 3.600 1,787,863 6,311,072 3.5300 3.353 3.335 3.353 3.204 3.353 1,919,467 3.2879 1.98%
2016-11-18 0 3.530 3.500 3.540 3.480 3.580 1,766,436 6,184,417 3.5011 3.288 3.260 3.297 3.241 3.335 1,896,462 3.2610 -0.56%
2016-11-17 0 3.550 3.530 3.550 3.510 3.600 1,039,620 3,700,008 3.5590 3.307 3.288 3.307 3.269 3.353 1,116,146 3.3150 0.00%
2016-11-16 0 3.550 3.520 3.550 3.520 3.680 2,142,200 7,666,875 3.5790 3.307 3.279 3.307 3.279 3.428 2,299,886 3.3336 -0.84%
2016-11-15 0 3.580 3.590 3.600 3.480 3.620 1,030,750 3,697,857 3.5875 3.335 3.344 3.353 3.241 3.372 1,106,623 3.3416 2.87%
2016-11-14 0 3.480 3.470 3.500 3.470 3.620 2,009,403 7,092,366 3.5296 3.241 3.232 3.260 3.232 3.372 2,157,314 3.2876 -3.60%
2016-11-11 0 3.610 3.590 3.610 3.580 3.670 2,596,094 9,374,174 3.6109 3.362 3.344 3.362 3.335 3.418 2,787,191 3.3633 -2.43%
2016-11-10 0 3.700 3.690 3.700 3.670 3.810 3,271,000 12,159,855 3.7175 3.446 3.437 3.446 3.418 3.549 3,511,776 3.4626 0.54%
2016-11-09 0 3.680 3.690 3.700 3.600 3.840 3,339,563 12,300,425 3.6832 3.428 3.437 3.446 3.353 3.577 3,585,386 3.4307 -2.90%
2016-11-08 0 3.790 3.740 3.750 3.610 3.800 3,191,049 11,832,290 3.7080 3.530 3.484 3.493 3.362 3.539 3,425,940 3.4537 4.12%
2016-11-07 0 3.640 3.620 3.640 3.580 3.650 1,638,000 5,932,825 3.6220 3.390 3.372 3.390 3.335 3.400 1,758,572 3.3737 0.00%
2016-11-04 0 3.640 3.610 3.640 3.580 3.690 1,444,052 5,257,074 3.6405 3.390 3.362 3.390 3.335 3.437 1,550,348 3.3909 -1.09%
2016-11-03 0 3.680 3.670 3.680 3.620 3.740 1,495,000 5,498,050 3.6776 3.428 3.418 3.428 3.372 3.484 1,605,046 3.4255 -0.27%
2016-11-02 0 3.690 3.680 3.690 3.670 3.790 2,416,937 8,965,455 3.7094 3.437 3.428 3.437 3.418 3.530 2,594,846 3.4551 -2.89%
2016-11-01 0 3.800 3.790 3.800 3.670 3.800 2,953,340 11,134,335 3.7701 3.539 3.530 3.539 3.418 3.539 3,170,734 3.5116 2.70%
2016-10-31 0 3.700 3.680 3.700 3.580 3.700 1,695,343 6,213,203 3.6649 3.446 3.428 3.446 3.335 3.446 1,820,136 3.4136 1.65%
2016-10-28 0 3.640 3.620 3.650 3.580 3.810 5,901,040 21,532,892 3.6490 3.390 3.372 3.400 3.335 3.549 6,335,412 3.3988 -3.45%
2016-10-27 0 3.770 3.760 3.770 3.730 3.900 3,644,000 13,836,420 3.7970 3.512 3.502 3.512 3.474 3.633 3,912,233 3.5367 -2.58%
2016-10-26 0 3.870 3.860 3.870 3.840 3.920 2,704,600 10,465,980 3.8697 3.605 3.595 3.605 3.577 3.651 2,903,684 3.6044 0.52%
2016-10-25 0 3.850 3.840 3.870 3.830 3.980 5,240,000 20,255,130 3.8655 3.586 3.577 3.605 3.567 3.707 5,625,713 3.6005 -2.53%
2016-10-24 0 3.950 3.930 3.960 3.910 4.060 4,885,600 19,371,893 3.9651 3.679 3.661 3.688 3.642 3.782 5,245,226 3.6932 -2.71%
2016-10-20 0 4.060 4.040 4.060 4.040 4.140 1,770,628 7,207,927 4.0708 3.782 3.763 3.782 3.763 3.856 1,900,963 3.7917 0.25%
2016-10-19 0 4.050 4.050 4.060 4.050 4.190 2,279,420 9,367,974 4.1098 3.772 3.772 3.782 3.772 3.903 2,447,207 3.8280 -1.70%
2016-10-18 0 4.120 4.110 4.120 4.050 4.150 2,690,840 11,074,782 4.1157 3.838 3.828 3.838 3.772 3.865 2,888,911 3.8335 0.49%
2016-10-17 0 4.100 4.100 4.110 4.020 4.160 2,233,400 9,163,371 4.1029 3.819 3.819 3.828 3.744 3.875 2,397,799 3.8216 -0.73%
2016-10-14 0 4.130 4.100 4.130 4.040 4.150 1,665,797 6,831,192 4.1009 3.847 3.819 3.847 3.763 3.865 1,788,415 3.8197 0.00%
2016-10-13 0 4.130 4.100 4.130 4.000 4.170 3,993,257 16,319,148 4.0867 3.847 3.819 3.847 3.726 3.884 4,287,198 3.8065 0.24%
2016-10-12 0 4.120 4.110 4.120 3.980 4.150 3,185,200 12,962,966 4.0697 3.838 3.828 3.838 3.707 3.865 3,419,661 3.7907 0.49%
2016-10-11 0 4.100 4.090 4.130 4.090 4.200 2,889,960 11,939,894 4.1315 3.819 3.810 3.847 3.810 3.912 3,102,688 3.8482 -1.20%
2016-10-07 0 4.150 4.120 4.150 4.080 4.190 2,153,000 8,883,890 4.1263 3.865 3.838 3.865 3.800 3.903 2,311,481 3.8434 0.00%
2016-10-06 0 4.150 4.140 4.150 4.110 4.180 2,255,200 9,335,071 4.1394 3.865 3.856 3.865 3.828 3.893 2,421,204 3.8555 0.24%
2016-10-05 0 4.140 4.120 4.140 3.950 4.180 4,302,800 17,730,642 4.1207 3.856 3.838 3.856 3.679 3.893 4,619,527 3.8382 2.48%
2016-10-04 0 4.040 4.040 4.050 3.870 4.050 3,239,800 12,840,543 3.9634 3.763 3.763 3.772 3.605 3.772 3,478,280 3.6916 3.06%
2016-10-03 0 3.920 3.900 3.910 3.780 4.010 10,028,414 38,722,671 3.8613 3.651 3.633 3.642 3.521 3.735 10,766,600 3.5966 -1.75%
2016-09-30 0 3.990 3.970 4.010 3.950 4.300 12,478,686 50,941,270 4.0823 3.716 3.698 3.735 3.679 4.005 13,397,235 3.8024 -8.28%
2016-09-29 0 4.350 4.350 4.360 4.310 4.450 2,340,229 10,203,435 4.3600 4.052 4.052 4.061 4.014 4.145 2,512,492 4.0611 -1.14%
2016-09-28 0 4.400 4.390 4.400 4.290 4.400 4,727,800 20,537,705 4.3440 4.098 4.089 4.098 3.996 4.098 5,075,811 4.0462 0.69%
2016-09-27 0 4.370 4.360 4.370 4.280 4.380 3,270,656 14,175,947 4.3343 4.070 4.061 4.070 3.987 4.080 3,511,407 4.0371 0.92%
2016-09-26 0 4.330 4.330 4.340 4.320 4.480 9,936,533 43,698,192 4.3977 4.033 4.033 4.042 4.024 4.173 10,667,955 4.0962 2.36%
2016-09-23 0 4.230 4.230 4.240 4.150 4.250 4,109,000 17,247,690 4.1975 3.940 3.940 3.949 3.865 3.959 4,411,461 3.9097 0.95%
2016-09-22 0 4.190 4.190 4.200 4.160 4.290 4,515,905 19,067,189 4.2222 3.903 3.903 3.912 3.875 3.996 4,848,318 3.9327 -0.71%
2016-09-21 0 4.220 4.220 4.240 4.160 4.270 2,641,600 11,078,116 4.1937 3.931 3.931 3.949 3.875 3.977 2,836,047 3.9062 -0.24%
2016-09-20 0 4.230 4.210 4.240 4.130 4.310 4,657,600 19,514,859 4.1899 3.940 3.921 3.949 3.847 4.014 5,000,443 3.9026 -0.94%
2016-09-19 0 4.270 4.240 4.270 4.170 4.330 5,124,400 21,656,163 4.2261 3.977 3.949 3.977 3.884 4.033 5,501,604 3.9363 0.95%
2016-09-15 0 4.230 4.170 4.210 4.170 4.390 9,543,600 40,615,519 4.2558 3.940 3.884 3.921 3.884 4.089 10,246,099 3.9640 -1.17%
2016-09-14 0 4.280 4.260 4.280 4.150 4.370 11,225,251 47,572,224 4.2380 3.987 3.968 3.987 3.865 4.070 12,051,535 3.9474 -2.06%
2016-09-13 0 4.370 4.350 4.370 4.320 4.570 6,818,440 30,092,951 4.4135 4.070 4.052 4.070 4.024 4.257 7,320,341 4.1109 -1.80%
2016-09-12 0 4.450 4.420 4.430 4.380 4.640 10,230,971 45,845,365 4.4810 4.145 4.117 4.126 4.080 4.322 10,984,067 4.1738 -5.92%
2016-09-09 0 4.730 4.720 4.730 4.600 4.740 7,825,802 36,718,637 4.6920 4.406 4.396 4.406 4.285 4.415 8,401,855 4.3703 1.28%
2016-09-08 0 4.670 4.650 4.670 4.590 4.710 7,648,628 35,603,300 4.6549 4.350 4.331 4.350 4.275 4.387 8,211,639 4.3357 0.21%
2016-09-07 0 4.660 4.660 4.670 4.580 4.690 7,737,398 35,915,753 4.6418 4.340 4.340 4.350 4.266 4.368 8,306,943 4.3236 0.43%
2016-09-06 0 4.640 4.630 4.640 4.500 4.650 8,413,451 38,479,478 4.5736 4.322 4.313 4.322 4.191 4.331 9,032,760 4.2600 0.22%
2016-09-05 0 4.630 4.610 4.630 4.500 4.800 10,299,619 47,858,010 4.6466 4.313 4.294 4.313 4.191 4.471 11,057,768 4.3280 0.22%
2016-09-02 0 4.620 4.600 4.620 4.450 4.650 18,794,254 85,422,625 4.5451 4.303 4.285 4.303 4.145 4.331 20,177,688 4.2335 5.48%
2016-09-01 0 4.380 4.370 4.380 4.260 4.380 13,410,771 57,874,239 4.3155 4.080 4.070 4.080 3.968 4.080 14,397,930 4.0196 2.10%
2016-08-31 0 4.290 4.280 4.290 4.200 4.380 16,221,376 69,597,630 4.2905 3.996 3.987 3.996 3.912 4.080 17,415,422 3.9963 -1.38%
2016-08-30 0 4.350 4.340 4.350 4.260 4.480 7,682,126 33,470,151 4.3569 4.052 4.042 4.052 3.968 4.173 8,247,603 4.0582 1.16%
2016-08-29 0 4.300 4.280 4.300 4.170 4.340 7,183,000 30,491,370 4.2449 4.005 3.987 4.005 3.884 4.042 7,711,736 3.9539 0.47%
2016-08-26 0 4.280 4.250 4.270 4.230 4.320 5,769,378 24,549,003 4.2551 3.987 3.959 3.977 3.940 4.024 6,194,058 3.9633 0.47%
2016-08-25 0 4.260 4.260 4.300 4.090 4.380 16,867,039 72,139,671 4.2770 3.968 3.968 4.005 3.810 4.080 18,108,612 3.9837 3.90%
2016-08-24 0 4.100 4.080 4.100 4.020 4.110 6,847,406 27,835,977 4.0652 3.819 3.800 3.819 3.744 3.828 7,351,439 3.7865 1.23%
2016-08-23 0 4.050 4.020 4.050 3.950 4.070 9,122,577 36,732,747 4.0266 3.772 3.744 3.772 3.679 3.791 9,794,084 3.7505 1.25%
2016-08-22 0 4.000 3.980 3.990 3.970 4.140 9,912,640 39,784,565 4.0135 3.726 3.707 3.716 3.698 3.856 10,642,304 3.7383 -0.74%
2016-08-19 0 4.030 4.000 4.030 3.870 4.170 23,436,007 93,776,609 4.0014 3.754 3.726 3.754 3.605 3.884 25,161,118 3.7270 4.68%
2016-08-18 0 3.850 3.810 3.860 3.740 3.860 6,149,010 23,355,072 3.7982 3.586 3.549 3.595 3.484 3.595 6,601,635 3.5378 1.58%
2016-08-17 0 3.790 3.780 3.790 3.730 3.880 10,148,100 38,390,892 3.7831 3.530 3.521 3.530 3.474 3.614 10,895,096 3.5237 -2.32%
2016-08-16 0 3.880 3.870 3.880 3.650 3.890 10,502,989 40,123,766 3.8202 3.614 3.605 3.614 3.400 3.623 11,276,108 3.5583 5.15%
2016-08-15 0 3.690 3.670 3.690 3.610 3.710 6,424,731 23,633,256 3.6785 3.437 3.418 3.437 3.362 3.456 6,897,652 3.4263 1.37%
2016-08-12 0 3.640 3.640 3.650 3.540 3.650 9,187,143 32,956,957 3.5873 3.390 3.390 3.400 3.297 3.400 9,863,403 3.3413 0.83%
2016-08-11 0 3.610 3.600 3.610 3.480 3.620 7,479,863 26,837,951 3.5880 3.362 3.353 3.362 3.241 3.372 8,030,451 3.3420 1.98%
2016-08-10 0 3.540 3.520 3.550 3.450 3.630 7,512,715 26,511,577 3.5289 3.297 3.279 3.307 3.213 3.381 8,065,721 3.2869 -0.28%
2016-08-09 0 3.550 3.530 3.550 3.470 3.580 8,677,058 30,652,297 3.5326 3.307 3.288 3.307 3.232 3.335 9,315,771 3.2904 0.85%
2016-08-08 0 3.520 3.500 3.510 3.280 3.530 7,944,301 27,328,942 3.4401 3.279 3.260 3.269 3.055 3.288 8,529,076 3.2042 5.39%
2016-08-05 0 3.340 3.330 3.340 3.250 3.430 9,987,357 33,450,649 3.3493 3.111 3.102 3.111 3.027 3.195 10,722,520 3.1197 0.60%
2016-08-04 0 3.320 3.320 3.330 3.190 3.350 10,201,724 33,556,499 3.2893 3.092 3.092 3.102 2.971 3.120 10,952,667 3.0638 3.43%
2016-08-03 0 3.210 3.200 3.210 3.060 3.220 8,250,440 26,230,683 3.1793 2.990 2.981 2.990 2.850 2.999 8,857,750 2.9613 2.23%
2016-08-01 0 3.140 3.130 3.140 3.040 3.150 5,746,262 17,819,474 3.1011 2.925 2.915 2.925 2.832 2.934 6,169,241 2.8884 0.96%
2016-07-29 0 3.110 3.090 3.120 2.980 3.120 6,387,434 19,464,521 3.0473 2.897 2.878 2.906 2.776 2.906 6,857,609 2.8384 2.30%
2016-07-28 0 3.040 3.010 3.050 2.990 3.080 4,016,000 12,132,050 3.0209 2.832 2.804 2.841 2.785 2.869 4,311,615 2.8138 -0.98%
2016-07-27 0 3.070 3.070 3.080 3.000 3.090 4,775,093 14,549,618 3.0470 2.860 2.860 2.869 2.794 2.878 5,126,585 2.8381 0.33%
2016-07-26 0 3.060 3.060 3.070 2.980 3.110 7,221,079 22,029,462 3.0507 2.850 2.850 2.860 2.776 2.897 7,752,618 2.8416 1.66%
2016-07-25 0 3.010 3.000 3.010 2.970 3.020 2,702,037 8,112,810 3.0025 2.804 2.794 2.804 2.766 2.813 2,900,932 2.7966 -0.33%
2016-07-22 0 3.020 3.010 3.020 2.930 3.040 6,052,591 18,011,468 2.9758 2.813 2.804 2.813 2.729 2.832 6,498,119 2.7718 2.03%
2016-07-21 0 2.960 2.950 2.970 2.920 2.980 6,810,591 20,043,615 2.9430 2.757 2.748 2.766 2.720 2.776 7,311,915 2.7412 0.00%
2016-07-20 0 2.960 2.950 2.960 2.860 2.970 12,689,263 37,188,100 2.9307 2.757 2.748 2.757 2.664 2.766 13,623,312 2.7297 1.37%
2016-07-19 0 2.920 2.910 2.920 2.840 3.020 34,782,126 101,379,663 2.9147 2.720 2.710 2.720 2.645 2.813 37,342,418 2.7149 -7.30%
2016-07-18 0 3.150 3.130 3.160 3.060 3.160 5,736,800 17,955,954 3.1300 2.934 2.915 2.943 2.850 2.943 6,159,082 2.9154 2.27%
2016-07-15 0 3.080 3.080 3.100 3.010 3.120 9,810,600 30,236,714 3.0820 2.869 2.869 2.887 2.804 2.906 10,532,752 2.8707 2.33%
2016-07-14 0 3.010 3.010 3.020 2.920 3.050 6,780,400 20,371,136 3.0044 2.804 2.804 2.813 2.720 2.841 7,279,501 2.7984 2.73%
2016-07-13 0 2.930 2.920 2.930 2.900 3.060 5,713,500 17,037,625 2.9820 2.729 2.720 2.729 2.701 2.850 6,134,067 2.7775 -1.35%
2016-07-12 0 2.970 2.960 2.970 2.890 2.980 8,648,000 25,435,280 2.9412 2.766 2.757 2.766 2.692 2.776 9,284,574 2.7395 1.71%
2016-07-11 0 2.920 2.900 2.920 2.770 2.930 11,640,000 33,561,720 2.8833 2.720 2.701 2.720 2.580 2.729 12,496,813 2.6856 3.91%
2016-07-08 0 2.810 2.800 2.810 2.710 2.820 5,542,500 15,388,125 2.7764 2.617 2.608 2.617 2.524 2.627 5,950,480 2.5860 1.81%
2016-07-07 0 2.760 2.760 2.770 2.710 2.780 8,736,100 24,023,630 2.7499 2.571 2.571 2.580 2.524 2.589 9,379,159 2.5614 2.22%
2016-07-06 0 2.700 2.690 2.700 2.670 2.730 7,126,000 19,228,290 2.6983 2.515 2.506 2.515 2.487 2.543 7,650,541 2.5133 -1.10%
2016-07-05 0 2.730 2.730 2.740 2.670 2.740 17,886,600 48,674,565 2.7213 2.543 2.543 2.552 2.487 2.552 19,203,222 2.5347 0.74%
2016-07-04 0 2.710 2.710 2.720 2.670 2.790 7,104,000 19,409,496 2.7322 2.524 2.524 2.534 2.487 2.599 7,626,921 2.5449 1.88%
2016-06-30 0 2.660 2.650 2.660 2.610 2.680 5,831,200 15,430,160 2.6461 2.478 2.468 2.478 2.431 2.496 6,260,431 2.4647 0.38%
2016-06-29 0 2.650 2.640 2.660 2.620 2.680 2,834,000 7,524,170 2.6550 2.468 2.459 2.478 2.440 2.496 3,042,609 2.4729 1.15%
2016-06-28 0 2.620 2.620 2.630 2.560 2.700 5,903,336 15,561,233 2.6360 2.440 2.440 2.450 2.384 2.515 6,337,877 2.4553 0.77%
2016-06-27 0 2.600 2.580 2.600 2.500 2.600 2,473,000 6,327,971 2.5588 2.422 2.403 2.422 2.329 2.422 2,655,036 2.3834 1.96%
2016-06-24 0 2.550 2.550 2.560 2.460 2.640 5,981,000 15,301,698 2.5584 2.375 2.375 2.384 2.291 2.459 6,421,258 2.3830 -3.04%
2016-06-23 0 2.630 2.620 2.640 2.600 2.660 2,732,000 7,218,905 2.6424 2.450 2.440 2.459 2.422 2.478 2,933,101 2.4612 0.00%
2016-06-22 0 2.630 2.620 2.630 2.620 2.680 1,893,642 5,000,414 2.6406 2.450 2.440 2.450 2.440 2.496 2,033,032 2.4596 -1.13%
2016-06-21 0 2.660 2.630 2.660 2.580 2.720 3,472,000 9,169,505 2.6410 2.478 2.450 2.478 2.403 2.534 3,727,572 2.4599 -0.75%
2016-06-20 0 2.680 2.680 2.700 2.680 2.770 4,515,000 12,259,310 2.7152 2.496 2.496 2.515 2.496 2.580 4,847,346 2.5291 -1.47%
2016-06-17 0 2.720 2.720 2.770 2.600 2.800 10,156,000 27,589,605 2.7166 2.534 2.534 2.580 2.422 2.608 10,903,577 2.5303 2.32%
2016-06-16 0 2.670 2.670 2.680 2.660 2.780 6,836,200 18,394,869 2.6908 2.476 2.476 2.485 2.467 2.578 7,371,619 2.4954 -2.55%
2016-06-15 0 2.740 2.740 2.750 2.690 2.760 3,792,000 10,346,170 2.7284 2.541 2.541 2.550 2.495 2.560 4,088,994 2.5302 0.37%
2016-06-14 0 2.730 2.730 2.740 2.730 2.820 4,374,020 12,016,985 2.7474 2.532 2.532 2.541 2.532 2.615 4,716,598 2.5478 -0.73%
2016-06-13 0 2.750 2.750 2.760 2.720 2.850 5,258,000 14,520,635 2.7616 2.550 2.550 2.560 2.522 2.643 5,669,813 2.5610 -3.85%
2016-06-10 0 2.860 2.830 2.860 2.820 2.910 5,397,900 15,376,859 2.8487 2.652 2.624 2.652 2.615 2.699 5,820,670 2.6418 0.35%
2016-06-08 0 2.850 2.840 2.850 2.820 2.910 3,686,860 10,529,012 2.8558 2.643 2.634 2.643 2.615 2.699 3,975,619 2.6484 -1.38%
2016-06-07 0 2.890 2.870 2.880 2.780 2.890 8,117,600 23,199,166 2.8579 2.680 2.662 2.671 2.578 2.680 8,753,380 2.6503 2.12%
2016-06-06 0 2.830 2.830 2.840 2.700 2.840 6,007,205 16,738,542 2.7864 2.624 2.624 2.634 2.504 2.634 6,477,696 2.5840 3.28%
2016-06-03 0 2.740 2.740 2.750 2.650 2.850 15,213,545 41,111,720 2.7023 2.541 2.541 2.550 2.458 2.643 16,405,088 2.5060 -6.16%
2016-06-02 0 2.920 2.900 2.910 2.860 3.010 8,782,000 25,601,190 2.9152 2.708 2.689 2.699 2.652 2.791 9,469,817 2.7035 -0.68%
2016-06-01 0 2.940 2.940 2.950 2.740 3.060 20,400,300 59,797,481 2.9312 2.726 2.726 2.736 2.541 2.838 21,998,075 2.7183 11.36%
2016-05-31 0 2.640 2.630 2.690 2.580 2.730 5,514,400 14,708,689 2.6673 2.448 2.439 2.495 2.393 2.532 5,946,294 2.4736 2.33%
2016-05-30 0 2.610 2.600 2.610 2.560 2.640 1,580,000 4,111,330 2.6021 2.393 2.383 2.393 2.347 2.420 1,723,558 2.3854 0.38%
2016-05-27 0 2.600 2.600 2.610 2.560 2.680 4,482,000 11,709,410 2.6125 2.383 2.383 2.393 2.347 2.457 4,889,234 2.3949 -2.62%
2016-05-26 0 2.670 2.650 2.680 2.620 2.680 1,406,000 3,739,048 2.6594 2.448 2.429 2.457 2.402 2.457 1,533,749 2.4378 0.00%
2016-05-25 0 2.670 2.660 2.680 2.650 2.740 1,597,000 4,297,160 2.6908 2.448 2.438 2.457 2.429 2.512 1,742,103 2.4667 0.75%
2016-05-24 0 2.650 2.640 2.650 2.620 2.700 1,650,245 4,374,674 2.6509 2.429 2.420 2.429 2.402 2.475 1,800,186 2.4301 -1.49%
2016-05-23 0 2.690 2.670 2.690 2.660 2.720 2,057,000 5,533,835 2.6902 2.466 2.448 2.466 2.438 2.493 2,243,899 2.4662 0.37%
2016-05-20 0 2.680 2.670 2.680 2.660 2.710 1,319,600 3,542,500 2.6845 2.457 2.448 2.457 2.438 2.484 1,439,499 2.4609 -1.11%
2016-05-19 0 2.710 2.690 2.710 2.670 2.730 1,197,600 3,238,742 2.7044 2.484 2.466 2.484 2.448 2.503 1,306,414 2.4791 1.50%
2016-05-18 0 2.670 2.660 2.680 2.660 2.720 3,564,400 9,597,100 2.6925 2.448 2.438 2.457 2.438 2.493 3,888,261 2.4682 -2.55%
2016-05-17 0 2.740 2.730 2.740 2.700 2.820 1,590,000 4,343,750 2.7319 2.512 2.503 2.512 2.475 2.585 1,734,467 2.5044 -1.08%
2016-05-16 0 2.770 2.760 2.770 2.660 2.780 2,248,000 6,185,710 2.7517 2.539 2.530 2.539 2.438 2.548 2,452,253 2.5225 1.84%
2016-05-13 0 2.720 2.710 2.720 2.680 2.840 4,155,000 11,391,770 2.7417 2.493 2.484 2.493 2.457 2.603 4,532,522 2.5133 -4.23%
2016-05-12 0 2.840 2.830 2.840 2.830 2.910 1,451,600 4,156,648 2.8635 2.603 2.594 2.603 2.594 2.668 1,583,492 2.6250 -2.41%
2016-05-11 0 2.910 2.880 2.910 2.800 2.910 2,187,000 6,208,390 2.8388 2.668 2.640 2.668 2.567 2.668 2,385,710 2.6023 1.75%
2016-05-10 0 2.860 2.850 2.860 2.800 2.900 2,791,000 7,965,140 2.8539 2.622 2.613 2.622 2.567 2.658 3,044,590 2.6162 -0.69%
2016-05-09 0 2.880 2.870 2.880 2.860 2.940 4,395,000 12,752,290 2.9015 2.640 2.631 2.640 2.622 2.695 4,794,329 2.6599 1.41%
2016-05-06 0 2.840 2.830 2.840 2.790 2.870 5,585,631 15,821,243 2.8325 2.603 2.594 2.603 2.558 2.631 6,093,140 2.5966 -0.35%
2016-05-05 0 2.850 2.850 2.860 2.630 2.870 10,830,000 30,061,770 2.7758 2.613 2.613 2.622 2.411 2.631 11,814,012 2.5446 7.14%
2016-05-04 0 2.660 2.640 2.660 2.620 2.740 16,712,200 44,645,126 2.6714 2.438 2.420 2.438 2.402 2.512 18,230,667 2.4489 -3.27%
2016-05-03 0 2.750 2.730 2.740 2.730 2.900 8,143,501 22,664,538 2.7831 2.521 2.503 2.512 2.503 2.658 8,883,418 2.5513 -3.85%
2016-04-29 0 2.860 2.850 2.860 2.850 3.010 13,018,000 37,575,200 2.8864 2.622 2.613 2.622 2.613 2.759 14,200,813 2.6460 -4.98%
2016-04-28 0 3.010 3.000 3.010 3.000 3.100 6,873,000 20,834,988 3.0314 2.759 2.750 2.759 2.750 2.842 7,497,479 2.7789 -1.95%
2016-04-27 0 3.070 3.050 3.070 3.030 3.090 6,146,768 18,800,905 3.0587 2.814 2.796 2.814 2.778 2.833 6,705,262 2.8039 0.99%
2016-04-26 0 3.040 3.040 3.060 3.020 3.170 7,447,700 22,730,146 3.0520 2.787 2.787 2.805 2.768 2.906 8,124,396 2.7978 -2.88%
2016-04-25 0 3.130 3.130 3.140 3.130 3.200 3,217,000 10,144,700 3.1535 2.869 2.869 2.878 2.869 2.933 3,509,296 2.8908 -1.88%
2016-04-22 0 3.190 3.180 3.190 3.170 3.230 3,193,400 10,198,922 3.1938 2.924 2.915 2.924 2.906 2.961 3,483,552 2.9277 -0.31%
2016-04-21 0 3.200 3.190 3.200 3.190 3.300 4,688,000 15,174,450 3.2369 2.933 2.924 2.933 2.924 3.025 5,113,951 2.9673 0.00%
2016-04-20 0 3.200 3.190 3.200 3.170 3.280 4,785,000 15,393,100 3.2169 2.933 2.924 2.933 2.906 3.007 5,219,764 2.9490 -3.03%
2016-04-19 0 3.300 3.280 3.300 3.230 3.310 5,785,006 18,863,519 3.2608 3.025 3.007 3.025 2.961 3.034 6,310,630 2.9892 2.17%
2016-04-18 0 3.230 3.220 3.230 3.180 3.300 4,206,190 13,477,478 3.2042 2.961 2.952 2.961 2.915 3.025 4,588,364 2.9373 -2.12%
2016-04-15 0 3.300 3.280 3.300 3.220 3.360 5,102,028 16,690,402 3.2713 3.025 3.007 3.025 2.952 3.080 5,565,597 2.9989 -1.49%
2016-04-14 0 3.350 3.340 3.350 3.330 3.430 5,157,000 17,343,505 3.3631 3.071 3.062 3.071 3.053 3.144 5,625,564 3.0830 0.90%
2016-04-13 0 3.320 3.310 3.340 3.300 3.440 11,338,900 37,956,671 3.3475 3.043 3.034 3.062 3.025 3.153 12,369,150 3.0687 -2.06%
2016-04-12 0 3.390 3.370 3.390 3.080 3.450 20,454,415 67,987,187 3.3238 3.108 3.089 3.108 2.823 3.163 22,312,899 3.0470 9.35%
2016-04-11 0 3.100 3.090 3.110 3.060 3.140 3,923,000 12,155,560 3.0985 2.842 2.833 2.851 2.805 2.878 4,279,443 2.8405 -0.32%
2016-04-08 0 3.110 3.110 3.120 3.000 3.160 5,179,000 16,060,835 3.1011 2.851 2.851 2.860 2.750 2.897 5,649,563 2.8428 2.64%
2016-04-07 0 3.030 3.020 3.040 3.000 3.120 6,417,200 19,413,215 3.0252 2.778 2.768 2.787 2.750 2.860 7,000,265 2.7732 -0.66%
2016-04-06 0 3.050 3.040 3.050 3.020 3.070 5,288,200 16,109,864 3.0464 2.796 2.787 2.796 2.768 2.814 5,768,685 2.7926 -0.97%
2016-04-05 0 3.080 3.070 3.080 2.990 3.120 7,482,000 22,802,229 3.0476 2.823 2.814 2.823 2.741 2.860 8,161,813 2.7938 -1.28%
2016-04-01 0 3.120 3.120 3.160 3.110 3.260 8,431,205 26,624,323 3.1578 2.860 2.860 2.897 2.851 2.988 9,197,263 2.8948 -4.59%
2016-03-31 0 3.270 3.240 3.270 3.160 3.370 7,503,700 24,190,145 3.2238 2.998 2.970 2.998 2.897 3.089 8,185,485 2.9552 -2.10%
2016-03-30 0 3.340 3.330 3.350 3.310 3.380 5,195,143 17,379,689 3.3454 3.062 3.053 3.071 3.034 3.098 5,667,173 3.0667 0.60%
2016-03-29 0 3.320 3.320 3.330 3.200 3.370 8,171,000 26,949,660 3.2982 3.043 3.043 3.053 2.933 3.089 8,913,415 3.0235 1.53%
2016-03-24 0 3.270 3.250 3.260 3.230 3.700 37,352,200 125,449,286 3.3586 2.998 2.979 2.988 2.961 3.392 40,746,013 3.0788 -18.66%
2016-03-23 0 4.020 4.020 4.030 3.980 4.140 3,671,200 14,821,370 4.0372 3.685 3.685 3.694 3.648 3.795 4,004,764 3.7009 -2.66%
2016-03-22 0 4.130 4.120 4.130 4.110 4.240 2,894,508 12,039,014 4.1593 3.786 3.777 3.786 3.768 3.887 3,157,502 3.8128 -2.36%
2016-03-21 0 4.230 4.220 4.240 4.160 4.260 4,533,159 19,083,921 4.2099 3.878 3.869 3.887 3.814 3.905 4,945,041 3.8592 1.68%
2016-03-18 0 4.160 4.160 4.170 4.020 4.260 6,077,530 25,356,125 4.1721 3.814 3.814 3.823 3.685 3.905 6,629,733 3.8246 3.23%
2016-03-17 0 4.030 4.030 4.040 3.990 4.070 3,695,465 14,868,041 4.0233 3.694 3.694 3.704 3.658 3.731 4,031,234 3.6882 2.28%
2016-03-16 0 3.940 3.920 3.940 3.890 4.100 4,295,978 16,998,993 3.9570 3.612 3.593 3.612 3.566 3.759 4,686,310 3.6274 -3.67%
2016-03-15 0 4.090 4.080 4.100 4.080 4.250 2,780,600 11,451,703 4.1184 3.749 3.740 3.759 3.740 3.896 3,033,245 3.7754 -3.99%
2016-03-14 0 4.260 4.240 4.270 4.220 4.350 3,786,514 16,232,460 4.2869 3.905 3.887 3.914 3.869 3.988 4,130,556 3.9298 1.19%
2016-03-11 0 4.210 4.210 4.220 4.020 4.220 2,123,000 8,831,165 4.1598 3.859 3.859 3.869 3.685 3.869 2,315,895 3.8133 2.68%
2016-03-10 0 4.100 4.100 4.110 4.030 4.280 2,972,000 12,299,255 4.1384 3.759 3.759 3.768 3.694 3.924 3,242,035 3.7937 -2.38%
2016-03-09 0 4.200 4.180 4.190 4.160 4.280 3,416,000 14,338,033 4.1973 3.850 3.832 3.841 3.814 3.924 3,726,377 3.8477 -2.55%
2016-03-08 0 4.310 4.300 4.310 4.190 4.430 4,852,000 20,715,660 4.2695 3.951 3.942 3.951 3.841 4.061 5,292,852 3.9139 -1.15%
2016-03-07 0 4.360 4.350 4.360 4.250 4.390 5,775,762 25,037,225 4.3349 3.997 3.988 3.997 3.896 4.024 6,300,547 3.9738 3.07%
2016-03-04 0 4.230 4.230 4.240 4.150 4.450 7,622,349 32,527,086 4.2673 3.878 3.878 3.887 3.804 4.079 8,314,914 3.9119 -2.31%
2016-03-03 0 4.330 4.320 4.330 4.120 4.390 5,910,000 25,080,890 4.2438 3.969 3.960 3.969 3.777 4.024 6,446,981 3.8903 4.59%
2016-03-02 0 4.140 4.130 4.140 3.870 4.250 8,379,000 34,343,350 4.0987 3.795 3.786 3.795 3.548 3.896 9,140,314 3.7573 9.81%
2016-03-01 0 3.770 3.750 3.770 3.660 3.780 1,511,000 5,614,430 3.7157 3.456 3.438 3.456 3.355 3.465 1,648,289 3.4062 3.29%
2016-02-29 0 3.650 3.640 3.650 3.630 3.860 2,111,400 7,798,650 3.6936 3.346 3.337 3.346 3.328 3.538 2,303,241 3.3859 -3.69%
2016-02-26 0 3.790 3.780 3.790 3.710 3.820 1,969,666 7,454,954 3.7849 3.474 3.465 3.474 3.401 3.502 2,148,629 3.4696 3.27%
2016-02-25 0 3.670 3.660 3.670 3.620 3.880 4,224,800 15,698,818 3.7159 3.364 3.355 3.364 3.318 3.557 4,608,664 3.4064 -3.93%
2016-02-24 0 3.820 3.810 3.830 3.760 3.980 3,730,000 14,280,260 3.8285 3.502 3.493 3.511 3.447 3.648 4,068,907 3.5096 -4.50%
2016-02-23 0 4.000 3.990 4.020 3.940 4.120 2,809,222 11,248,948 4.0043 3.667 3.658 3.685 3.612 3.777 3,064,467 3.6708 -1.23%
2016-02-22 0 4.050 4.030 4.050 3.900 4.110 3,726,800 14,925,396 4.0049 3.713 3.694 3.713 3.575 3.768 4,065,416 3.6713 -0.49%
2016-02-19 0 4.070 4.060 4.070 4.040 4.150 3,215,000 13,116,390 4.0797 3.731 3.722 3.731 3.704 3.804 3,507,114 3.7399 -2.86%
2016-02-18 0 4.190 4.160 4.190 3.760 4.250 8,268,030 33,379,963 4.0372 3.841 3.814 3.841 3.447 3.896 9,019,261 3.7010 13.24%
2016-02-17 0 3.700 3.670 3.700 3.640 3.860 3,192,800 11,897,042 3.7262 3.392 3.364 3.392 3.337 3.538 3,482,897 3.4158 0.27%
2016-02-16 0 3.690 3.670 3.690 3.610 3.790 4,600,000 17,069,065 3.7107 3.383 3.364 3.383 3.309 3.474 5,017,955 3.4016 3.36%
2016-02-15 0 3.570 3.550 3.570 3.190 3.590 4,820,200 16,472,630 3.4174 3.273 3.254 3.273 2.924 3.291 5,258,162 3.1328 13.69%
2016-02-12 0 3.140 3.130 3.140 3.100 3.190 2,349,000 7,355,630 3.1314 2.878 2.869 2.878 2.842 2.924 2,562,430 2.8706 -2.48%
2016-02-11 0 3.220 3.220 3.230 3.220 3.380 2,291,000 7,448,610 3.2512 2.952 2.952 2.961 2.952 3.098 2,499,160 2.9804 -6.40%
2016-02-05 0 3.440 3.430 3.450 3.420 3.570 2,486,000 8,626,490 3.4700 3.153 3.144 3.163 3.135 3.273 2,711,877 3.1810 -2.27%
2016-02-04 0 3.520 3.500 3.530 3.460 3.570 2,605,594 9,194,389 3.5287 3.227 3.208 3.236 3.172 3.273 2,842,338 3.2348 1.44%
2016-02-03 0 3.470 3.460 3.500 3.410 3.500 3,725,888 12,876,663 3.4560 3.181 3.172 3.208 3.126 3.208 4,064,421 3.1681 -1.98%
2016-02-02 0 3.540 3.530 3.540 3.460 3.570 2,987,000 10,531,730 3.5259 3.245 3.236 3.245 3.172 3.273 3,258,398 3.2322 0.00%
2016-02-01 0 3.540 3.510 3.540 3.460 3.850 3,814,000 13,647,220 3.5782 3.245 3.218 3.245 3.172 3.529 4,160,539 3.2802 -3.54%
2016-01-29 0 3.670 3.670 3.680 3.510 3.760 4,437,000 16,262,980 3.6653 3.364 3.364 3.373 3.218 3.447 4,840,145 3.3600 1.94%
2016-01-28 0 3.600 3.590 3.600 3.550 3.660 1,971,000 7,067,090 3.5855 3.300 3.291 3.300 3.254 3.355 2,150,085 3.2869 0.56%
2016-01-27 0 3.580 3.580 3.600 3.480 3.670 3,580,122 12,757,670 3.5635 3.282 3.282 3.300 3.190 3.364 3,905,411 3.2667 0.85%
2016-01-26 0 3.550 3.550 3.560 3.520 3.670 5,188,500 18,633,995 3.5914 3.254 3.254 3.263 3.227 3.364 5,659,926 3.2923 -5.08%
2016-01-25 0 3.740 3.740 3.750 3.510 3.820 8,233,000 30,374,885 3.6894 3.428 3.428 3.438 3.218 3.502 8,981,049 3.3821 8.41%
2016-01-22 0 3.450 3.450 3.460 3.370 3.650 11,579,000 39,996,670 3.4542 3.163 3.163 3.172 3.089 3.346 12,631,065 3.1665 1.17%
2016-01-21 0 3.410 3.400 3.430 3.390 3.970 9,726,806 35,127,599 3.6114 3.126 3.117 3.144 3.108 3.639 10,610,582 3.3106 -9.79%
2016-01-20 0 3.780 3.770 3.780 3.750 3.990 3,602,194 13,765,454 3.8214 3.465 3.456 3.465 3.438 3.658 3,929,489 3.5031 -6.44%
2016-01-19 0 4.040 4.040 4.050 3.850 4.050 4,100,800 16,256,679 3.9643 3.704 3.704 3.713 3.529 3.713 4,473,398 3.6341 1.51%
2016-01-18 0 3.980 3.980 3.990 3.810 4.020 3,610,530 14,142,399 3.9170 3.648 3.648 3.658 3.493 3.685 3,938,582 3.5907 0.00%
2016-01-15 0 3.980 3.950 3.980 3.950 4.290 4,639,666 18,777,437 4.0472 3.648 3.621 3.648 3.621 3.933 5,061,225 3.7101 -4.78%
2016-01-14 0 4.180 4.180 4.190 4.060 4.220 7,939,200 32,929,751 4.1477 3.832 3.832 3.841 3.722 3.869 8,660,554 3.8023 -3.24%
2016-01-13 0 4.320 4.300 4.310 4.300 4.670 6,459,394 28,732,803 4.4482 3.960 3.942 3.951 3.942 4.281 7,046,293 4.0777 -4.64%
2016-01-12 0 4.530 4.500 4.510 4.420 4.600 3,111,400 13,990,335 4.4965 4.153 4.125 4.134 4.052 4.217 3,394,101 4.1220 2.49%
2016-01-11 0 4.420 4.410 4.430 4.400 4.750 4,265,400 19,302,056 4.5253 4.052 4.043 4.061 4.034 4.354 4,652,953 4.1483 -9.43%
2016-01-08 0 4.880 4.860 4.870 4.820 4.990 3,187,000 15,621,450 4.9016 4.474 4.455 4.464 4.419 4.574 3,476,570 4.4934 1.46%
2016-01-07 0 4.810 4.810 4.820 4.800 5.030 4,189,000 20,462,752 4.8849 4.409 4.409 4.419 4.400 4.611 4,569,612 4.4780 -6.24%
2016-01-06 0 5.130 5.090 5.140 5.050 5.300 1,975,600 10,103,437 5.1141 4.703 4.666 4.712 4.629 4.859 2,155,103 4.6881 -1.35%
2016-01-05 0 5.200 5.200 5.240 5.100 5.360 2,125,946 11,035,740 5.1910 4.767 4.767 4.804 4.675 4.914 2,319,109 4.7586 -1.52%
2016-01-04 0 5.280 5.270 5.280 5.210 5.650 1,780,200 9,449,916 5.3083 4.840 4.831 4.840 4.776 5.179 1,941,949 4.8662 -5.21%
2015-12-31 0 5.570 5.560 5.570 5.500 5.610 447,000 2,485,400 5.5602 5.106 5.097 5.106 5.042 5.143 487,614 5.0971 0.00%
2015-12-30 0 5.570 5.570 5.600 5.570 5.710 1,358,466 7,644,146 5.6270 5.106 5.106 5.134 5.106 5.234 1,481,896 5.1584 -0.71%
2015-12-29 0 5.610 5.590 5.610 5.530 5.680 816,800 4,572,475 5.5980 5.143 5.124 5.143 5.069 5.207 891,014 5.1318 -1.06%
2015-12-28 0 5.670 5.630 5.670 5.550 5.720 1,245,200 7,049,975 5.6617 5.198 5.161 5.198 5.088 5.244 1,358,339 5.1901 0.00%
2015-12-24 0 5.670 5.640 5.670 5.620 5.690 607,200 3,434,658 5.6566 5.198 5.170 5.198 5.152 5.216 662,370 5.1854 0.35%
2015-12-23 0 5.650 5.640 5.670 5.390 5.680 1,302,333 7,358,268 5.6501 5.179 5.170 5.198 4.941 5.207 1,420,663 5.1795 1.07%
2015-12-22 0 5.590 5.570 5.600 5.440 5.600 2,196,644 12,241,242 5.5727 5.124 5.106 5.134 4.987 5.134 2,396,231 5.1085 2.76%
2015-12-21 0 5.440 5.440 5.450 5.320 5.500 1,265,296 6,920,723 5.4696 4.987 4.987 4.996 4.877 5.042 1,380,261 5.0141 -1.45%
2015-12-18 0 5.520 5.460 5.540 5.250 5.540 3,764,119 20,556,891 5.4613 5.060 5.005 5.079 4.813 5.079 4,106,126 5.0064 2.41%
2015-12-17 0 5.390 5.380 5.430 5.200 5.440 3,208,000 17,331,710 5.4027 4.941 4.932 4.978 4.767 4.987 3,499,478 4.9527 3.85%
2015-12-16 0 5.190 5.150 5.190 5.110 5.300 2,597,797 13,586,100 5.2299 4.758 4.721 4.758 4.684 4.859 2,833,832 4.7942 -0.38%
2015-12-15 0 5.210 5.200 5.210 5.140 5.310 2,008,000 10,489,675 5.2239 4.776 4.767 4.776 4.712 4.868 2,190,446 4.7888 -1.88%
2015-12-14 0 5.310 5.290 5.320 4.750 5.320 3,419,630 17,419,003 5.0938 4.868 4.849 4.877 4.354 4.877 3,730,337 4.6696 8.59%
2015-12-11 0 4.890 4.880 4.910 4.860 5.250 4,114,000 20,294,865 4.9331 4.483 4.474 4.501 4.455 4.813 4,487,797 4.5222 -5.42%
2015-12-10 0 5.170 5.130 5.170 5.020 5.280 3,109,000 15,964,820 5.1350 4.739 4.703 4.739 4.602 4.840 3,391,483 4.7073 1.17%
2015-12-09 0 5.110 5.110 5.120 5.100 5.560 6,585,900 35,036,095 5.3199 4.684 4.684 4.694 4.675 5.097 7,184,293 4.8768 -7.76%
2015-12-08 0 5.540 5.530 5.550 5.530 5.700 2,534,000 14,226,595 5.6143 5.079 5.069 5.088 5.069 5.225 2,764,239 5.1467 -2.98%
2015-12-07 0 5.710 5.700 5.720 5.640 5.740 1,234,000 7,041,970 5.7066 5.234 5.225 5.244 5.170 5.262 1,346,121 5.2313 2.15%
2015-12-04 0 5.590 5.580 5.610 5.580 5.670 1,251,000 7,053,122 5.6380 5.124 5.115 5.143 5.115 5.198 1,364,666 5.1684 -1.76%
2015-12-03 0 5.690 5.670 5.700 5.600 5.700 1,255,000 7,090,469 5.6498 5.216 5.198 5.225 5.134 5.225 1,369,029 5.1792 1.61%
2015-12-02 0 5.600 5.580 5.620 5.500 5.660 2,640,800 14,772,725 5.5940 5.134 5.115 5.152 5.042 5.189 2,880,743 5.1281 0.54%
2015-12-01 0 5.570 5.560 5.580 5.390 5.650 3,277,471 18,209,094 5.5558 5.106 5.097 5.115 4.941 5.179 3,575,261 5.0931 4.50%
2015-11-30 0 5.330 5.310 5.320 5.310 5.550 2,366,000 12,799,875 5.4099 4.886 4.868 4.877 4.868 5.088 2,580,974 4.9593 -2.02%
2015-11-27 0 5.440 5.430 5.440 5.340 5.630 2,404,000 13,141,480 5.4665 4.987 4.978 4.987 4.895 5.161 2,622,427 5.0112 -1.27%
2015-11-26 0 5.510 5.500 5.550 5.500 5.790 5,642,000 31,823,435 5.6405 5.051 5.042 5.088 5.042 5.308 6,154,631 5.1706 -2.65%
2015-11-25 0 5.660 5.650 5.660 5.650 5.800 2,112,000 12,065,510 5.7128 5.189 5.179 5.189 5.179 5.317 2,303,896 5.2370 -1.39%
2015-11-24 0 5.740 5.730 5.750 5.730 5.850 1,382,800 8,017,810 5.7982 5.262 5.253 5.271 5.253 5.363 1,508,441 5.3153 -1.03%
2015-11-23 0 5.800 5.790 5.800 5.740 5.880 2,228,000 12,942,005 5.8088 5.317 5.308 5.317 5.262 5.390 2,430,436 5.3250 1.75%
2015-11-20 0 5.700 5.690 5.700 5.660 5.850 3,154,800 18,029,782 5.7150 5.225 5.216 5.225 5.189 5.363 3,441,444 5.2390 -2.40%
2015-11-19 0 5.840 5.830 5.840 5.730 5.850 2,833,400 16,393,861 5.7859 5.354 5.344 5.354 5.253 5.363 3,090,842 5.3040 2.64%
2015-11-18 0 5.690 5.670 5.690 5.660 5.810 806,800 4,616,118 5.7215 5.216 5.198 5.216 5.189 5.326 880,106 5.2450 -0.87%
2015-11-17 0 5.740 5.710 5.750 5.700 5.870 1,781,000 10,271,780 5.7674 5.262 5.234 5.271 5.225 5.381 1,942,821 5.2870 0.17%
2015-11-16 0 5.730 5.700 5.720 5.570 5.740 2,802,356 15,953,845 5.6930 5.253 5.225 5.244 5.106 5.262 3,056,977 5.2188 -2.22%
2015-11-13 0 5.860 5.850 5.860 5.750 5.920 2,782,109 16,228,560 5.8332 5.372 5.363 5.372 5.271 5.427 3,034,891 5.3473 -2.01%
2015-11-12 0 5.980 5.980 5.990 5.810 6.020 3,072,000 18,236,500 5.9364 5.482 5.482 5.491 5.326 5.519 3,351,121 5.4419 3.10%
2015-11-11 0 5.800 5.800 5.810 5.790 6.000 3,854,000 22,672,618 5.8829 5.317 5.317 5.326 5.308 5.500 4,204,174 5.3929 -2.03%
2015-11-10 0 5.920 5.910 5.920 5.830 6.220 6,453,000 38,441,094 5.9571 5.427 5.418 5.427 5.344 5.702 7,039,318 5.4609 -5.28%
2015-11-09 0 6.250 6.230 6.260 6.210 6.350 1,524,000 9,534,460 6.2562 5.729 5.711 5.739 5.693 5.821 1,662,470 5.7351 -1.11%
2015-11-06 0 6.320 6.280 6.320 6.220 6.370 2,158,800 13,569,485 6.2857 5.794 5.757 5.794 5.702 5.839 2,354,948 5.7621 0.16%
2015-11-05 0 6.310 6.300 6.330 6.280 6.470 4,103,200 26,077,493 6.3554 5.784 5.775 5.803 5.757 5.931 4,476,016 5.8261 -1.10%
2015-11-04 0 6.380 6.370 6.390 6.080 6.440 8,258,000 52,028,280 6.3003 5.849 5.839 5.858 5.574 5.904 9,008,320 5.7756 4.42%
2015-11-03 0 6.110 6.100 6.120 6.020 6.180 3,755,500 22,935,270 6.1071 5.601 5.592 5.610 5.519 5.665 4,096,724 5.5984 1.50%
2015-11-02 0 6.020 5.990 6.030 5.870 6.260 9,573,669 58,221,887 6.0815 5.519 5.491 5.528 5.381 5.739 10,443,531 5.5749 -1.15%
2015-10-30 0 6.090 6.080 6.090 6.030 6.500 12,262,936 75,366,735 6.1459 5.583 5.574 5.583 5.528 5.959 13,377,144 5.6340 -5.87%
2015-10-29 0 6.470 6.450 6.470 6.330 6.520 6,270,000 40,464,500 6.4537 5.931 5.913 5.931 5.803 5.977 6,839,691 5.9161 2.05%
2015-10-28 0 6.340 6.330 6.340 6.320 6.710 6,133,000 39,759,510 6.4829 5.812 5.803 5.812 5.794 6.151 6,690,243 5.9429 -3.65%
2015-10-27 0 6.580 6.580 6.590 6.550 7.010 6,222,000 41,379,750 6.6506 6.032 6.032 6.041 6.004 6.426 6,787,330 6.0966 -5.73%
2015-10-26 0 6.980 6.960 6.990 6.830 6.990 6,226,000 43,033,896 6.9120 6.399 6.380 6.408 6.261 6.408 6,791,693 6.3363 2.50%
2015-10-23 0 6.810 6.770 6.810 6.680 6.880 4,888,400 33,186,164 6.7888 6.243 6.206 6.243 6.124 6.307 5,332,559 6.2233 2.10%
2015-10-22 0 6.670 6.650 6.670 6.540 6.770 5,085,725 33,802,495 6.6465 6.114 6.096 6.114 5.995 6.206 5,547,813 6.0929 -0.45%
2015-10-20 0 6.700 6.690 6.700 6.610 6.950 6,115,200 40,981,163 6.7015 6.142 6.133 6.142 6.059 6.371 6,670,826 6.1433 -3.18%
2015-10-19 0 6.920 6.900 6.920 6.790 7.060 6,049,607 41,902,824 6.9265 6.344 6.325 6.344 6.224 6.472 6,599,273 6.3496 0.44%
2015-10-16 0 6.890 6.890 6.960 6.710 7.170 13,702,000 94,519,010 6.8982 6.316 6.316 6.380 6.151 6.573 14,946,961 6.3236 -1.43%
2015-10-15 0 6.990 7.000 7.020 6.930 7.480 27,541,600 197,450,263 7.1692 6.408 6.417 6.435 6.353 6.857 30,044,024 6.5720 0.87%
2015-10-14 0 6.930 6.920 6.950 6.120 6.950 17,672,000 117,481,870 6.6479 6.353 6.344 6.371 5.610 6.371 19,277,674 6.0942 8.96%
2015-10-13 0 6.360 6.340 6.360 6.120 6.390 5,320,400 33,440,516 6.2853 5.830 5.812 5.830 5.610 5.858 5,803,810 5.7618 0.79%
2015-10-12 0 6.310 6.300 6.310 5.900 6.310 6,288,594 38,824,214 6.1738 5.784 5.775 5.784 5.409 5.784 6,859,974 5.6595 7.50%
2015-10-09 0 5.870 5.850 5.890 5.830 6.100 4,828,000 28,706,730 5.9459 5.381 5.363 5.399 5.344 5.592 5,266,671 5.4506 1.91%
2015-10-08 0 5.760 5.740 5.770 5.680 5.930 4,198,708 24,275,890 5.7818 5.280 5.262 5.289 5.207 5.436 4,580,202 5.3002 -0.69%
2015-10-07 0 5.800 5.790 5.800 5.560 5.870 7,696,904 44,255,601 5.7498 5.317 5.308 5.317 5.097 5.381 8,396,243 5.2709 3.57%
2015-10-06 0 5.600 5.570 5.580 5.460 5.800 7,114,000 39,872,370 5.6048 5.134 5.106 5.115 5.005 5.317 7,760,377 5.1379 2.75%
2015-10-05 0 5.450 5.450 5.460 5.350 5.580 4,051,000 22,036,530 5.4398 4.996 4.996 5.005 4.904 5.115 4,419,073 4.9867 0.93%
2015-10-02 0 5.400 5.390 5.400 5.200 5.480 4,314,000 23,035,426 5.3397 4.950 4.941 4.950 4.767 5.024 4,705,969 4.8949 3.25%
2015-09-30 0 5.230 5.210 5.230 5.070 5.250 3,496,592 18,025,310 5.1551 4.794 4.776 4.794 4.648 4.813 3,814,292 4.7257 1.75%
2015-09-29 0 5.140 5.130 5.140 4.900 5.180 3,848,191 19,659,423 5.1087 4.712 4.703 4.712 4.492 4.749 4,197,837 4.6832 -1.91%
2015-09-25 0 5.240 5.230 5.240 5.180 5.280 3,594,000 18,741,040 5.2145 4.804 4.794 4.804 4.749 4.840 3,920,550 4.7802 1.16%
2015-09-24 0 5.180 5.170 5.180 5.140 5.270 2,360,651 12,211,686 5.1730 4.749 4.739 4.749 4.712 4.831 2,575,139 4.7421 -0.96%
2015-09-23 0 5.230 5.230 5.250 5.110 5.590 8,147,000 42,604,950 5.2295 4.794 4.794 4.813 4.684 5.124 8,887,235 4.7939 -4.56%
2015-09-22 0 5.480 5.460 5.470 5.350 5.630 6,982,000 38,691,400 5.5416 5.024 5.005 5.014 4.904 5.161 7,616,383 5.0800 2.43%
2015-09-21 0 5.350 5.350 5.360 5.230 5.440 4,849,000 26,060,195 5.3743 4.904 4.904 4.914 4.794 4.987 5,289,579 4.9267 -1.47%
2015-09-18 0 5.430 5.350 5.420 5.090 5.440 6,938,954 36,928,363 5.3219 4.978 4.904 4.969 4.666 4.987 7,569,426 4.8786 6.26%
2015-09-17 0 5.110 5.100 5.130 5.070 5.220 5,101,692 26,260,593 5.1474 4.684 4.675 4.703 4.648 4.785 5,565,231 4.7187 -0.97%
2015-09-16 0 5.160 5.150 5.160 4.940 5.190 6,617,000 33,876,110 5.1196 4.730 4.721 4.730 4.529 4.758 7,218,219 4.6931 4.03%
2015-09-15 0 4.960 4.970 4.990 4.900 5.110 5,130,800 25,775,984 5.0238 4.547 4.556 4.574 4.492 4.684 5,596,983 4.6053 -0.40%
2015-09-14 0 4.980 4.960 4.980 4.880 5.200 5,387,400 26,855,694 4.9849 4.565 4.547 4.565 4.474 4.767 5,876,898 4.5697 -3.49%
2015-09-11 0 5.160 5.150 5.160 4.840 5.180 12,577,600 63,672,609 5.0624 4.730 4.721 4.730 4.437 4.749 13,720,398 4.6407 6.61%
2015-09-10 0 4.840 4.840 4.880 4.720 4.970 7,010,480 33,995,767 4.8493 4.437 4.437 4.474 4.327 4.556 7,647,451 4.4454 -3.59%
2015-09-09 0 5.020 5.010 5.020 4.930 5.110 13,954,500 70,098,210 5.0233 4.602 4.593 4.602 4.519 4.684 15,222,403 4.6049 2.87%
2015-09-08 0 4.880 4.870 4.900 4.510 4.900 6,384,500 30,256,620 4.7391 4.474 4.464 4.492 4.134 4.492 6,964,594 4.3443 8.20%
2015-09-07 0 4.510 4.510 4.520 4.320 4.680 4,931,013 22,525,785 4.5682 4.134 4.134 4.144 3.960 4.290 5,379,044 4.1877 1.35%
2015-09-04 0 4.450 4.440 4.450 4.290 4.480 4,769,977 20,924,121 4.3866 4.079 4.070 4.079 3.933 4.107 5,203,376 4.0213 2.77%
2015-09-02 0 4.330 4.320 4.330 4.310 4.480 9,684,000 42,655,987 4.4048 3.969 3.960 3.969 3.951 4.107 10,563,886 4.0379 -4.84%
2015-09-01 0 4.550 4.550 4.560 4.460 4.810 12,637,200 57,431,574 4.5446 4.171 4.171 4.180 4.089 4.409 13,785,413 4.1661 -5.41%
2015-08-31 0 4.810 4.810 4.820 4.800 5.400 11,581,400 57,069,771 4.9277 4.409 4.409 4.419 4.400 4.950 12,633,684 4.5173 -8.90%
2015-08-28 0 5.280 5.280 5.310 5.260 5.930 10,626,000 57,688,030 5.4290 4.840 4.840 4.868 4.822 5.436 11,591,476 4.9768 -5.71%
2015-08-27 0 5.600 5.600 5.620 5.350 5.720 9,532,794 53,445,970 5.6065 5.134 5.134 5.152 4.904 5.244 10,398,942 5.1396 2.94%
2015-08-26 0 5.440 5.440 5.450 5.230 5.500 12,874,600 69,023,907 5.3612 4.987 4.987 4.996 4.794 5.042 14,044,383 4.9147 3.82%
2015-08-25 0 5.240 5.220 5.250 5.030 5.710 10,065,215 53,398,793 5.3053 4.804 4.785 4.813 4.611 5.234 10,979,738 4.8634 0.77%
2015-08-24 0 5.200 5.200 5.210 5.030 5.680 12,116,248 63,478,433 5.2391 4.767 4.767 4.776 4.611 5.207 13,217,128 4.8027 -11.71%
2015-08-21 0 5.890 5.870 5.890 5.680 6.250 16,497,800 96,272,894 5.8355 5.399 5.381 5.399 5.207 5.729 17,996,787 5.3494 -7.54%
2015-08-20 0 6.370 6.360 6.370 6.350 6.800 3,339,000 21,709,810 6.5019 5.839 5.830 5.839 5.821 6.234 3,642,381 5.9603 -4.78%
2015-08-19 0 6.690 6.680 6.690 6.520 6.850 2,497,200 16,752,956 6.7087 6.133 6.124 6.133 5.977 6.279 2,724,095 6.1499 -0.45%
2015-08-18 0 6.720 6.710 6.720 6.700 7.170 3,661,000 25,175,490 6.8767 6.160 6.151 6.160 6.142 6.573 3,993,638 6.3039 -5.22%
2015-08-17 0 7.090 7.090 7.100 7.020 7.360 2,539,796 18,019,254 7.0948 6.499 6.499 6.509 6.435 6.747 2,770,561 6.5038 -1.80%
2015-08-14 0 7.220 7.220 7.230 7.170 7.360 1,767,051 12,779,778 7.2323 6.619 6.619 6.628 6.573 6.747 1,927,605 6.6299 -2.56%
2015-08-13 0 7.410 7.390 7.420 7.190 7.460 1,504,764 11,030,832 7.3306 6.793 6.774 6.802 6.591 6.839 1,641,487 6.7200 1.09%
2015-08-12 0 7.330 7.310 7.340 7.280 7.600 2,860,000 20,962,000 7.3294 6.719 6.701 6.729 6.674 6.967 3,119,859 6.7189 -4.31%
2015-08-11 0 7.660 7.660 7.690 7.600 7.980 2,176,400 16,860,343 7.7469 7.022 7.022 7.049 6.967 7.315 2,374,147 7.1016 -1.29%
2015-08-10 0 7.760 7.760 7.770 7.610 7.830 1,870,985 14,530,858 7.7664 7.114 7.114 7.123 6.976 7.178 2,040,982 7.1195 0.78%
2015-08-07 0 7.700 7.690 7.710 7.610 7.860 2,497,400 19,236,173 7.7025 7.059 7.049 7.068 6.976 7.205 2,724,313 7.0609 0.00%
2015-08-06 0 7.700 7.700 7.710 7.400 7.750 3,337,000 25,565,870 7.6613 7.059 7.059 7.068 6.784 7.104 3,640,199 7.0232 1.99%
2015-08-05 0 7.550 7.550 7.570 7.300 7.600 4,427,000 33,118,056 7.4809 6.921 6.921 6.939 6.692 6.967 4,829,236 6.8578 3.42%
2015-08-04 0 7.300 7.290 7.330 7.280 7.670 6,003,500 44,139,795 7.3523 6.692 6.683 6.719 6.674 7.031 6,548,977 6.7400 0.27%
2015-08-03 0 7.280 7.280 7.300 7.190 7.690 5,105,000 37,889,700 7.4221 6.674 6.674 6.692 6.591 7.049 5,568,839 6.8039 -6.43%
2015-07-31 0 7.780 7.780 7.790 7.760 7.970 1,991,000 15,530,405 7.8003 7.132 7.132 7.141 7.114 7.306 2,171,902 7.1506 -0.51%
2015-07-30 0 7.820 7.780 7.840 7.680 8.100 3,302,359 25,958,988 7.8607 7.169 7.132 7.187 7.040 7.425 3,602,411 7.2060 -0.38%
2015-07-29 0 7.850 7.850 7.890 7.400 7.960 6,655,200 51,568,623 7.7486 7.196 7.196 7.233 6.784 7.297 7,259,890 7.1032 7.24%
2015-07-28 0 7.320 7.290 7.360 6.990 7.560 12,874,299 93,586,423 7.2692 6.710 6.683 6.747 6.408 6.930 14,044,055 6.6638 -3.68%
2015-07-27 0 7.600 7.580 7.630 7.530 8.390 5,764,335 44,597,140 7.7367 6.967 6.949 6.994 6.903 7.691 6,288,081 7.0923 -9.85%
2015-07-24 0 8.430 8.430 8.450 8.430 8.600 2,223,170 18,843,717 8.4761 7.728 7.728 7.746 7.728 7.884 2,425,167 7.7701 -2.20%
2015-07-23 0 8.620 8.640 8.660 8.430 8.680 1,072,400 9,212,792 8.5908 7.902 7.920 7.939 7.728 7.957 1,169,838 7.8753 -0.23%
2015-07-22 0 8.640 8.590 8.600 8.480 8.860 2,044,000 17,591,365 8.6063 7.920 7.875 7.884 7.774 8.122 2,229,717 7.8895 -2.70%
2015-07-21 0 8.880 8.870 8.940 8.850 9.020 1,495,300 13,307,811 8.8998 8.140 8.131 8.195 8.113 8.269 1,631,163 8.1585 -1.88%
2015-07-20 0 9.050 9.040 9.050 8.960 9.200 1,278,000 11,571,790 9.0546 8.296 8.287 8.296 8.214 8.434 1,394,119 8.3004 1.23%
2015-07-17 0 8.940 8.930 8.950 8.600 9.300 8,562,968 77,461,218 9.0461 8.195 8.186 8.205 7.884 8.525 9,340,997 8.2926 3.23%
2015-07-16 0 8.660 8.650 8.670 8.480 8.890 3,454,700 29,895,373 8.6535 7.939 7.930 7.948 7.774 8.150 3,768,593 7.9328 -1.93%
2015-07-15 0 8.830 8.830 8.840 8.790 9.190 4,994,000 44,290,622 8.8688 8.095 8.095 8.104 8.058 8.425 5,447,754 8.1301 -4.02%
2015-07-14 0 9.200 9.200 9.220 9.150 9.500 5,410,130 50,165,555 9.2725 8.434 8.434 8.452 8.388 8.709 5,901,693 8.5002 1.10%
2015-07-13 0 9.100 9.090 9.120 8.400 9.190 6,608,800 58,906,626 8.9134 8.342 8.333 8.360 7.700 8.425 7,209,274 8.1710 5.69%
2015-07-10 0 8.610 8.650 8.670 8.360 9.380 11,011,026 95,788,721 8.6993 7.893 7.930 7.948 7.664 8.599 12,011,485 7.9748 -1.49%
2015-07-09 0 8.740 8.710 8.750 7.000 8.840 18,482,028 146,923,962 7.9496 8.012 7.985 8.021 6.417 8.104 20,161,301 7.2874 22.58%
2015-07-08 0 7.130 7.130 7.140 6.730 7.800 10,115,000 72,225,282 7.1404 6.536 6.536 6.545 6.169 7.150 11,034,047 6.5457 -10.43%
2015-07-07 0 7.960 7.940 7.990 7.840 8.580 7,848,500 63,519,211 8.0932 7.297 7.279 7.324 7.187 7.865 8,561,613 7.4191 -2.93%
2015-07-06 0 8.200 8.210 8.220 7.800 9.380 9,420,856 78,814,730 8.3660 7.517 7.526 7.535 7.150 8.599 10,276,833 7.6692 -12.49%
2015-07-03 0 9.370 9.400 9.410 9.330 9.770 3,987,400 37,824,724 9.4861 8.590 8.617 8.626 8.553 8.956 4,349,694 8.6959 -5.16%
2015-07-02 0 9.880 9.820 9.880 9.770 10.40 3,183,800 31,693,884 9.9547 9.057 9.002 9.057 8.956 9.534 3,473,079 9.1256 -0.60%
2015-06-30 0 9.940 9.920 9.960 9.410 10.12 6,092,200 59,750,154 9.8076 9.112 9.094 9.130 8.626 9.277 6,645,736 8.9908 4.63%
2015-06-29 0 9.500 9.490 9.510 9.470 10.14 7,315,400 70,661,805 9.6593 8.709 8.700 8.718 8.681 9.295 7,980,076 8.8548 -5.38%
2015-06-26 0 10.04 10.02 10.06 9.910 10.40 3,713,000 37,363,580 10.063 9.204 9.185 9.222 9.085 9.534 4,050,362 9.2247 -3.65%
2015-06-25 0 10.42 10.38 10.44 10.34 10.54 1,986,800 20,657,412 10.397 9.552 9.515 9.570 9.479 9.662 2,167,320 9.5313 -0.76%
2015-06-24 0 10.50 10.52 10.54 10.46 10.68 2,493,470 26,240,561 10.524 9.625 9.644 9.662 9.589 9.790 2,720,026 9.6472 -0.19%
2015-06-23 0 10.52 10.50 10.54 10.18 10.54 3,691,337 38,167,132 10.340 9.644 9.625 9.662 9.332 9.662 4,026,731 9.4784 3.54%
2015-06-22 0 10.16 10.16 10.18 10.08 10.42 1,346,600 13,695,664 10.171 9.314 9.314 9.332 9.240 9.552 1,468,952 9.3234 -0.97%
2015-06-19 0 10.26 10.20 10.36 10.08 10.40 3,894,774 39,982,796 10.266 9.405 9.350 9.497 9.240 9.534 4,248,652 9.4107 1.79%
2015-06-18 0 10.08 10.06 10.12 10.06 10.32 1,848,000 18,730,340 10.136 9.240 9.222 9.277 9.222 9.460 2,015,909 9.2913 -2.33%
2015-06-17 0 10.32 10.30 10.32 10.00 10.32 3,051,100 30,913,449 10.132 9.460 9.442 9.460 9.167 9.460 3,328,322 9.2880 2.99%
2015-06-16 0 10.02 10.00 10.02 10.00 10.34 2,691,043 27,202,971 10.109 9.185 9.167 9.185 9.167 9.479 2,935,551 9.2667 -0.79%
2015-06-15 0 10.10 10.08 10.10 10.08 10.46 3,085,000 31,537,079 10.223 9.259 9.240 9.259 9.240 9.589 3,365,302 9.3712 -2.70%
2015-06-12 0 10.38 10.36 10.38 10.24 10.56 6,092,758 63,043,410 10.347 9.515 9.497 9.515 9.387 9.680 6,646,345 9.4854 0.00%
2015-06-11 0 10.38 10.36 10.38 10.02 10.46 6,340,373 65,299,629 10.299 9.515 9.497 9.515 9.185 9.589 6,916,458 9.4412 4.22%
2015-06-10 0 9.960 9.960 9.970 9.910 10.40 6,808,093 68,048,845 9.9953 9.130 9.130 9.140 9.085 9.534 7,426,675 9.1628 -1.58%
2015-06-09 0 10.12 10.08 10.12 10.06 10.68 6,619,798 67,678,809 10.224 9.277 9.240 9.277 9.222 9.790 7,221,271 9.3721 -4.53%
2015-06-08 0 10.60 10.58 10.60 10.52 10.92 4,518,996 47,973,734 10.616 9.717 9.699 9.717 9.644 10.01 4,929,591 9.7318 -2.03%
2015-06-05 0 10.82 10.80 10.84 10.62 11.24 6,422,800 69,696,124 10.851 9.919 9.900 9.937 9.735 10.30 7,006,374 9.9475 -2.17%
2015-06-04 0 11.06 11.04 11.16 11.04 11.62 6,245,500 70,163,150 11.234 10.14 10.12 10.23 10.12 10.65 6,812,965 10.298 -3.32%
2015-06-03 0 11.44 11.42 11.44 11.40 11.98 5,830,000 67,173,740 11.522 10.49 10.47 10.49 10.45 10.98 6,359,713 10.562 -3.21%
2015-06-02 0 11.82 11.82 11.84 11.82 12.30 2,540,000 30,396,180 11.967 10.84 10.84 10.85 10.84 11.28 2,770,784 10.970 -3.59%
2015-06-01 0 12.26 12.22 12.26 11.84 12.26 2,963,800 35,963,759 12.134 11.24 11.20 11.24 10.85 11.24 3,233,090 11.124 2.17%
2015-05-29 0 12.00 11.94 12.06 11.72 12.18 4,088,814 49,077,109 12.003 11.00 10.95 11.06 10.74 11.17 4,460,323 11.003 -1.07%
2015-05-28 0 12.22 12.18 12.26 11.98 12.76 7,356,800 90,442,442 12.294 11.12 11.08 11.16 10.90 11.61 8,084,782 11.187 -3.32%
2015-05-27 0 12.64 12.60 12.62 11.70 12.66 12,407,200 152,289,351 12.274 11.50 11.47 11.48 10.65 11.52 13,634,937 11.169 5.51%
2015-05-26 0 11.98 11.96 11.98 11.82 12.16 8,153,400 97,653,383 11.977 10.90 10.88 10.90 10.76 11.07 8,960,208 10.899 2.39%
2015-05-22 0 11.70 11.68 11.70 11.40 11.72 5,120,000 59,209,253 11.564 10.65 10.63 10.65 10.37 10.66 5,626,642 10.523 2.09%
2015-05-21 0 11.46 11.46 11.50 11.40 11.58 4,919,120 56,541,570 11.494 10.43 10.43 10.46 10.37 10.54 5,405,884 10.459 0.00%
2015-05-20 0 11.46 11.46 11.48 11.34 11.76 8,389,000 96,152,040 11.462 10.43 10.43 10.45 10.32 10.70 9,219,121 10.430 -2.55%
2015-05-19 0 11.76 11.72 11.76 11.38 11.80 5,683,400 65,834,436 11.584 10.70 10.66 10.70 10.36 10.74 6,245,793 10.541 -0.34%
2015-05-18 0 11.80 11.78 11.84 11.52 11.90 3,768,200 44,322,402 11.762 10.74 10.72 10.77 10.48 10.83 4,141,077 10.703 2.79%
2015-05-15 0 11.48 11.46 11.50 11.38 11.80 3,866,000 44,510,330 11.513 10.45 10.43 10.46 10.36 10.74 4,248,554 10.477 -2.21%
2015-05-14 0 11.74 11.74 11.78 11.64 11.90 3,344,800 39,418,254 11.785 10.68 10.68 10.72 10.59 10.83 3,675,780 10.724 -0.34%
2015-05-13 0 11.78 11.76 11.80 11.50 11.88 3,657,464 42,871,157 11.722 10.72 10.70 10.74 10.46 10.81 4,019,383 10.666 1.20%
2015-05-12 0 11.64 11.64 11.66 11.54 11.88 6,317,800 74,062,554 11.723 10.59 10.59 10.61 10.50 10.81 6,942,969 10.667 -2.18%
2015-05-11 0 11.90 11.88 11.90 11.68 11.96 9,015,400 106,335,566 11.795 10.83 10.81 10.83 10.63 10.88 9,907,506 10.733 2.06%
2015-05-08 0 11.66 11.64 11.68 11.30 11.68 8,516,158 97,749,650 11.478 10.61 10.59 10.63 10.28 10.63 9,358,862 10.445 3.55%
2015-05-07 0 11.26 11.26 11.28 11.22 11.90 5,773,000 65,503,060 11.347 10.25 10.25 10.26 10.21 10.83 6,344,259 10.325 -4.41%
2015-05-06 0 11.78 11.78 11.80 11.62 12.34 9,365,135 110,780,457 11.829 10.72 10.72 10.74 10.57 11.23 10,291,848 10.764 -4.38%
2015-05-05 0 12.32 12.26 12.34 12.20 13.00 4,525,800 56,281,714 12.436 11.21 11.16 11.23 11.10 11.83 4,973,644 11.316 -4.50%
2015-05-04 0 12.90 12.80 12.90 12.56 12.98 2,179,205 27,810,567 12.762 11.74 11.65 11.74 11.43 11.81 2,394,845 11.613 1.26%
2015-04-30 0 12.74 12.74 12.76 12.52 12.90 3,654,859 46,681,086 12.772 11.59 11.59 11.61 11.39 11.74 4,016,520 11.622 -0.62%
2015-04-29 0 12.82 12.82 12.86 12.72 13.10 4,693,130 60,370,819 12.864 11.67 11.67 11.70 11.57 11.92 5,157,532 11.705 -2.14%
2015-04-28 0 13.10 13.08 13.12 12.98 13.38 4,761,243 62,648,040 13.158 11.92 11.90 11.94 11.81 12.18 5,232,385 11.973 -0.15%
2015-04-27 0 13.12 13.10 13.12 12.94 13.40 4,152,000 54,335,768 13.087 11.94 11.92 11.94 11.77 12.19 4,562,855 11.908 -0.30%
2015-04-24 0 13.16 13.14 13.16 12.80 13.50 4,155,954 54,355,648 13.079 11.98 11.96 11.98 11.65 12.28 4,567,200 11.901 -0.15%
2015-04-23 0 13.18 13.16 13.18 13.08 13.80 7,401,400 99,028,824 13.380 11.99 11.98 11.99 11.90 12.56 8,133,795 12.175 -0.75%
2015-04-22 0 13.28 13.28 13.30 12.64 13.50 7,450,000 98,472,370 13.218 12.08 12.08 12.10 11.50 12.28 8,187,204 12.028 5.73%
2015-04-21 0 12.56 12.54 12.56 12.42 12.80 4,759,778 59,663,609 12.535 11.43 11.41 11.43 11.30 11.65 5,230,775 11.406 3.12%
2015-04-20 0 12.18 12.16 12.18 12.12 12.90 6,682,200 83,194,680 12.450 11.08 11.07 11.08 11.03 11.74 7,343,427 11.329 -7.02%
2015-04-17 0 13.10 13.04 13.10 12.96 13.58 4,517,162 59,585,431 13.191 11.92 11.87 11.92 11.79 12.36 4,964,151 12.003 -0.76%
2015-04-16 0 13.20 13.20 13.24 12.70 13.24 5,658,700 74,014,686 13.080 12.01 12.01 12.05 11.56 12.05 6,218,648 11.902 2.96%
2015-04-15 0 12.82 12.80 12.84 12.76 13.36 6,555,280 85,127,910 12.986 11.67 11.65 11.68 11.61 12.16 7,203,948 11.817 -4.04%
2015-04-14 0 13.36 13.34 13.36 13.10 14.00 12,442,750 167,563,431 13.467 12.16 12.14 12.16 11.92 12.74 13,674,004 12.254 -0.45%
2015-04-13 0 13.42 13.42 13.44 12.60 13.50 10,316,800 135,499,780 13.134 12.21 12.21 12.23 11.47 12.28 11,337,684 11.951 6.51%
2015-04-10 0 12.60 12.58 12.60 12.56 13.42 15,610,260 198,703,031 12.729 11.47 11.45 11.47 11.43 12.21 17,154,951 11.583 -3.08%
2015-04-09 0 13.00 13.00 13.02 12.50 14.00 22,386,725 294,138,243 13.139 11.83 11.83 11.85 11.37 12.74 24,601,971 11.956 4.84%
2015-04-08 0 12.40 12.40 12.44 11.60 12.44 19,530,209 234,632,475 12.014 11.28 11.28 11.32 10.56 11.32 21,462,793 10.932 8.96%
2015-04-02 0 11.38 11.36 11.38 10.84 11.38 9,642,060 107,401,015 11.139 10.36 10.34 10.36 9.864 10.36 10,596,176 10.136 4.02%
2015-04-01 0 10.94 10.94 10.96 10.50 10.98 10,415,102 112,678,144 10.819 9.955 9.955 9.973 9.555 9.991 11,445,713 9.8446 3.21%
2015-03-31 0 10.60 10.58 10.66 10.52 11.24 21,867,012 237,511,960 10.862 9.646 9.627 9.700 9.573 10.23 24,030,831 9.8836 -9.09%
2015-03-30 0 11.66 11.62 11.66 11.30 11.90 4,997,822 58,488,681 11.703 10.61 10.57 10.61 10.28 10.83 5,492,374 10.649 3.74%
2015-03-27 0 11.24 11.20 11.22 10.90 11.28 2,984,390 33,332,337 11.169 10.23 10.19 10.21 9.919 10.26 3,279,706 10.163 2.18%
2015-03-26 0 11.00 10.98 11.06 10.90 11.28 3,174,300 35,095,820 11.056 10.01 9.991 10.06 9.919 10.26 3,488,408 10.061 -1.61%
2015-03-25 0 11.18 11.18 11.20 11.08 11.44 3,326,455 37,308,362 11.216 10.17 10.17 10.19 10.08 10.41 3,655,620 10.206 -1.06%
2015-03-24 0 11.30 11.28 11.30 11.22 11.60 2,915,018 33,080,164 11.348 10.28 10.26 10.28 10.21 10.56 3,203,469 10.326 -0.53%
2015-03-23 0 11.36 11.36 11.42 11.26 11.70 2,643,900 30,132,259 11.397 10.34 10.34 10.39 10.25 10.65 2,905,523 10.371 -2.07%
2015-03-20 0 11.60 11.50 11.64 11.12 11.64 6,329,000 72,531,002 11.460 10.56 10.46 10.59 10.12 10.59 6,955,277 10.428 2.47%
2015-03-19 0 11.32 11.32 11.38 11.28 11.90 6,510,516 75,126,767 11.539 10.30 10.30 10.36 10.26 10.83 7,154,755 10.500 -2.58%
2015-03-18 0 11.62 11.62 11.64 10.98 11.64 12,903,700 146,090,393 11.322 10.57 10.57 10.59 9.991 10.59 14,180,567 10.302 11.95%
2015-03-17 0 10.38 10.38 10.42 10.20 10.42 2,583,000 26,676,210 10.328 9.445 9.445 9.482 9.282 9.482 2,838,597 9.3977 1.76%
2015-03-16 0 10.20 10.20 10.22 10.12 10.54 4,114,400 41,985,156 10.204 9.282 9.282 9.300 9.209 9.591 4,521,535 9.2856 -2.11%
2015-03-13 0 10.42 10.38 10.42 10.34 10.76 3,423,800 35,816,070 10.461 9.482 9.445 9.482 9.409 9.791 3,762,597 9.5190 -3.16%
2015-03-12 0 10.76 10.74 10.78 10.56 10.78 1,027,800 10,995,196 10.698 9.791 9.773 9.809 9.609 9.809 1,129,504 9.7345 2.28%
2015-03-11 0 10.52 10.52 10.58 10.50 10.94 1,858,000 19,835,169 10.676 9.573 9.573 9.627 9.555 9.955 2,041,856 9.7143 -1.50%
2015-03-10 0 10.68 10.68 10.70 10.66 11.12 2,489,000 26,978,250 10.839 9.718 9.718 9.737 9.700 10.12 2,735,295 9.8630 -3.09%
2015-03-09 0 11.02 11.02 11.04 10.96 11.50 4,056,400 45,039,534 11.103 10.03 10.03 10.05 9.973 10.46 4,457,795 10.104 -4.51%
2015-03-06 0 11.54 11.54 11.58 11.30 11.70 3,805,455 43,673,535 11.477 10.50 10.50 10.54 10.28 10.65 4,182,018 10.443 0.00%
2015-03-05 0 11.54 11.54 11.56 11.22 11.82 8,159,800 93,937,668 11.512 10.50 10.50 10.52 10.21 10.76 8,967,241 10.476 2.85%
2015-03-04 0 11.22 11.20 11.22 11.02 11.46 6,906,200 77,820,499 11.268 10.21 10.19 10.21 10.03 10.43 7,589,593 10.254 0.18%
2015-03-03 0 11.20 11.18 11.20 10.32 11.36 14,997,500 165,957,570 11.066 10.19 10.17 10.19 9.391 10.34 16,481,556 10.069 8.95%
2015-03-02 0 10.28 10.24 10.28 10.00 10.42 4,799,400 49,318,652 10.276 9.354 9.318 9.354 9.100 9.482 5,274,318 9.3507 -0.58%
2015-02-27 0 10.34 10.30 10.40 10.30 10.62 1,820,600 18,993,936 10.433 9.409 9.373 9.464 9.373 9.664 2,000,755 9.4934 -0.77%
2015-02-26 0 10.42 10.40 10.42 10.30 10.42 5,363,000 55,333,960 10.318 9.482 9.464 9.482 9.373 9.482 5,893,688 9.3887 1.76%
2015-02-25 0 10.24 10.24 10.26 10.20 10.56 2,939,345 30,601,594 10.411 9.318 9.318 9.336 9.282 9.609 3,230,204 9.4736 -1.54%
2015-02-24 0 10.40 10.40 10.46 10.14 10.46 1,797,514 18,583,830 10.339 9.464 9.464 9.518 9.227 9.518 1,975,384 9.4077 2.97%
2015-02-23 0 10.10 10.10 10.14 9.950 10.16 1,445,400 14,602,085 10.103 9.191 9.191 9.227 9.054 9.245 1,588,427 9.1928 1.51%
2015-02-18 0 9.950 9.940 10.02 9.910 10.16 1,236,000 12,349,195 9.9913 9.054 9.045 9.118 9.018 9.245 1,358,307 9.0916 -1.49%
2015-02-17 0 10.10 10.08 10.12 9.840 10.14 3,337,860 33,361,676 9.9949 9.191 9.172 9.209 8.954 9.227 3,668,153 9.0950 1.92%
2015-02-16 0 9.910 9.910 9.950 9.900 10.28 2,051,000 20,529,130 10.009 9.018 9.018 9.054 9.009 9.354 2,253,954 9.1081 -2.08%
2015-02-13 0 10.12 10.10 10.12 10.00 10.26 1,851,200 18,774,016 10.142 9.209 9.191 9.209 9.100 9.336 2,034,383 9.2284 1.40%
2015-02-12 0 9.980 9.980 10.00 9.760 10.12 3,400,800 34,009,778 10.001 9.081 9.081 9.100 8.881 9.209 3,737,321 9.1000 1.32%
2015-02-11 0 9.850 9.840 9.850 9.740 10.30 4,647,164 46,085,517 9.9169 8.963 8.954 8.963 8.863 9.373 5,107,017 9.0240 -0.51%
2015-02-10 0 9.900 9.870 9.900 9.720 10.30 9,945,000 98,058,253 9.8601 9.009 8.981 9.009 8.845 9.373 10,929,093 8.9722 -2.37%
2015-02-09 0 10.14 10.18 10.20 10.12 10.52 2,061,600 21,127,136 10.248 9.227 9.263 9.282 9.209 9.573 2,265,603 9.3252 -1.55%
2015-02-06 0 10.30 10.30 10.32 10.30 10.54 1,744,000 18,083,540 10.369 9.373 9.373 9.391 9.373 9.591 1,916,575 9.4353 -0.96%
2015-02-05 0 10.40 10.36 10.38 10.30 10.88 3,516,400 36,912,602 10.497 9.464 9.427 9.445 9.373 9.900 3,864,360 9.5521 -2.26%
2015-02-04 0 10.64 10.64 10.66 10.54 10.96 3,161,600 33,844,224 10.705 9.682 9.682 9.700 9.591 9.973 3,474,452 9.7409 -1.12%
2015-02-03 0 10.76 10.74 10.80 10.60 10.92 1,919,400 20,543,280 10.703 9.791 9.773 9.828 9.646 9.937 2,109,331 9.7392 0.37%
2015-02-02 0 10.72 10.70 10.74 10.52 10.84 3,042,600 32,431,220 10.659 9.755 9.737 9.773 9.573 9.864 3,343,676 9.6993 -1.47%
2015-01-30 0 10.88 10.84 10.92 10.74 11.22 3,991,518 43,356,963 10.862 9.900 9.864 9.937 9.773 10.21 4,386,493 9.8842 -1.81%
2015-01-29 0 11.08 11.04 11.08 11.00 11.30 2,206,000 24,510,775 11.111 10.08 10.05 10.08 10.01 10.28 2,424,292 10.110 -2.81%
2015-01-28 0 11.40 11.36 11.44 11.12 11.58 2,444,940 27,588,976 11.284 10.37 10.34 10.41 10.12 10.54 2,686,876 10.268 -0.70%
2015-01-27 0 11.48 11.44 11.48 11.32 11.68 2,851,400 32,728,548 11.478 10.45 10.41 10.45 10.30 10.63 3,133,556 10.445 1.06%
2015-01-26 0 11.36 11.34 11.36 11.06 11.38 1,165,600 13,119,815 11.256 10.34 10.32 10.34 10.06 10.36 1,280,940 10.242 1.61%
2015-01-23 0 11.18 11.18 11.20 11.14 11.50 2,531,386 28,685,069 11.332 10.17 10.17 10.19 10.14 10.46 2,781,876 10.311 0.72%
2015-01-22 0 11.10 11.08 11.10 10.92 11.12 1,601,200 17,651,413 11.024 10.10 10.08 10.10 9.937 10.12 1,759,644 10.031 1.65%
2015-01-21 0 10.92 10.92 10.94 10.80 11.16 3,631,000 39,574,970 10.899 9.937 9.937 9.955 9.828 10.16 3,990,300 9.9178 -0.55%
2015-01-20 0 10.98 10.96 11.00 10.82 11.18 1,951,000 21,409,920 10.974 9.991 9.973 10.01 9.846 10.17 2,144,058 9.9857 -0.36%
2015-01-19 0 11.02 11.00 11.02 10.82 11.22 1,523,000 16,690,852 10.959 10.03 10.01 10.03 9.846 10.21 1,673,706 9.9724 -0.72%
2015-01-16 0 11.10 11.08 11.16 11.04 11.72 3,883,000 43,542,700 11.214 10.10 10.08 10.16 10.05 10.66 4,267,237 10.204 -5.29%
2015-01-15 0 11.72 11.72 11.74 11.60 11.86 1,581,000 18,433,844 11.660 10.66 10.66 10.68 10.56 10.79 1,737,446 10.610 -1.18%
2015-01-14 0 11.86 11.84 11.88 11.62 12.26 3,137,800 37,229,538 11.865 10.79 10.77 10.81 10.57 11.16 3,448,296 10.797 -2.79%
2015-01-13 0 12.20 12.14 12.20 11.92 12.26 4,085,800 49,712,892 12.167 11.10 11.05 11.10 10.85 11.16 4,490,104 11.072 1.50%
2015-01-12 0 12.02 12.00 12.06 11.82 12.26 3,473,000 41,720,920 12.013 10.94 10.92 10.97 10.76 11.16 3,816,666 10.931 0.84%
2015-01-09 0 11.92 11.90 11.94 11.20 11.96 6,205,000 73,170,080 11.792 10.85 10.83 10.86 10.19 10.88 6,819,007 10.730 6.62%
2015-01-08 0 11.18 11.16 11.20 11.06 11.36 1,336,900 14,928,066 11.166 10.17 10.16 10.19 10.06 10.34 1,469,191 10.161 0.36%
2015-01-07 0 11.14 11.08 11.14 11.00 11.40 2,563,181 28,511,938 11.124 10.14 10.08 10.14 10.01 10.37 2,816,817 10.122 -2.45%
2015-01-06 0 11.42 11.40 11.46 11.12 11.50 2,324,000 26,501,310 11.403 10.39 10.37 10.43 10.12 10.46 2,553,968 10.377 1.24%
2015-01-05 0 11.28 11.28 11.30 11.10 11.44 2,455,000 27,780,120 11.316 10.26 10.26 10.28 10.10 10.41 2,697,931 10.297 1.81%
2015-01-02 0 11.08 11.08 11.10 10.68 11.16 1,969,000 21,580,250 10.960 10.08 10.08 10.10 9.718 10.16 2,163,840 9.9731 2.59%
2014-12-31 0 10.80 10.76 10.84 10.56 10.86 1,457,300 15,638,468 10.731 9.828 9.791 9.864 9.609 9.882 1,601,505 9.7649 0.75%
2014-12-30 0 10.72 10.70 10.76 10.58 11.00 2,806,200 30,029,860 10.701 9.755 9.737 9.791 9.627 10.01 3,083,883 9.7377 -2.90%
2014-12-29 0 11.04 10.98 11.04 10.94 11.18 977,300 10,788,022 11.039 10.05 9.991 10.05 9.955 10.17 1,074,007 10.045 0.55%
2014-12-24 0 10.98 11.00 11.02 10.90 11.10 443,800 4,879,388 10.995 9.991 10.01 10.03 9.919 10.10 487,716 10.005 -0.54%
2014-12-23 0 11.04 11.02 11.06 10.82 11.46 2,765,932 30,518,493 11.034 10.05 10.03 10.06 9.846 10.43 3,039,631 10.040 -1.78%
2014-12-22 0 11.24 11.22 11.26 11.22 11.72 2,049,800 23,319,534 11.377 10.23 10.21 10.25 10.21 10.66 2,252,635 10.352 -0.18%
2014-12-19 0 11.26 11.18 11.28 10.90 11.44 2,761,200 30,856,516 11.175 10.25 10.17 10.26 9.919 10.41 3,034,431 10.169 2.74%
2014-12-18 0 10.96 10.94 11.00 10.90 11.40 3,203,200 35,652,454 11.130 9.973 9.955 10.01 9.919 10.37 3,520,168 10.128 1.67%
2014-12-17 0 10.78 10.80 10.86 10.62 11.28 3,351,100 36,395,312 10.861 9.809 9.828 9.882 9.664 10.26 3,682,703 9.8828 -2.88%
2014-12-16 0 11.10 11.10 11.12 11.02 11.42 3,664,000 41,157,710 11.233 10.10 10.10 10.12 10.03 10.39 4,026,566 10.222 -2.63%
2014-12-15 0 11.40 11.36 11.38 11.18 11.60 2,167,742 24,681,423 11.386 10.37 10.34 10.36 10.17 10.56 2,382,248 10.361 -2.40%
2014-12-12 0 11.68 11.68 11.74 11.44 11.98 7,114,800 83,263,166 11.703 10.63 10.63 10.68 10.41 10.90 7,818,835 10.649 4.10%
2014-12-11 0 11.22 11.20 11.24 10.90 11.40 3,468,400 38,527,420 11.108 10.21 10.19 10.23 9.919 10.37 3,811,611 10.108 -1.92%
2014-12-10 0 11.44 11.42 11.44 10.40 11.58 6,912,630 77,056,244 11.147 10.41 10.39 10.41 9.464 10.54 7,596,659 10.143 11.07%
2014-12-09 0 10.30 10.28 10.30 10.14 11.36 10,059,241 106,418,128 10.579 9.373 9.354 9.373 9.227 10.34 11,054,639 9.6266 -6.02%
2014-12-08 0 10.96 10.96 10.98 10.88 11.76 6,690,000 74,682,730 11.163 9.973 9.973 9.991 9.900 10.70 7,351,999 10.158 -6.00%
2014-12-05 0 11.66 11.62 11.66 11.50 12.04 4,260,400 50,032,674 11.744 10.61 10.57 10.61 10.46 10.96 4,681,982 10.686 0.00%
2014-12-04 0 11.66 11.64 11.70 11.64 12.20 6,170,356 73,265,819 11.874 10.61 10.59 10.65 10.59 11.10 6,780,935 10.805 -2.18%
2014-12-03 0 11.92 11.90 11.92 11.80 12.52 4,522,116 54,379,404 12.025 10.85 10.83 10.85 10.74 11.39 4,969,595 10.942 -3.87%
2014-12-02 0 12.40 12.38 12.42 11.90 12.54 5,526,616 68,357,449 12.369 11.28 11.27 11.30 10.83 11.41 6,073,494 11.255 3.33%
2014-12-01 0 12.00 11.98 12.00 11.80 13.06 10,388,800 126,233,068 12.151 10.92 10.90 10.92 10.74 11.88 11,416,809 11.057 -8.12%
2014-11-28 0 13.06 13.02 13.06 12.90 13.34 3,481,900 45,795,014 13.152 11.88 11.85 11.88 11.74 12.14 3,826,446 11.968 -1.21%
2014-11-27 0 13.22 13.22 13.26 13.08 13.48 1,776,000 23,451,060 13.204 12.03 12.03 12.07 11.90 12.27 1,951,742 12.015 -0.75%
2014-11-26 0 13.32 13.32 13.34 13.24 13.56 3,858,387 51,551,324 13.361 12.12 12.12 12.14 12.05 12.34 4,240,188 12.158 0.30%
2014-11-25 0 13.28 13.24 13.30 13.22 13.40 2,565,000 34,101,745 13.295 12.08 12.05 12.10 12.03 12.19 2,818,816 12.098 0.76%
2014-11-24 0 13.18 13.20 13.24 13.14 13.66 4,011,314 53,279,997 13.282 11.99 12.01 12.05 11.96 12.43 4,408,248 12.086 -2.08%
2014-11-21 0 13.46 13.42 13.48 13.30 13.58 3,440,000 46,237,336 13.441 12.25 12.21 12.27 12.10 12.36 3,780,400 12.231 1.36%
2014-11-20 0 13.28 13.28 13.30 13.02 13.40 3,248,200 43,038,620 13.250 12.08 12.08 12.10 11.85 12.19 3,569,621 12.057 1.07%
2014-11-19 0 13.14 13.14 13.18 13.08 13.34 1,982,000 26,117,840 13.178 11.96 11.96 11.99 11.90 12.14 2,178,126 11.991 1.08%
2014-11-18 0 13.00 13.00 13.02 12.94 13.40 1,943,600 25,468,338 13.104 11.83 11.83 11.85 11.77 12.19 2,135,926 11.924 -1.96%
2014-11-17 0 13.26 13.26 13.28 12.84 13.60 3,731,391 49,531,261 13.274 12.07 12.07 12.08 11.68 12.38 4,100,625 12.079 2.95%
2014-11-14 0 12.88 12.84 12.92 12.84 13.34 5,515,000 71,676,808 12.997 11.72 11.68 11.76 11.68 12.14 6,060,729 11.826 -2.72%
2014-11-13 0 13.24 13.22 13.30 13.18 13.64 4,793,600 64,061,938 13.364 12.05 12.03 12.10 11.99 12.41 5,267,944 12.161 -1.93%
2014-11-12 0 13.50 13.46 13.48 13.30 13.80 4,246,430 57,378,356 13.512 12.28 12.25 12.27 12.10 12.56 4,666,629 12.295 -0.74%
2014-11-11 0 13.60 13.60 13.62 13.50 13.84 3,360,000 45,890,604 13.658 12.38 12.38 12.39 12.28 12.59 3,692,484 12.428 1.19%
2014-11-10 0 13.44 13.40 13.42 13.30 14.24 7,437,600 100,549,781 13.519 12.23 12.19 12.21 12.10 12.96 8,173,577 12.302 -3.59%
2014-11-07 0 13.94 13.92 13.94 13.76 14.10 1,999,000 27,833,094 13.924 12.68 12.67 12.68 12.52 12.83 2,196,808 12.670 1.75%
2014-11-06 0 13.70 13.70 13.74 13.70 14.00 4,290,846 59,226,030 13.803 12.47 12.47 12.50 12.47 12.74 4,715,440 12.560 -2.56%
2014-11-05 0 14.06 14.06 14.08 13.98 14.40 2,820,300 39,934,894 14.160 12.79 12.79 12.81 12.72 13.10 3,099,379 12.885 -1.40%
2014-11-04 0 14.26 14.24 14.28 14.08 14.52 2,602,580 37,309,674 14.336 12.98 12.96 12.99 12.81 13.21 2,860,115 13.045 0.28%
2014-11-03 0 14.22 14.22 14.24 14.20 14.84 3,571,433 51,331,183 14.373 12.94 12.94 12.96 12.92 13.50 3,924,839 13.079 -4.31%
2014-10-31 0 14.86 14.86 14.88 14.66 14.90 2,600,852 38,566,019 14.828 13.52 13.52 13.54 13.34 13.56 2,858,216 13.493 1.92%
2014-10-30 0 14.58 14.58 14.62 14.46 14.74 1,600,500 23,373,720 14.604 13.27 13.27 13.30 13.16 13.41 1,758,875 13.289 0.28%
2014-10-29 0 14.54 14.52 14.54 14.40 14.70 1,912,000 27,764,740 14.521 13.23 13.21 13.23 13.10 13.38 2,101,199 13.214 0.28%
2014-10-28 0 14.50 14.48 14.50 14.08 14.52 1,982,800 28,421,800 14.334 13.19 13.18 13.19 12.81 13.21 2,179,005 13.043 3.13%
2014-10-27 0 14.06 14.02 14.04 13.88 14.28 3,632,350 50,994,817 14.039 12.79 12.76 12.78 12.63 12.99 3,991,784 12.775 -0.71%
2014-10-24 0 14.16 14.14 14.22 14.14 14.80 5,667,000 81,955,495 14.462 12.88 12.87 12.94 12.87 13.47 6,227,770 13.160 -3.01%
2014-10-23 0 14.60 14.58 14.60 14.56 14.96 4,700,016 69,472,743 14.781 13.29 13.27 13.29 13.25 13.61 5,165,099 13.450 -1.88%
2014-10-22 0 14.88 14.84 14.88 14.70 15.12 3,690,800 54,720,886 14.826 13.54 13.50 13.54 13.38 13.76 4,056,018 13.491 0.13%
2014-10-21 0 14.86 14.82 14.86 14.46 15.02 5,216,533 77,576,771 14.871 13.52 13.49 13.52 13.16 13.67 5,732,727 13.532 2.06%
2014-10-20 0 14.56 14.54 14.56 14.10 14.64 3,368,200 48,577,837 14.423 13.25 13.23 13.25 12.83 13.32 3,701,495 13.124 1.82%
2014-10-17 0 14.30 14.24 14.28 13.80 14.38 3,906,000 55,253,350 14.146 13.01 12.96 12.99 12.56 13.09 4,292,513 12.872 2.88%
2014-10-16 0 13.90 13.90 13.92 13.30 13.96 3,232,957 44,420,625 13.740 12.65 12.65 12.67 12.10 12.70 3,552,870 12.503 1.02%
2014-10-15 0 13.76 13.80 13.82 13.50 13.96 2,770,000 38,118,165 13.761 12.52 12.56 12.58 12.28 12.70 3,044,101 12.522 1.18%
2014-10-14 0 13.60 13.60 13.62 13.34 13.88 3,350,400 45,738,580 13.652 12.38 12.38 12.39 12.14 12.63 3,681,934 12.422 -2.58%
2014-10-13 0 13.96 13.92 14.00 13.54 14.00 5,746,000 78,827,358 13.719 12.70 12.67 12.74 12.32 12.74 6,314,587 12.483 -0.43%
2014-10-10 0 14.02 14.04 14.06 14.00 14.40 5,564,279 78,729,598 14.149 12.76 12.78 12.79 12.74 13.10 6,114,884 12.875 -3.71%
2014-10-09 0 14.56 14.54 14.56 14.46 15.22 9,134,008 134,891,448 14.768 13.25 13.23 13.25 13.16 13.85 10,037,851 13.438 -1.62%
2014-10-08 0 14.80 14.86 14.88 14.72 15.02 1,558,142 23,154,885 14.861 13.47 13.52 13.54 13.39 13.67 1,712,326 13.522 -1.86%
2014-10-07 0 15.08 15.00 15.06 14.38 15.28 5,014,000 75,374,482 15.033 13.72 13.65 13.70 13.09 13.90 5,510,153 13.679 3.57%
2014-10-06 0 14.56 14.54 14.58 13.78 14.58 4,441,384 63,644,574 14.330 13.25 13.23 13.27 12.54 13.27 4,880,875 13.040 2.10%
2014-10-03 0 14.26 14.22 14.30 13.62 14.38 4,683,951 65,452,492 13.974 12.98 12.94 13.01 12.39 13.09 5,147,445 12.716 3.33%
2014-09-30 0 13.80 13.76 13.90 13.60 13.90 2,896,200 39,784,528 13.737 12.56 12.52 12.65 12.38 12.65 3,182,789 12.500 1.47%
2014-09-29 0 13.60 13.60 13.68 13.52 14.14 3,399,300 46,541,026 13.691 12.38 12.38 12.45 12.30 12.87 3,735,673 12.459 -4.09%
2014-09-26 0 14.18 14.16 14.18 14.06 14.38 1,740,000 24,646,540 14.165 12.90 12.88 12.90 12.79 13.09 1,912,179 12.889 0.57%
2014-09-25 0 14.10 14.10 14.12 13.98 14.68 2,380,890 33,795,358 14.194 12.83 12.83 12.85 12.72 13.36 2,616,488 12.916 -2.76%
2014-09-24 0 14.50 14.40 14.48 14.30 14.68 4,318,773 62,637,548 14.504 13.19 13.10 13.18 13.01 13.36 4,746,131 13.198 0.28%
2014-09-23 0 14.46 14.44 14.50 13.74 14.62 7,159,760 102,848,973 14.365 13.16 13.14 13.19 12.50 13.30 7,868,244 13.071 4.48%
2014-09-22 0 13.84 13.84 13.90 13.66 14.14 2,812,808 39,286,278 13.967 12.59 12.59 12.65 12.43 12.87 3,091,145 12.709 0.29%
2014-09-19 0 13.80 13.72 13.80 13.68 13.94 4,075,200 56,329,920 13.823 12.56 12.48 12.56 12.45 12.68 4,478,456 12.578 1.32%
2014-09-18 0 13.62 13.60 13.62 13.44 13.78 3,254,200 44,397,256 13.643 12.39 12.38 12.39 12.23 12.54 3,576,215 12.415 1.64%
2014-09-17 0 13.40 13.38 13.40 13.38 13.88 4,436,742 60,339,121 13.600 12.19 12.18 12.19 12.18 12.63 4,875,773 12.375 0.75%
2014-09-16 0 13.30 13.26 13.36 13.26 14.46 5,654,890 77,125,159 13.639 12.10 12.07 12.16 12.07 13.16 6,214,461 12.411 -4.45%
2014-09-15 0 13.92 13.90 13.94 13.64 14.50 3,533,850 49,352,571 13.966 12.67 12.65 12.68 12.41 13.19 3,883,537 12.708 -2.79%
2014-09-12 0 14.32 14.30 14.34 14.22 14.50 2,109,552 30,241,914 14.336 13.03 13.01 13.05 12.94 13.19 2,318,300 13.045 -0.14%
2014-09-11 0 14.34 14.32 14.34 14.28 14.78 4,044,147 58,444,202 14.452 13.05 13.03 13.05 12.99 13.45 4,444,330 13.150 -2.45%
2014-09-10 0 14.70 14.62 14.70 14.06 14.78 13,307,900 191,735,814 14.408 13.38 13.30 13.38 12.79 13.45 14,624,764 13.110 4.11%
2014-09-08 0 14.12 14.10 14.16 14.06 14.50 3,431,000 48,797,862 14.223 12.85 12.83 12.88 12.79 13.19 3,770,510 12.942 -2.62%
2014-09-05 0 14.50 14.48 14.50 13.82 14.52 21,233,000 303,874,020 14.311 13.19 13.18 13.19 12.58 13.21 23,334,081 13.023 6.62%
2014-09-04 0 13.60 13.58 13.60 13.02 13.86 13,225,000 177,530,318 13.424 12.38 12.36 12.38 11.85 12.61 14,533,661 12.215 6.25%
2014-09-03 0 12.80 12.80 12.82 12.16 12.84 8,165,000 102,271,400 12.526 11.65 11.65 11.67 11.07 11.68 8,972,956 11.398 4.92%
2014-09-02 0 12.20 12.18 12.20 12.18 12.50 4,627,000 56,939,936 12.306 11.10 11.08 11.10 11.08 11.37 5,084,858 11.198 -1.77%
2014-09-01 0 12.42 12.42 12.44 12.12 13.00 8,200,922 101,886,654 12.424 11.30 11.30 11.32 11.03 11.83 9,012,432 11.305 -3.42%
2014-08-29 0 12.86 12.84 12.86 12.32 12.96 9,006,900 114,016,294 12.659 11.70 11.68 11.70 11.21 11.79 9,898,165 11.519 -0.92%
2014-08-28 0 12.98 12.96 13.00 12.82 13.20 2,507,200 32,519,858 12.971 11.81 11.79 11.83 11.67 12.01 2,755,296 11.803 1.25%
2014-08-27 0 12.82 12.84 12.94 12.80 13.62 4,887,265 64,381,765 13.173 11.67 11.68 11.77 11.65 12.39 5,370,877 11.987 -5.87%
2014-08-26 0 13.62 13.52 13.68 13.52 14.18 7,952,800 110,229,402 13.861 12.39 12.30 12.45 12.30 12.90 8,739,758 12.612 -1.73%
2014-08-25 0 13.86 13.86 13.92 13.34 13.90 6,119,660 84,011,041 13.728 12.61 12.61 12.67 12.14 12.65 6,725,222 12.492 2.97%
2014-08-22 0 13.46 13.44 13.48 13.20 13.50 3,586,190 48,113,966 13.417 12.25 12.23 12.27 12.01 12.28 3,941,056 12.208 1.51%
2014-08-21 0 13.26 13.24 13.26 12.76 13.30 2,934,800 38,257,020 13.036 12.07 12.05 12.07 11.61 12.10 3,225,209 11.862 2.63%
2014-08-20 0 12.92 12.92 12.94 12.92 13.10 909,500 11,810,970 12.986 11.76 11.76 11.77 11.76 11.92 999,498 11.817 -0.31%
2014-08-19 0 12.96 12.94 13.00 12.90 13.20 1,027,800 13,372,572 13.011 11.79 11.77 11.83 11.74 12.01 1,129,504 11.839 -0.61%
2014-08-18 0 13.04 13.04 13.10 12.84 13.20 1,510,400 19,638,752 13.002 11.87 11.87 11.92 11.68 12.01 1,659,859 11.832 1.87%
2014-08-15 0 12.80 12.80 12.82 12.74 13.22 3,875,400 49,935,584 12.885 11.65 11.65 11.67 11.59 12.03 4,258,885 11.725 -3.18%
2014-08-14 0 13.22 13.18 13.24 13.10 13.40 1,996,900 26,441,648 13.241 12.03 11.99 12.05 11.92 12.19 2,194,500 12.049 -0.75%
2014-08-13 0 13.32 13.26 13.32 12.92 13.58 5,906,400 78,480,984 13.287 12.12 12.07 12.12 11.76 12.36 6,490,859 12.091 1.06%
2014-08-12 0 13.18 13.18 13.20 12.86 13.20 3,657,600 47,952,414 13.110 11.99 11.99 12.01 11.70 12.01 4,019,533 11.930 2.17%
2014-08-11 0 12.90 12.90 12.92 12.86 12.98 3,712,318 47,983,945 12.926 11.74 11.74 11.76 11.70 11.81 4,079,665 11.762 1.74%
2014-08-08 0 12.68 12.68 12.72 12.46 12.96 4,158,483 52,776,583 12.691 11.54 11.54 11.57 11.34 11.79 4,569,980 11.549 -0.16%
2014-08-07 0 12.70 12.66 12.70 12.62 12.92 4,666,162 59,435,934 12.738 11.56 11.52 11.56 11.48 11.76 5,127,895 11.591 -1.09%
2014-08-06 0 12.84 12.84 12.88 12.44 13.20 14,816,096 189,063,267 12.761 11.68 11.68 11.72 11.32 12.01 16,282,201 11.612 5.94%
2014-08-05 0 12.12 12.12 12.14 12.02 12.64 14,569,400 179,063,774 12.290 11.03 11.03 11.05 10.94 11.50 16,011,094 11.184 0.83%
2014-08-04 0 12.02 12.00 12.02 11.28 12.04 6,116,645 71,325,953 11.661 10.94 10.92 10.94 10.26 10.96 6,721,909 10.611 5.25%
2014-08-01 0 11.42 11.40 11.42 11.22 11.56 3,467,600 39,429,010 11.371 10.39 10.37 10.39 10.21 10.52 3,810,731 10.347 0.18%
2014-07-31 0 11.40 11.40 11.44 11.30 11.58 1,427,000 16,291,150 11.416 10.37 10.37 10.41 10.28 10.54 1,568,207 10.388 -0.35%
2014-07-30 0 11.44 11.42 11.48 11.36 11.64 2,275,900 26,190,420 11.508 10.41 10.39 10.45 10.34 10.59 2,501,108 10.472 0.18%
2014-07-29 0 11.42 11.42 11.44 11.34 11.68 4,497,000 51,594,170 11.473 10.39 10.39 10.41 10.32 10.63 4,941,994 10.440 -0.52%
2014-07-28 0 11.48 11.46 11.48 11.00 11.58 4,591,400 52,572,552 11.450 10.45 10.43 10.45 10.01 10.54 5,045,735 10.419 4.17%
2014-07-25 0 11.02 11.00 11.02 11.00 11.40 7,858,600 87,206,219 11.097 10.03 10.01 10.03 10.01 10.37 8,636,236 10.098 -2.65%
2014-07-24 0 11.32 11.32 11.34 11.26 11.70 3,138,474 35,788,788 11.403 10.30 10.30 10.32 10.25 10.65 3,449,037 10.376 -2.75%
2014-07-23 0 11.64 11.62 11.66 11.56 11.88 3,937,400 45,954,128 11.671 10.59 10.57 10.61 10.52 10.81 4,327,020 10.620 -0.85%
2014-07-22 0 11.74 11.74 11.76 11.22 11.80 6,143,668 70,655,746 11.501 10.68 10.68 10.70 10.21 10.74 6,751,606 10.465 3.53%
2014-07-21 0 11.34 11.30 11.34 11.22 11.50 2,646,000 30,080,757 11.368 10.32 10.28 10.32 10.21 10.46 2,907,831 10.345 -0.70%
2014-07-18 0 11.42 11.40 11.44 11.22 11.50 5,410,877 61,940,208 11.447 10.39 10.37 10.41 10.21 10.46 5,946,303 10.417 -0.17%
2014-07-17 0 11.44 11.42 11.44 11.20 12.00 17,077,000 196,363,654 11.499 10.41 10.39 10.41 10.19 10.92 18,766,830 10.463 -5.92%
2014-07-16 0 12.16 12.16 12.18 12.10 12.38 2,291,425 28,079,996 12.254 11.07 11.07 11.08 11.01 11.27 2,518,170 11.151 -0.65%
2014-07-15 0 12.24 12.22 12.24 12.22 12.48 2,913,000 35,916,640 12.330 11.14 11.12 11.14 11.12 11.36 3,201,252 11.220 -0.65%
2014-07-14 0 12.32 12.32 12.34 12.22 12.50 1,571,000 19,385,770 12.340 11.21 11.21 11.23 11.12 11.37 1,726,456 11.229 -0.32%
2014-07-11 0 12.36 12.36 12.42 12.12 12.66 3,670,400 45,723,718 12.457 11.25 11.25 11.30 11.03 11.52 4,033,599 11.336 -0.80%
2014-07-10 0 12.46 12.46 12.50 12.42 12.68 3,203,726 40,139,758 12.529 11.34 11.34 11.37 11.30 11.54 3,520,746 11.401 1.80%
2014-07-09 0 12.24 12.22 12.28 12.20 12.66 5,537,726 68,316,208 12.337 11.14 11.12 11.17 11.10 11.52 6,085,704 11.226 -3.16%
2014-07-08 0 12.64 12.62 12.64 12.60 13.30 6,018,780 77,108,874 12.811 11.50 11.48 11.50 11.47 12.10 6,614,360 11.658 -4.68%
2014-07-07 0 13.26 13.24 13.28 12.98 13.80 1,692,166 22,423,666 13.252 12.07 12.05 12.08 11.81 12.56 1,859,612 12.058 -1.04%
2014-07-04 0 13.40 13.30 13.40 13.20 13.52 2,101,200 28,153,148 13.399 12.19 12.10 12.19 12.01 12.30 2,309,121 12.192 -0.45%
2014-07-03 0 13.46 13.44 13.46 13.10 13.46 2,418,700 32,318,758 13.362 12.25 12.23 12.25 11.92 12.25 2,658,039 12.159 2.91%
2014-07-02 0 13.08 13.06 13.08 13.06 13.60 4,895,800 64,980,596 13.273 11.90 11.88 11.90 11.88 12.38 5,380,257 12.078 0.15%
2014-06-30 0 13.06 13.10 13.16 12.82 13.68 5,158,890 67,635,912 13.111 11.88 11.92 11.98 11.67 12.45 5,669,381 11.930 -3.26%
2014-06-27 0 13.50 13.44 13.50 12.70 13.54 6,058,590 79,364,589 13.100 12.28 12.23 12.28 11.56 12.32 6,658,109 11.920 5.30%
2014-06-26 0 12.82 12.84 12.86 12.50 12.86 2,798,000 35,564,284 12.711 11.67 11.68 11.70 11.37 11.70 3,074,872 11.566 2.56%
2014-06-25 0 12.50 12.50 12.54 11.82 12.78 9,821,400 122,513,827 12.474 11.37 11.37 11.41 10.76 11.63 10,793,262 11.351 4.69%
2014-06-24 0 11.94 11.88 12.00 11.80 12.04 1,580,600 18,850,630 11.926 10.86 10.81 10.92 10.74 10.96 1,737,006 10.852 1.53%
2014-06-23 0 11.76 11.74 11.76 11.74 12.26 2,741,600 32,797,048 11.963 10.70 10.68 10.70 10.68 11.16 3,012,891 10.886 -2.33%
2014-06-20 0 12.04 12.00 12.08 11.82 12.26 3,006,944 35,937,259 11.951 10.96 10.92 10.99 10.76 11.16 3,304,492 10.875 -0.33%
2014-06-19 0 12.08 12.06 12.14 12.04 12.46 3,084,800 37,681,997 12.215 10.99 10.97 11.05 10.96 11.34 3,390,052 11.115 -0.98%
2014-06-18 0 12.20 12.14 12.24 11.62 12.52 7,157,200 87,679,785 12.251 11.10 11.05 11.14 10.57 11.39 7,865,430 11.147 5.90%
2014-06-17 0 11.52 11.50 11.56 11.50 12.04 2,447,000 28,700,318 11.729 10.48 10.46 10.52 10.46 10.96 2,689,139 10.673 -2.37%
2014-06-16 0 11.80 11.80 11.86 11.80 12.48 4,896,600 58,904,775 12.030 10.74 10.74 10.79 10.74 11.36 5,381,136 10.947 -3.59%
2014-06-13 0 12.24 12.22 12.28 11.26 12.30 8,617,900 102,630,760 11.909 11.14 11.12 11.17 10.25 11.19 9,470,672 10.837 8.32%
2014-06-12 0 11.30 11.28 11.34 11.16 11.40 2,001,455 22,647,319 11.315 10.28 10.26 10.32 10.16 10.37 2,199,506 10.297 -1.05%
2014-06-11 0 11.42 11.32 11.40 10.84 11.44 3,787,800 42,349,748 11.181 10.39 10.30 10.37 9.864 10.41 4,162,616 10.174 5.35%
2014-06-10 0 10.84 10.82 10.92 10.62 10.94 1,379,600 14,865,294 10.775 9.864 9.846 9.937 9.664 9.955 1,516,116 9.8049 1.31%
2014-06-09 0 10.70 10.70 10.72 10.66 10.90 832,800 8,948,280 10.745 9.737 9.737 9.755 9.700 9.919 915,209 9.7773 0.00%
2014-06-06 0 10.70 10.68 10.76 10.62 10.96 960,920 10,360,185 10.782 9.737 9.718 9.791 9.664 9.973 1,056,006 9.8107 -0.93%
2014-06-05 0 10.80 10.80 10.88 10.44 10.98 1,870,918 20,277,815 10.838 9.828 9.828 9.900 9.500 9.991 2,056,052 9.8625 2.27%
2014-06-04 0 10.56 10.60 10.64 10.54 10.98 2,093,000 22,278,849 10.645 9.609 9.646 9.682 9.591 9.991 2,300,110 9.6860 -3.30%
2014-06-03 0 10.92 10.90 11.00 10.90 11.20 5,562,800 61,443,017 11.045 9.937 9.919 10.01 9.919 10.19 6,113,259 10.051 1.87%
2014-05-30 0 10.72 10.72 10.76 10.54 10.92 2,368,000 25,579,910 10.802 9.755 9.755 9.791 9.591 9.937 2,602,322 9.8296 2.19%
2014-05-29 0 10.58 10.52 10.60 10.50 10.76 2,270,276 24,151,627 10.638 9.545 9.491 9.563 9.473 9.708 2,516,333 9.5979 0.38%
2014-05-28 0 10.54 10.52 10.54 10.50 11.10 4,550,400 48,807,142 10.726 9.509 9.491 9.509 9.473 10.01 5,043,582 9.6771 -4.01%
2014-05-27 0 10.98 10.96 11.00 10.86 11.32 2,303,258 25,450,592 11.050 9.906 9.888 9.924 9.798 10.21 2,552,890 9.9693 -1.61%
2014-05-26 0 11.16 11.20 11.22 11.08 11.44 3,890,000 43,714,070 11.238 10.07 10.10 10.12 9.997 10.32 4,311,607 10.139 0.72%
2014-05-23 0 11.08 11.00 11.08 10.70 11.24 4,979,600 54,802,452 11.005 9.997 9.924 9.997 9.654 10.14 5,519,300 9.9292 -0.89%
2014-05-22 0 11.18 11.16 11.18 10.60 11.34 5,404,000 59,790,389 11.064 10.09 10.07 10.09 9.563 10.23 5,989,697 9.9822 7.29%
2014-05-21 0 10.42 10.42 10.44 10.32 10.64 2,530,000 26,402,010 10.436 9.401 9.401 9.419 9.311 9.600 2,804,207 9.4151 -2.43%
2014-05-20 0 10.68 10.62 10.68 10.44 10.82 1,306,400 13,843,264 10.597 9.636 9.582 9.636 9.419 9.762 1,447,990 9.5603 2.69%
2014-05-19 0 10.40 10.32 10.46 10.22 10.72 3,528,970 37,120,921 10.519 9.383 9.311 9.437 9.221 9.672 3,911,447 9.4903 1.36%
2014-05-16 0 10.26 10.24 10.28 10.12 10.36 2,494,000 25,535,180 10.239 9.257 9.239 9.275 9.130 9.347 2,764,305 9.2375 -0.77%
2014-05-15 0 10.34 10.32 10.34 10.24 10.66 1,486,976 15,512,977 10.433 9.329 9.311 9.329 9.239 9.618 1,648,138 9.4124 -1.52%
2014-05-14 0 10.50 10.48 10.50 10.34 10.70 1,518,100 16,029,302 10.559 9.473 9.455 9.473 9.329 9.654 1,682,635 9.5263 0.00%
2014-05-13 0 10.50 10.46 10.50 10.30 10.74 1,535,303 16,115,085 10.496 9.473 9.437 9.473 9.293 9.690 1,701,702 9.4700 -1.32%
2014-05-12 0 10.64 10.54 10.56 9.880 10.68 3,761,400 39,280,017 10.443 9.600 9.509 9.527 8.914 9.636 4,169,069 9.4218 7.69%
2014-05-09 0 9.880 9.780 9.940 9.410 10.10 6,133,200 60,269,330 9.8267 8.914 8.824 8.968 8.490 9.112 6,797,929 8.8658 0.71%
2014-05-08 0 9.810 9.800 9.810 9.740 10.96 5,607,300 56,655,488 10.104 8.851 8.842 8.851 8.788 9.888 6,215,031 9.1159 -7.45%
2014-05-07 0 10.60 10.58 10.60 10.52 11.30 2,729,285 29,535,504 10.822 9.563 9.545 9.563 9.491 10.20 3,025,091 9.7635 -6.19%
2014-05-05 0 11.30 11.28 11.30 11.12 11.42 1,249,000 14,084,612 11.277 10.20 10.18 10.20 10.03 10.30 1,384,369 10.174 -1.57%
2014-05-02 0 11.48 11.48 11.50 11.08 11.50 1,984,000 22,488,991 11.335 10.36 10.36 10.38 9.997 10.38 2,199,030 10.227 1.23%
2014-04-30 0 11.34 11.34 11.40 11.16 11.68 3,813,600 43,560,419 11.422 10.23 10.23 10.29 10.07 10.54 4,226,926 10.305 1.43%
2014-04-29 0 11.18 11.16 11.20 10.94 11.42 4,000,285 44,624,328 11.155 10.09 10.07 10.10 9.870 10.30 4,433,844 10.064 -2.78%
2014-04-28 0 11.50 11.48 11.50 11.48 12.20 3,298,100 38,718,619 11.740 10.38 10.36 10.38 10.36 11.01 3,655,555 10.592 -5.74%
2014-04-25 0 12.20 12.04 12.08 11.56 12.24 4,879,370 58,335,891 11.956 11.01 10.86 10.90 10.43 11.04 5,408,207 10.787 3.92%
2014-04-24 0 11.74 11.70 11.74 11.58 11.90 849,000 9,923,432 11.688 10.59 10.56 10.59 10.45 10.74 941,016 10.545 -1.01%
2014-04-23 0 11.86 11.84 11.86 11.76 11.98 1,300,700 15,456,098 11.883 10.70 10.68 10.70 10.61 10.81 1,441,673 10.721 0.68%
2014-04-22 0 11.78 11.76 11.78 11.44 11.98 2,193,500 25,693,544 11.714 10.63 10.61 10.63 10.32 10.81 2,431,236 10.568 0.00%
2014-04-17 0 11.78 11.76 11.78 11.72 12.04 1,791,800 21,235,558 11.852 10.63 10.61 10.63 10.57 10.86 1,985,999 10.693 0.68%
2014-04-16 0 11.70 11.60 11.70 11.20 11.70 6,141,076 70,359,722 11.457 10.56 10.47 10.56 10.10 10.56 6,806,659 10.337 5.41%
2014-04-15 0 11.10 11.10 11.16 10.82 11.54 7,448,000 84,025,579 11.282 10.01 10.01 10.07 9.762 10.41 8,255,230 10.178 2.21%
2014-04-14 0 10.86 10.84 10.90 10.74 11.32 6,283,700 69,168,702 11.008 9.798 9.780 9.834 9.690 10.21 6,964,741 9.9313 -6.22%
2014-04-11 0 11.58 11.58 11.60 11.50 12.12 4,211,600 49,031,930 11.642 10.45 10.45 10.47 10.38 10.93 4,668,062 10.504 -5.08%
2014-04-10 0 12.20 12.08 12.22 11.90 12.40 4,362,570 52,635,070 12.065 11.01 10.90 11.03 10.74 11.19 4,835,395 10.885 -0.81%
2014-04-09 0 12.30 12.28 12.32 11.60 12.32 2,133,172 25,592,735 11.998 11.10 11.08 11.12 10.47 11.12 2,364,370 10.824 3.89%
2014-04-08 0 11.84 11.76 11.86 11.40 12.08 7,334,010 86,395,288 11.780 10.68 10.61 10.70 10.29 10.90 8,128,886 10.628 -0.34%
2014-04-07 0 11.88 11.86 11.88 11.76 12.48 4,376,062 52,966,830 12.104 10.72 10.70 10.72 10.61 11.26 4,850,349 10.920 -2.78%
2014-04-04 0 12.22 12.22 12.24 12.12 12.54 3,960,880 48,639,712 12.280 11.03 11.03 11.04 10.93 11.31 4,390,169 11.079 -3.32%
2014-04-03 0 12.64 12.60 12.68 12.48 12.76 2,564,000 32,300,543 12.598 11.40 11.37 11.44 11.26 11.51 2,841,892 11.366 0.80%
2014-04-02 0 12.54 12.50 12.54 12.28 12.96 9,676,000 122,006,970 12.609 11.31 11.28 11.31 11.08 11.69 10,724,706 11.376 -1.72%
2014-04-01 0 12.76 12.76 12.80 12.28 13.16 7,493,800 95,681,060 12.768 11.51 11.51 11.55 11.08 11.87 8,305,994 11.520 4.08%
2014-03-31 0 12.26 12.20 12.26 11.70 12.96 8,318,848 102,667,324 12.342 11.06 11.01 11.06 10.56 11.69 9,220,463 11.135 6.06%
2014-03-28 0 11.56 11.56 11.58 11.24 11.58 3,849,660 43,858,713 11.393 10.43 10.43 10.45 10.14 10.45 4,266,894 10.279 3.21%
2014-03-27 0 11.20 11.04 11.20 10.78 11.78 8,453,000 95,134,634 11.255 10.10 9.960 10.10 9.726 10.63 9,369,154 10.154 -3.78%
2014-03-26 0 11.64 11.62 11.74 11.02 11.98 7,241,200 84,451,672 11.663 10.50 10.48 10.59 9.942 10.81 8,026,017 10.522 5.05%
2014-03-25 0 11.08 11.04 11.12 10.90 11.84 10,144,000 113,437,420 11.183 9.997 9.960 10.03 9.834 10.68 11,243,428 10.089 -7.05%
2014-03-24 0 11.92 11.92 11.94 11.72 12.20 5,657,754 67,737,996 11.973 10.75 10.75 10.77 10.57 11.01 6,270,953 10.802 1.19%
2014-03-21 0 11.78 11.80 11.92 11.74 12.54 5,742,855 69,308,785 12.069 10.63 10.65 10.75 10.59 11.31 6,365,278 10.889 -4.07%
2014-03-20 0 12.28 12.24 12.34 12.20 13.04 5,210,200 65,145,174 12.503 11.08 11.04 11.13 11.01 11.76 5,774,893 11.281 -6.54%
2014-03-19 0 13.14 13.14 13.16 12.82 13.26 4,611,600 60,515,612 13.123 11.86 11.86 11.87 11.57 11.96 5,111,415 11.839 1.08%
2014-03-18 0 13.00 12.98 13.00 12.70 13.36 7,452,870 97,328,789 13.059 11.73 11.71 11.73 11.46 12.05 8,260,628 11.782 3.50%
2014-03-17 0 12.56 12.62 12.64 11.58 13.14 8,849,400 110,318,126 12.466 11.33 11.39 11.40 10.45 11.86 9,808,517 11.247 8.46%
2014-03-14 0 11.58 11.50 11.58 11.50 12.02 7,564,600 88,137,898 11.651 10.45 10.38 10.45 10.38 10.84 8,384,468 10.512 -1.03%
2014-03-13 0 11.70 11.66 11.70 11.60 12.44 5,500,600 65,422,156 11.894 10.56 10.52 10.56 10.47 11.22 6,096,767 10.731 -5.19%
2014-03-12 0 12.34 12.32 12.34 11.80 12.34 6,600,260 79,879,962 12.103 11.13 11.12 11.13 10.65 11.13 7,315,610 10.919 3.01%
2014-03-11 0 11.98 11.96 11.98 11.64 11.98 6,220,000 73,637,152 11.839 10.81 10.79 10.81 10.50 10.81 6,894,137 10.681 2.39%
2014-03-10 0 11.70 11.64 11.70 11.50 12.30 10,391,000 122,259,992 11.766 10.56 10.50 10.56 10.38 11.10 11,517,199 10.615 -4.41%
2014-03-07 0 12.24 12.20 12.22 11.78 12.58 12,880,600 156,255,476 12.131 11.04 11.01 11.03 10.63 11.35 14,276,627 10.945 2.00%
2014-03-06 0 12.00 11.94 12.00 10.80 12.08 11,984,556 138,038,158 11.518 10.83 10.77 10.83 9.744 10.90 13,283,468 10.392 8.89%
2014-03-05 0 11.02 11.02 11.04 10.10 11.22 20,261,150 217,777,576 10.749 9.942 9.942 9.960 9.112 10.12 22,457,097 9.6975 11.88%
2014-03-04 0 9.850 9.810 9.850 9.600 9.880 2,664,800 26,106,634 9.7968 8.887 8.851 8.887 8.661 8.914 2,953,617 8.8389 1.65%
2014-03-03 0 9.690 9.700 9.720 9.220 9.880 6,309,640 60,825,563 9.6401 8.742 8.751 8.770 8.318 8.914 6,993,492 8.6975 2.76%
2014-02-28 0 9.430 9.380 9.430 9.120 9.430 4,037,000 37,656,100 9.3277 8.508 8.463 8.508 8.228 8.508 4,474,539 8.4156 1.95%
2014-02-27 0 9.250 9.230 9.250 8.910 9.400 5,313,800 49,071,360 9.2347 8.345 8.327 8.345 8.039 8.481 5,889,721 8.3317 2.89%
2014-02-26 0 8.990 8.930 8.990 8.700 8.990 1,251,446 11,137,520 8.8997 8.111 8.057 8.111 7.849 8.111 1,387,080 8.0295 1.81%
2014-02-25 0 8.830 8.820 8.830 8.720 9.030 1,176,400 10,468,860 8.8991 7.967 7.958 7.967 7.867 8.147 1,303,901 8.0289 -1.56%
2014-02-24 0 8.970 8.940 8.970 8.750 9.200 4,229,800 37,749,364 8.9246 8.093 8.066 8.093 7.894 8.300 4,688,235 8.0519 -1.43%
2014-02-21 0 9.100 9.100 9.120 8.800 9.240 4,883,963 44,426,260 9.0964 8.210 8.210 8.228 7.940 8.336 5,413,297 8.2069 2.82%
2014-02-20 0 8.850 8.810 8.850 8.800 8.990 1,202,200 10,655,258 8.8631 7.985 7.949 7.985 7.940 8.111 1,332,497 7.9965 -1.12%
2014-02-19 0 8.950 8.950 8.970 8.860 9.040 934,400 8,354,932 8.9415 8.075 8.075 8.093 7.994 8.156 1,035,672 8.0672 0.22%
2014-02-18 0 8.930 8.920 8.930 8.890 9.060 1,828,000 16,419,650 8.9823 8.057 8.048 8.057 8.021 8.174 2,026,123 8.1040 0.22%
2014-02-17 0 8.910 8.900 8.940 8.600 8.930 3,996,400 35,128,561 8.7901 8.039 8.030 8.066 7.759 8.057 4,429,538 7.9305 2.41%
2014-02-14 0 8.700 8.680 8.700 8.510 8.800 1,044,100 9,078,111 8.6947 7.849 7.831 7.849 7.678 7.940 1,157,262 7.8445 0.00%
2014-02-13 0 8.700 8.690 8.700 8.600 8.790 1,328,000 11,559,720 8.7046 7.849 7.840 7.849 7.759 7.930 1,471,931 7.8534 -0.57%
2014-02-12 0 8.750 8.700 8.750 8.620 8.980 2,473,000 21,561,595 8.7188 7.894 7.849 7.894 7.777 8.102 2,741,029 7.8662 0.23%
2014-02-11 0 8.730 8.720 8.730 8.650 9.000 1,492,244 13,072,936 8.7606 7.876 7.867 7.876 7.804 8.120 1,653,977 7.9039 0.00%
2014-02-10 0 8.730 8.730 8.750 8.620 8.860 1,627,400 14,209,862 8.7316 7.876 7.876 7.894 7.777 7.994 1,803,781 7.8778 -0.46%
2014-02-07 0 8.770 8.750 8.760 8.590 8.820 1,264,705 11,029,440 8.7210 7.912 7.894 7.903 7.750 7.958 1,401,776 7.8682 2.57%
2014-02-06 0 8.550 8.510 8.560 8.310 8.620 3,307,869 28,036,525 8.4757 7.714 7.678 7.723 7.497 7.777 3,666,383 7.6469 1.54%
2014-02-05 0 8.420 8.410 8.450 8.360 8.800 2,787,600 23,653,074 8.4851 7.597 7.588 7.624 7.543 7.940 3,089,726 7.6554 -3.11%
2014-02-04 0 8.690 8.620 8.690 8.400 8.740 3,637,800 31,274,038 8.5970 7.840 7.777 7.840 7.579 7.885 4,032,073 7.7563 -1.92%
2014-01-30 0 8.860 8.830 8.870 8.680 8.930 873,600 7,698,182 8.8120 7.994 7.967 8.003 7.831 8.057 968,283 7.9503 -0.34%
2014-01-29 0 8.890 8.890 8.900 8.880 9.050 3,116,400 27,753,477 8.9056 8.021 8.021 8.030 8.012 8.165 3,454,162 8.0348 0.11%
2014-01-28 0 8.880 8.830 8.890 8.660 8.950 2,233,000 19,662,770 8.8055 8.012 7.967 8.021 7.813 8.075 2,475,017 7.9445 2.42%
2014-01-27 0 8.670 8.660 8.670 8.420 8.740 3,954,292 34,040,048 8.6084 7.822 7.813 7.822 7.597 7.885 4,382,867 7.7666 -2.69%
2014-01-24 0 8.910 8.900 8.920 8.900 9.300 6,260,000 56,566,360 9.0362 8.039 8.030 8.048 8.030 8.391 6,938,472 8.1526 -4.60%
2014-01-23 0 9.340 9.280 9.340 9.160 9.490 8,264,584 77,255,062 9.3477 8.427 8.373 8.427 8.264 8.562 9,160,317 8.4337 2.86%
2014-01-22 0 9.080 9.050 9.100 8.880 9.200 4,625,800 42,041,209 9.0884 8.192 8.165 8.210 8.012 8.300 5,127,154 8.1997 2.95%
2014-01-21 0 8.820 8.800 8.820 8.650 8.900 4,899,600 43,015,044 8.7793 7.958 7.940 7.958 7.804 8.030 5,430,629 7.9208 0.46%
2014-01-20 0 8.780 8.780 8.790 8.700 9.290 5,391,600 47,853,696 8.8756 7.921 7.921 7.930 7.849 8.382 5,975,953 8.0077 -3.52%
2014-01-17 0 9.100 9.090 9.110 9.090 9.480 6,815,963 63,246,990 9.2792 8.210 8.201 8.219 8.201 8.553 7,554,692 8.3719 -1.41%
2014-01-16 0 9.230 9.220 9.240 8.940 9.280 9,882,252 90,291,397 9.1367 8.327 8.318 8.336 8.066 8.373 10,953,312 8.2433 3.82%
2014-01-15 0 8.890 8.880 8.910 8.850 8.980 1,678,600 14,952,014 8.9074 8.021 8.012 8.039 7.985 8.102 1,860,530 8.0364 0.45%
2014-01-14 0 8.850 8.840 8.860 8.690 8.980 4,910,400 43,110,529 8.7794 7.985 7.976 7.994 7.840 8.102 5,442,600 7.9209 -2.43%
2014-01-13 0 9.070 9.060 9.070 8.650 9.150 11,405,895 101,570,970 8.9051 8.183 8.174 8.183 7.804 8.255 12,642,090 8.0343 6.33%
2014-01-10 0 8.530 8.530 8.560 8.440 8.660 4,147,000 35,382,482 8.5321 7.696 7.696 7.723 7.615 7.813 4,596,461 7.6978 -1.61%
2014-01-09 0 8.670 8.660 8.670 8.430 8.770 4,915,000 42,460,034 8.6389 7.822 7.813 7.822 7.606 7.912 5,447,698 7.7941 3.09%
2014-01-08 0 8.410 8.370 8.420 8.310 8.520 2,926,000 24,637,190 8.4201 7.588 7.552 7.597 7.497 7.687 3,243,126 7.5967 -0.59%
2014-01-07 0 8.460 8.450 8.460 8.140 8.480 5,046,600 42,095,828 8.3414 7.633 7.624 7.633 7.344 7.651 5,593,561 7.5258 3.17%
2014-01-06 0 8.200 8.200 8.220 8.000 8.280 6,170,606 50,251,624 8.1437 7.398 7.398 7.416 7.218 7.470 6,839,389 7.3474 0.24%
2014-01-03 0 8.180 8.180 8.190 7.930 8.240 7,603,400 61,354,306 8.0693 7.380 7.380 7.389 7.155 7.434 8,427,473 7.2803 3.68%
2014-01-02 0 7.890 7.890 7.940 7.730 7.950 3,964,000 31,046,490 7.8321 7.118 7.118 7.164 6.974 7.173 4,393,627 7.0663 1.15%
2013-12-31 0 7.800 7.790 7.800 7.780 7.930 2,531,400 19,807,403 7.8247 7.037 7.028 7.037 7.019 7.155 2,805,759 7.0596 -1.27%
2013-12-30 0 7.900 7.900 7.910 7.850 8.110 3,235,400 25,566,320 7.9021 7.128 7.128 7.137 7.082 7.317 3,586,060 7.1294 -2.47%
2013-12-27 0 8.100 8.090 8.100 7.960 8.190 1,877,000 15,149,488 8.0711 7.308 7.299 7.308 7.182 7.389 2,080,433 7.2819 0.62%
2013-12-24 0 8.050 8.010 8.050 7.930 8.080 1,082,399 8,690,406 8.0288 7.263 7.227 7.263 7.155 7.290 1,199,712 7.2437 0.50%
2013-12-23 0 8.010 8.000 8.040 7.750 8.100 2,370,000 19,026,976 8.0283 7.227 7.218 7.254 6.992 7.308 2,626,866 7.2432 1.78%
2013-12-20 0 7.870 7.830 7.880 7.720 8.000 4,599,550 35,867,440 7.7980 7.100 7.064 7.109 6.965 7.218 5,098,059 7.0355 -0.63%
2013-12-19 0 7.920 7.930 7.940 7.860 8.070 7,265,000 58,067,760 7.9928 7.146 7.155 7.164 7.091 7.281 8,052,396 7.2112 0.51%
2013-12-18 0 7.880 7.860 7.880 7.600 7.920 5,409,400 42,162,950 7.7944 7.109 7.091 7.109 6.857 7.146 5,995,682 7.0322 3.55%
2013-12-17 0 7.610 7.600 7.610 7.540 7.660 2,488,762 18,916,211 7.6007 6.866 6.857 6.866 6.803 6.911 2,758,499 6.8574 0.79%
2013-12-16 0 7.550 7.540 7.550 7.490 7.690 3,420,400 25,887,246 7.5685 6.812 6.803 6.812 6.758 6.938 3,791,110 6.8284 -1.56%
2013-12-13 0 7.670 7.660 7.670 7.410 7.680 6,098,200 46,349,358 7.6005 6.920 6.911 6.920 6.685 6.929 6,759,136 6.8573 3.65%
2013-12-12 0 7.400 7.390 7.400 7.380 7.740 8,555,000 64,694,604 7.5622 6.676 6.667 6.676 6.658 6.983 9,482,209 6.8227 -2.89%
2013-12-11 0 7.620 7.620 7.640 7.580 7.880 7,489,724 57,317,242 7.6528 6.875 6.875 6.893 6.839 7.109 8,301,476 6.9045 -3.30%
2013-12-10 0 7.880 7.850 7.880 7.690 8.180 7,429,776 58,510,439 7.8751 7.109 7.082 7.109 6.938 7.380 8,235,031 7.1051 0.13%
2013-12-09 0 7.870 7.850 7.880 7.760 8.420 14,546,763 115,828,241 7.9625 7.100 7.082 7.109 7.001 7.597 16,123,372 7.1839 -4.61%
2013-12-06 0 8.250 8.230 8.240 8.240 8.600 4,500,314 37,648,840 8.3658 7.443 7.425 7.434 7.434 7.759 4,988,068 7.5478 -3.40%
2013-12-05 0 8.540 8.530 8.540 8.500 8.690 3,037,691 25,970,640 8.5495 7.705 7.696 7.705 7.669 7.840 3,366,922 7.7135 -1.95%
2013-12-04 0 8.710 8.670 8.700 8.550 8.810 2,663,100 23,096,965 8.6730 7.858 7.822 7.849 7.714 7.949 2,951,732 7.8249 0.93%
2013-12-03 0 8.630 8.610 8.640 8.550 8.900 5,529,583 47,749,685 8.6353 7.786 7.768 7.795 7.714 8.030 6,128,891 7.7909 -2.92%
2013-12-02 0 8.890 8.890 8.910 8.680 8.980 3,132,200 27,728,074 8.8526 8.021 8.021 8.039 7.831 8.102 3,471,675 7.9869 0.45%
2013-11-29 0 8.850 8.830 8.850 8.750 8.940 2,378,400 20,986,570 8.8238 7.985 7.967 7.985 7.894 8.066 2,636,176 7.9610 -0.11%
2013-11-28 0 8.860 8.800 8.860 8.730 9.040 9,778,000 87,134,569 8.9113 7.994 7.940 7.994 7.876 8.156 10,837,761 8.0399 1.84%
2013-11-27 0 8.700 8.670 8.700 8.580 8.800 2,140,000 18,609,781 8.6962 7.849 7.822 7.849 7.741 7.940 2,371,938 7.8458 0.12%
2013-11-26 0 8.690 8.650 8.700 8.560 8.720 2,115,480 18,315,434 8.6578 7.840 7.804 7.849 7.723 7.867 2,344,760 7.8112 -0.11%
2013-11-25 0 8.700 8.700 8.710 8.560 8.750 2,459,000 21,404,935 8.7047 7.849 7.849 7.858 7.723 7.894 2,725,512 7.8535 1.52%
2013-11-22 0 8.570 8.550 8.560 8.550 8.780 3,094,164 26,655,058 8.6146 7.732 7.714 7.723 7.714 7.921 3,429,516 7.7723 -0.46%
2013-11-21 0 8.610 8.600 8.620 8.510 8.850 2,667,800 23,037,550 8.6354 7.768 7.759 7.777 7.678 7.985 2,956,942 7.7910 -1.15%
2013-11-20 0 8.710 8.690 8.710 8.520 8.790 3,095,800 26,882,293 8.6835 7.858 7.840 7.858 7.687 7.930 3,431,329 7.8344 1.99%
2013-11-19 0 8.540 8.530 8.540 8.410 8.680 5,547,800 47,270,474 8.5206 7.705 7.696 7.705 7.588 7.831 6,149,082 7.6874 0.23%
2013-11-18 0 8.520 8.490 8.530 8.450 8.800 6,758,169 57,878,305 8.5642 7.687 7.660 7.696 7.624 7.940 7,490,634 7.7268 -1.39%
2013-11-15 0 8.640 8.620 8.640 8.600 8.750 4,273,800 37,166,057 8.6963 7.795 7.777 7.795 7.759 7.894 4,737,004 7.8459 0.93%
2013-11-14 0 8.560 8.520 8.580 8.350 8.650 8,596,000 73,717,241 8.5758 7.723 7.687 7.741 7.534 7.804 9,527,653 7.7372 2.03%
2013-11-13 0 8.390 8.390 8.440 8.200 8.500 53,546,700 437,770,240 8.1755 7.570 7.570 7.615 7.398 7.669 59,350,206 7.3761 -4.88%
2013-11-12 0 8.820 8.800 8.810 8.800 9.050 2,998,200 26,787,864 8.9346 7.958 7.940 7.949 7.940 8.165 3,323,151 8.0610 0.68%
2013-11-11 0 8.760 8.760 8.780 8.570 8.830 3,352,706 29,170,772 8.7007 7.903 7.903 7.921 7.732 7.967 3,716,079 7.8499 2.10%
2013-11-08 0 8.580 8.590 8.640 8.550 9.080 8,002,508 70,181,834 8.7700 7.741 7.750 7.795 7.714 8.192 8,869,837 7.9124 -6.23%
2013-11-07 0 9.150 9.140 9.180 8.990 9.350 3,394,680 31,298,973 9.2200 8.255 8.246 8.282 8.111 8.436 3,762,603 8.3184 -1.19%
2013-11-06 0 9.260 9.230 9.270 9.130 9.480 7,469,200 69,485,066 9.3029 8.355 8.327 8.364 8.237 8.553 8,278,728 8.3932 1.42%
2013-11-05 0 9.130 9.100 9.140 8.680 9.350 18,867,600 172,057,081 9.1192 8.237 8.210 8.246 7.831 8.436 20,912,511 8.2275 5.92%
2013-11-04 0 8.620 8.620 8.630 8.500 8.700 2,050,000 17,589,400 8.5802 7.777 7.777 7.786 7.669 7.849 2,272,183 7.7412 0.58%
2013-11-01 0 8.570 8.540 8.570 8.290 8.600 2,962,000 25,242,805 8.5222 7.732 7.705 7.732 7.479 7.759 3,283,028 7.6889 1.90%
2013-10-31 0 8.410 8.410 8.420 8.310 8.530 2,408,000 20,292,764 8.4272 7.588 7.588 7.597 7.497 7.696 2,668,984 7.6032 0.60%
2013-10-30 0 8.360 8.350 8.360 8.120 8.370 3,019,806 24,957,410 8.2646 7.543 7.534 7.543 7.326 7.552 3,347,099 7.4564 2.20%
2013-10-29 0 8.180 8.130 8.180 7.800 8.500 6,053,822 49,006,807 8.0952 7.380 7.335 7.380 7.037 7.669 6,709,948 7.3036 -1.21%
2013-10-28 0 8.280 8.270 8.280 8.130 8.350 2,576,000 21,188,350 8.2253 7.470 7.461 7.470 7.335 7.534 2,855,192 7.4210 0.12%
2013-10-25 0 8.270 8.260 8.270 8.250 8.500 2,464,602 20,551,006 8.3385 7.461 7.452 7.461 7.443 7.669 2,731,721 7.5231 -0.60%
2013-10-24 0 8.320 8.320 8.340 8.250 8.520 3,273,001 27,542,001 8.4149 7.506 7.506 7.524 7.443 7.687 3,627,736 7.5921 -0.48%
2013-10-23 0 8.360 8.350 8.360 8.350 8.780 3,804,681 32,479,205 8.5366 7.543 7.534 7.543 7.534 7.921 4,217,040 7.7019 -3.13%
2013-10-22 0 8.630 8.620 8.630 8.310 8.650 6,106,342 52,016,329 8.5184 7.786 7.777 7.786 7.497 7.804 6,768,160 7.6854 3.73%
2013-10-21 0 8.320 8.310 8.320 8.310 8.600 8,393,414 70,468,901 8.3957 7.506 7.497 7.506 7.497 7.759 9,303,110 7.5748 0.00%
2013-10-18 0 8.320 8.310 8.330 7.990 8.330 13,205,254 108,367,290 8.2064 7.506 7.497 7.515 7.209 7.515 14,636,468 7.4039 4.00%
2013-10-17 0 8.000 7.980 8.000 7.970 8.170 4,200,000 33,767,945 8.0400 7.218 7.200 7.218 7.191 7.371 4,655,205 7.2538 0.00%
2013-10-16 0 8.000 7.980 8.000 7.960 8.210 4,366,240 35,218,175 8.0660 7.218 7.200 7.218 7.182 7.407 4,839,462 7.2773 -2.44%
2013-10-15 0 8.200 8.190 8.200 8.100 8.260 4,835,008 39,568,286 8.1837 7.398 7.389 7.398 7.308 7.452 5,359,036 7.3835 1.23%
2013-10-11 0 8.100 8.090 8.100 8.070 8.380 3,259,001 26,709,073 8.1955 7.308 7.299 7.308 7.281 7.561 3,612,218 7.3941 -1.22%
2013-10-10 0 8.200 8.190 8.200 8.160 8.330 2,831,615 23,277,127 8.2204 7.398 7.389 7.398 7.362 7.515 3,138,511 7.4166 0.12%
2013-10-09 0 8.190 8.190 8.200 8.170 8.470 2,669,002 22,127,101 8.2904 7.389 7.389 7.398 7.371 7.642 2,958,274 7.4797 -3.31%
2013-10-08 0 8.470 8.450 8.470 8.410 8.540 2,086,009 17,647,015 8.4597 7.642 7.624 7.642 7.588 7.705 2,312,095 7.6325 0.71%
2013-10-07 0 8.410 8.400 8.420 8.250 8.570 3,792,800 32,052,025 8.4508 7.588 7.579 7.597 7.443 7.732 4,203,872 7.6244 1.08%
2013-10-04 0 8.320 8.310 8.320 8.250 8.480 3,993,000 33,329,039 8.3469 7.506 7.497 7.506 7.443 7.651 4,425,770 7.5307 -1.42%
2013-10-03 0 8.440 8.440 8.450 8.390 8.770 4,497,020 38,522,939 8.5663 7.615 7.615 7.624 7.570 7.912 4,984,417 7.7287 -2.99%
2013-10-02 0 8.700 8.660 8.700 8.640 8.890 9,145,222 80,098,125 8.7585 7.849 7.813 7.849 7.795 8.021 10,136,401 7.9020 0.81%
2013-09-30 0 8.630 8.620 8.640 8.220 8.750 10,611,608 90,900,106 8.5661 7.786 7.777 7.795 7.416 7.894 11,761,717 7.7285 5.50%
2013-09-27 0 8.180 8.170 8.180 8.080 8.560 10,827,054 90,066,480 8.3187 7.380 7.371 7.380 7.290 7.723 12,000,513 7.5052 1.74%
2013-09-26 0 8.040 8.030 8.040 7.660 8.050 7,777,000 61,962,375 7.9674 7.254 7.245 7.254 6.911 7.263 8,619,888 7.1883 4.69%
2013-09-25 0 7.680 7.670 7.690 7.630 7.820 2,237,200 17,304,264 7.7348 6.929 6.920 6.938 6.884 7.055 2,479,673 6.9784 -0.90%
2013-09-24 0 7.750 7.750 7.760 7.710 7.850 1,216,671 9,441,604 7.7602 6.992 6.992 7.001 6.956 7.082 1,348,536 7.0014 -1.40%
2013-09-23 0 7.860 7.850 7.860 7.750 7.930 631,400 4,951,780 7.8425 7.091 7.082 7.091 6.992 7.155 699,832 7.0757 -1.01%
2013-09-19 0 7.940 7.900 7.950 7.630 7.960 3,922,800 30,722,120 7.8317 7.164 7.128 7.173 6.884 7.182 4,347,961 7.0659 3.12%
2013-09-18 0 7.700 7.680 7.700 7.580 7.730 1,264,460 9,719,630 7.6868 6.947 6.929 6.947 6.839 6.974 1,401,505 6.9351 1.58%
2013-09-17 0 7.580 7.570 7.580 7.540 7.800 1,877,000 14,369,755 7.6557 6.839 6.830 6.839 6.803 7.037 2,080,433 6.9071 -3.07%
2013-09-16 0 7.820 7.800 7.830 7.640 7.850 1,945,000 15,157,416 7.7930 7.055 7.037 7.064 6.893 7.082 2,155,803 7.0310 0.90%
2013-09-13 0 7.750 7.730 7.750 7.690 7.850 1,474,400 11,401,288 7.7328 6.992 6.974 6.992 6.938 7.082 1,634,199 6.9767 -1.27%
2013-09-12 0 7.850 7.840 7.860 7.710 7.980 3,516,000 27,550,305 7.8357 7.082 7.073 7.091 6.956 7.200 3,897,072 7.0695 -0.38%
2013-09-11 0 7.880 7.850 7.870 7.770 8.070 10,346,600 81,667,858 7.8932 7.109 7.082 7.100 7.010 7.281 11,467,987 7.1214 3.68%
2013-09-10 0 7.600 7.590 7.600 7.420 7.680 3,689,036 27,935,975 7.5727 6.857 6.848 6.857 6.694 6.929 4,088,862 6.8322 2.56%
2013-09-09 0 7.410 7.410 7.420 7.350 7.740 5,351,405 39,985,770 7.4720 6.685 6.685 6.694 6.631 6.983 5,931,402 6.7414 -2.37%
2013-09-06 0 7.590 7.600 7.620 7.570 7.880 2,987,400 23,074,530 7.7240 6.848 6.857 6.875 6.830 7.109 3,311,181 6.9687 -2.94%
2013-09-05 0 7.820 7.810 7.830 7.730 7.980 5,705,459 44,808,639 7.8536 7.055 7.046 7.064 6.974 7.200 6,323,829 7.0857 0.00%
2013-09-04 0 7.820 7.820 7.830 7.680 8.050 6,787,489 52,996,554 7.8080 7.055 7.055 7.064 6.929 7.263 7,523,132 7.0445 -1.26%
2013-09-03 0 7.920 7.920 7.930 7.830 8.100 4,279,378 33,869,527 7.9146 7.146 7.146 7.155 7.064 7.308 4,743,186 7.1407 -1.00%
2013-09-02 0 8.000 7.980 8.020 7.890 8.410 14,937,180 121,106,529 8.1077 7.218 7.200 7.236 7.118 7.588 16,556,103 7.3149 1.14%
2013-08-30 0 7.910 7.910 7.940 7.290 8.000 25,844,800 199,591,318 7.7227 7.137 7.137 7.164 6.577 7.218 28,645,915 6.9675 10.17%
2013-08-29 0 7.180 7.120 7.150 7.020 7.200 2,409,000 17,120,668 7.1070 6.478 6.424 6.451 6.334 6.496 2,670,093 6.4120 1.84%
2013-08-28 0 7.050 7.040 7.050 6.990 7.190 4,947,364 34,812,165 7.0365 6.361 6.352 6.361 6.306 6.487 5,483,570 6.3484 -3.29%
2013-08-27 0 7.290 7.290 7.300 7.200 7.320 2,864,800 20,813,185 7.2651 6.577 6.577 6.586 6.496 6.604 3,175,293 6.5547 -0.68%
2013-08-26 0 7.340 7.320 7.340 7.200 7.350 1,950,800 14,171,500 7.2645 6.622 6.604 6.622 6.496 6.631 2,162,232 6.5541 1.94%
2013-08-23 0 7.200 7.200 7.210 7.190 7.390 1,842,400 13,360,764 7.2518 6.496 6.496 6.505 6.487 6.667 2,042,083 6.5427 -1.23%
2013-08-22 0 7.290 7.260 7.300 7.160 7.400 3,267,000 23,679,950 7.2482 6.577 6.550 6.586 6.460 6.676 3,621,084 6.5395 -0.41%
2013-08-21 0 7.320 7.320 7.330 7.030 7.340 3,322,600 23,851,594 7.1786 6.604 6.604 6.613 6.343 6.622 3,682,710 6.4766 2.23%
2013-08-20 0 7.160 7.160 7.170 7.160 7.640 3,703,004 27,089,279 7.3155 6.460 6.460 6.469 6.460 6.893 4,104,343 6.6001 -5.04%
2013-08-19 0 7.540 7.520 7.530 7.510 7.670 2,555,000 19,279,670 7.5459 6.803 6.785 6.794 6.776 6.920 2,831,916 6.8080 -1.18%
2013-08-16 0 7.630 7.610 7.630 7.510 7.730 3,680,200 28,065,430 7.6261 6.884 6.866 6.884 6.776 6.974 4,079,068 6.8804 0.66%
2013-08-15 0 7.580 7.560 7.580 7.550 7.900 5,543,120 42,431,556 7.6548 6.839 6.821 6.839 6.812 7.128 6,143,895 6.9063 -2.32%
2013-08-13 0 7.760 7.750 7.760 7.640 7.850 4,395,000 34,194,370 7.7803 7.001 6.992 7.001 6.893 7.082 4,871,339 7.0195 0.26%
2013-08-12 0 7.740 7.740 7.750 7.550 7.740 4,255,600 32,545,012 7.6476 6.983 6.983 6.992 6.812 6.983 4,716,831 6.8998 1.71%
2013-08-09 0 7.610 7.600 7.610 7.600 7.760 3,753,000 28,654,430 7.6351 6.866 6.857 6.866 6.857 7.001 4,159,758 6.8885 -0.39%
2013-08-08 0 7.640 7.630 7.640 7.510 7.770 3,762,405 28,832,336 7.6633 6.893 6.884 6.893 6.776 7.010 4,170,182 6.9139 0.53%
2013-08-07 0 7.600 7.600 7.610 7.500 8.100 8,895,377 68,708,912 7.7241 6.857 6.857 6.866 6.767 7.308 9,859,477 6.9688 -6.17%
2013-08-06 0 8.100 8.080 8.100 7.810 8.160 4,378,852 35,119,800 8.0203 7.308 7.290 7.308 7.046 7.362 4,853,441 7.2361 2.14%
2013-08-05 0 7.930 7.930 7.940 7.840 8.050 4,082,188 32,455,001 7.9504 7.155 7.155 7.164 7.073 7.263 4,524,624 7.1730 1.67%
2013-08-02 0 7.800 7.790 7.800 7.710 8.050 7,012,000 54,935,430 7.8345 7.037 7.028 7.037 6.956 7.263 7,771,976 7.0684 1.43%
2013-08-01 0 7.690 7.690 7.700 7.500 7.980 8,975,800 68,809,781 7.6661 6.938 6.938 6.947 6.767 7.200 9,948,616 6.9165 -1.41%
2013-07-31 0 7.800 7.790 7.800 7.790 8.210 5,122,782 40,776,841 7.9599 7.037 7.028 7.037 7.028 7.407 5,678,000 7.1815 -2.74%
2013-07-30 0 8.020 8.010 8.020 7.880 8.400 7,322,000 58,999,926 8.0579 7.236 7.227 7.236 7.109 7.579 8,115,574 7.2700 -4.75%
2013-07-29 0 8.420 8.380 8.400 8.380 8.850 6,017,440 51,943,568 8.6322 7.597 7.561 7.579 7.561 7.985 6,669,623 7.7881 -2.09%
2013-07-26 0 8.600 8.590 8.600 8.470 8.810 4,409,000 38,110,220 8.6437 7.759 7.750 7.759 7.642 7.949 4,886,857 7.7985 -0.35%
2013-07-25 0 8.630 8.600 8.630 8.540 8.880 5,077,668 44,252,226 8.7151 7.786 7.759 7.786 7.705 8.012 5,627,997 7.8629 -0.69%
2013-07-24 0 8.690 8.680 8.700 8.440 8.800 7,054,603 60,841,764 8.6244 7.840 7.831 7.849 7.615 7.940 7,819,196 7.7811 2.96%
2013-07-23 0 8.440 8.410 8.450 8.400 8.700 5,276,201 45,040,242 8.5365 7.615 7.588 7.624 7.579 7.849 5,848,047 7.7018 -0.35%
2013-07-22 0 8.470 8.460 8.470 8.280 8.650 3,958,400 33,466,687 8.4546 7.642 7.633 7.642 7.470 7.804 4,387,420 7.6279 1.44%
2013-07-19 0 8.350 8.340 8.350 8.310 8.760 5,502,002 47,184,875 8.5759 7.534 7.524 7.534 7.497 7.903 6,098,321 7.7374 -3.13%
2013-07-18 0 8.620 8.600 8.620 8.520 8.740 7,334,400 63,258,992 8.6250 7.777 7.759 7.777 7.687 7.885 8,129,318 7.7816 0.94%
2013-07-17 0 8.540 8.520 8.540 8.470 9.000 7,543,802 65,482,659 8.6803 7.705 7.687 7.705 7.642 8.120 8,361,415 7.8315 -2.62%
2013-07-16 0 8.770 8.740 8.770 8.680 9.600 19,845,400 179,538,161 9.0468 7.912 7.885 7.912 7.831 8.661 21,996,287 8.1622 4.40%
2013-07-15 0 8.400 8.390 8.400 7.850 8.400 7,668,358 62,627,140 8.1670 7.579 7.570 7.579 7.082 7.579 8,499,471 7.3684 6.46%
2013-07-12 0 7.890 7.880 7.890 7.700 7.960 4,329,943 34,035,644 7.8605 7.118 7.109 7.118 6.947 7.182 4,799,231 7.0919 3.00%
2013-07-11 0 7.660 7.660 7.680 7.560 7.790 5,039,000 38,759,610 7.6919 6.911 6.911 6.929 6.821 7.028 5,585,138 6.9398 0.13%
2013-07-10 0 7.650 7.620 7.640 7.550 7.780 3,329,805 25,397,897 7.6274 6.902 6.875 6.893 6.812 7.019 3,690,696 6.8816 -1.54%
2013-07-09 0 7.770 7.710 7.780 7.640 7.900 2,256,001 17,569,352 7.7878 7.010 6.956 7.019 6.893 7.128 2,500,511 7.0263 -0.26%
2013-07-08 0 7.790 7.780 7.800 7.360 7.840 3,924,281 30,115,750 7.6742 7.028 7.019 7.037 6.640 7.073 4,349,603 6.9238 3.18%
2013-07-05 0 7.550 7.520 7.550 7.500 7.790 3,332,501 25,223,252 7.5689 6.812 6.785 6.812 6.767 7.028 3,693,685 6.8288 -0.92%
2013-07-04 0 7.620 7.610 7.680 7.580 7.950 2,879,600 22,341,240 7.7585 6.875 6.866 6.929 6.839 7.173 3,191,697 6.9998 -3.18%
2013-07-03 0 7.870 7.820 7.870 7.800 8.180 4,319,002 34,262,126 7.9329 7.100 7.055 7.100 7.037 7.380 4,787,105 7.1572 -3.79%
2013-07-02 0 8.180 8.170 8.190 8.080 8.300 4,062,000 33,299,120 8.1977 7.380 7.371 7.389 7.290 7.488 4,502,248 7.3961 0.37%
2013-06-28 0 8.150 8.110 8.170 8.070 8.350 4,441,053 36,320,254 8.1783 7.353 7.317 7.371 7.281 7.534 4,922,384 7.3786 0.62%
2013-06-27 0 8.100 8.090 8.100 8.040 8.270 3,675,600 29,946,309 8.1473 7.308 7.299 7.308 7.254 7.461 4,073,969 7.3506 0.00%
2013-06-26 0 8.100 8.080 8.090 7.720 8.190 8,484,800 67,506,191 7.9561 7.308 7.290 7.299 6.965 7.389 9,404,401 7.1781 5.61%
2013-06-25 0 7.670 7.630 7.670 7.460 8.400 10,588,200 82,547,670 7.7962 6.920 6.884 6.920 6.731 7.579 11,735,772 7.0339 -6.46%
2013-06-24 0 8.200 8.200 8.210 7.930 8.680 6,895,500 56,693,043 8.2217 7.398 7.398 7.407 7.155 7.831 7,642,849 7.4178 -6.29%
2013-06-21 0 8.750 8.690 8.790 7.500 8.800 12,537,400 104,063,342 8.3002 7.894 7.840 7.930 6.767 7.940 13,896,230 7.4886 10.48%
2013-06-20 0 7.920 7.910 7.920 7.760 8.000 3,000,200 23,614,248 7.8709 7.146 7.137 7.146 7.001 7.218 3,325,368 7.1012 -2.34%
2013-06-19 0 8.110 8.090 8.120 7.970 8.200 4,798,400 38,714,998 8.0683 7.317 7.299 7.326 7.191 7.398 5,318,461 7.2794 1.37%
2013-06-18 0 8.000 7.990 8.000 7.860 8.180 8,301,400 66,338,270 7.9912 7.218 7.209 7.218 7.091 7.380 9,201,123 7.2098 -1.11%
2013-06-17 0 8.090 8.070 8.090 7.600 8.200 10,021,567 80,495,743 8.0323 7.299 7.281 7.299 6.857 7.398 11,107,726 7.2468 8.59%
2013-06-14 0 7.450 7.450 7.460 7.300 7.540 3,699,200 27,462,758 7.4240 6.722 6.722 6.731 6.586 6.803 4,100,127 6.6980 3.47%
2013-06-13 0 7.200 7.200 7.210 6.800 7.350 5,492,200 38,427,674 6.9968 6.496 6.496 6.505 6.135 6.631 6,087,456 6.3126 -2.04%
2013-06-11 0 7.350 7.350 7.400 7.270 7.820 4,874,272 36,813,895 7.5527 6.631 6.631 6.676 6.559 7.055 5,402,556 6.8142 -1.34%
2013-06-10 0 7.450 7.360 7.450 7.300 7.650 1,306,479 9,682,983 7.4115 6.722 6.640 6.722 6.586 6.902 1,448,078 6.6868 0.68%
2013-06-07 0 7.400 7.390 7.400 7.300 7.630 3,509,621 26,178,511 7.4591 6.676 6.667 6.676 6.586 6.884 3,890,001 6.7297 -0.40%
2013-06-06 0 7.430 7.430 7.450 7.220 7.700 10,004,678 75,127,917 7.5093 6.703 6.703 6.722 6.514 6.947 11,089,006 6.7750 -1.07%
2013-06-05 0 7.510 7.500 7.510 7.350 8.200 9,019,000 69,198,093 7.6725 6.776 6.767 6.776 6.631 7.398 9,996,498 6.9222 -3.96%
2013-06-04 0 7.820 7.810 7.820 7.740 8.450 7,782,800 61,586,504 7.9132 7.055 7.046 7.055 6.983 7.624 8,626,316 7.1394 -6.12%
2013-06-03 0 8.330 8.320 8.340 8.320 8.550 2,560,718 21,544,176 8.4133 7.515 7.506 7.524 7.506 7.714 2,838,254 7.5906 -3.14%
2013-05-31 0 8.600 8.480 8.600 8.460 8.830 3,725,072 32,292,381 8.6689 7.759 7.651 7.759 7.633 7.967 4,128,803 7.8212 -0.23%
2013-05-30 0 8.690 8.680 8.690 8.310 8.740 7,255,500 62,486,426 8.6123 7.777 7.768 7.777 7.437 7.822 8,107,172 7.7075 3.45%
2013-05-29 0 8.400 8.390 8.400 8.230 8.550 4,349,600 36,564,199 8.4063 7.518 7.509 7.518 7.365 7.652 4,860,169 7.5232 2.07%
2013-05-28 0 8.230 8.200 8.220 8.180 8.620 4,772,000 39,843,313 8.3494 7.365 7.339 7.356 7.321 7.714 5,332,151 7.4723 -2.95%
2013-05-27 0 8.480 8.470 8.490 8.210 8.620 5,404,400 45,968,221 8.5057 7.589 7.580 7.598 7.348 7.714 6,038,784 7.6122 2.42%
2013-05-24 0 8.280 8.250 8.280 8.030 8.300 3,271,400 26,754,486 8.1783 7.410 7.383 7.410 7.186 7.428 3,655,406 7.3192 1.72%
2013-05-23 0 8.140 8.120 8.140 8.120 8.550 6,373,000 52,679,788 8.2661 7.285 7.267 7.285 7.267 7.652 7,121,081 7.3977 -4.80%
2013-05-22 0 8.550 8.500 8.550 8.260 8.850 6,687,000 56,883,547 8.5066 7.652 7.607 7.652 7.392 7.920 7,471,940 7.6130 -0.35%
2013-05-21 0 8.580 8.580 8.590 8.400 8.860 13,965,600 120,344,590 8.6172 7.679 7.679 7.688 7.518 7.929 15,604,923 7.7120 3.13%
2013-05-20 0 8.320 8.320 8.330 8.200 8.870 11,925,600 103,130,480 8.6478 7.446 7.446 7.455 7.339 7.938 13,325,462 7.7394 -0.95%
2013-05-16 0 8.400 8.400 8.440 7.710 8.500 24,210,370 198,649,601 8.2051 7.518 7.518 7.553 6.900 7.607 27,052,254 7.3432 6.73%
2013-05-15 0 7.870 7.870 7.880 6.930 7.950 20,544,000 155,899,801 7.5886 7.043 7.043 7.052 6.202 7.115 22,955,515 6.7914 15.06%
2013-05-14 0 6.840 6.840 6.880 6.770 7.210 5,057,711 34,919,103 6.9041 6.121 6.121 6.157 6.059 6.453 5,651,400 6.1788 -3.25%
2013-05-13 0 7.070 7.060 7.070 7.040 7.230 5,877,000 41,941,032 7.1365 6.327 6.318 6.327 6.300 6.470 6,566,859 6.3868 0.71%
2013-05-10 0 7.020 7.010 7.020 6.830 7.100 2,872,200 20,018,816 6.9699 6.283 6.274 6.283 6.112 6.354 3,209,347 6.2377 0.43%
2013-05-09 0 6.990 6.980 7.000 6.690 7.010 4,902,600 33,341,638 6.8008 6.256 6.247 6.265 5.987 6.274 5,478,082 6.0864 0.87%
2013-05-08 0 6.930 6.900 6.930 6.890 7.180 4,984,800 34,795,704 6.9804 6.202 6.175 6.202 6.166 6.426 5,569,930 6.2471 -3.35%
2013-05-07 0 7.170 7.170 7.180 6.880 7.220 4,771,600 33,536,468 7.0283 6.417 6.417 6.426 6.157 6.462 5,331,704 6.2900 1.70%
2013-05-06 0 7.050 7.050 7.060 7.050 7.310 4,378,000 31,523,046 7.2003 6.309 6.309 6.318 6.309 6.542 4,891,902 6.4439 -1.95%
2013-05-03 0 7.190 7.180 7.190 7.100 7.330 12,602,203 90,937,265 7.2160 6.435 6.426 6.435 6.354 6.560 14,081,486 6.4579 2.71%
2013-05-02 0 7.000 6.990 7.000 6.630 7.030 7,733,220 53,607,704 6.9321 6.265 6.256 6.265 5.934 6.291 8,640,968 6.2039 4.01%
2013-04-30 0 6.730 6.740 6.760 6.630 6.960 11,435,600 78,015,602 6.8222 6.023 6.032 6.050 5.934 6.229 12,777,944 6.1055 4.34%
2013-04-29 0 6.450 6.450 6.470 6.370 6.630 2,950,546 19,110,426 6.4769 5.772 5.772 5.790 5.701 5.934 3,296,890 5.7965 -1.38%
2013-04-26 0 6.540 6.530 6.550 6.490 6.880 4,216,200 27,842,106 6.6036 5.853 5.844 5.862 5.808 6.157 4,711,110 5.9099 -2.82%
2013-04-25 0 6.730 6.730 6.740 6.710 7.070 9,361,100 64,770,485 6.9191 6.023 6.023 6.032 6.005 6.327 10,459,933 6.1922 0.30%
2013-04-24 0 6.710 6.710 6.730 6.370 6.780 11,442,400 75,973,710 6.6397 6.005 6.005 6.023 5.701 6.068 12,785,542 5.9422 6.17%
2013-04-23 0 6.320 6.300 6.310 6.180 6.510 4,033,400 25,430,108 6.3049 5.656 5.638 5.647 5.531 5.826 4,506,852 5.6425 -1.10%
2013-04-22 0 6.390 6.390 6.400 5.920 6.400 8,732,000 53,718,705 6.1519 5.719 5.719 5.728 5.298 5.728 9,756,988 5.5057 5.62%
2013-04-19 0 6.050 6.050 6.060 5.900 6.100 5,731,002 34,438,682 6.0092 5.414 5.414 5.423 5.280 5.459 6,403,724 5.3779 2.20%
2013-04-18 0 5.920 5.910 5.970 5.850 6.140 4,552,602 27,087,509 5.9499 5.298 5.289 5.343 5.235 5.495 5,087,000 5.3248 -1.99%
2013-04-17 0 6.040 6.040 6.050 6.010 6.210 3,271,400 19,942,146 6.0959 5.405 5.405 5.414 5.379 5.558 3,655,406 5.4555 -1.15%
2013-04-16 0 6.110 6.110 6.120 5.900 6.300 8,438,400 51,719,170 6.1290 5.468 5.468 5.477 5.280 5.638 9,428,924 5.4852 -1.45%
2013-04-15 0 6.200 6.190 6.200 6.140 6.560 3,265,801 20,437,078 6.2579 5.549 5.540 5.549 5.495 5.871 3,649,150 5.6005 -5.63%
2013-04-12 0 6.570 6.530 6.570 6.490 6.780 4,061,003 26,800,965 6.5996 5.880 5.844 5.880 5.808 6.068 4,537,695 5.9063 -0.30%
2013-04-11 0 6.590 6.580 6.590 6.470 6.730 6,891,197 45,126,161 6.5484 5.898 5.889 5.898 5.790 6.023 7,700,106 5.8605 0.00%
2013-04-10 0 6.590 6.580 6.590 6.400 6.750 11,208,584 73,824,522 6.5864 5.898 5.889 5.898 5.728 6.041 12,524,280 5.8945 4.44%
2013-04-09 0 6.310 6.340 6.350 6.030 6.400 7,916,008 49,172,488 6.2118 5.647 5.674 5.683 5.397 5.728 8,845,212 5.5592 4.30%
2013-04-08 0 6.050 6.020 6.060 5.890 6.190 5,749,000 34,869,732 6.0654 5.414 5.388 5.423 5.271 5.540 6,423,834 5.4282 0.67%
2013-04-05 0 6.010 6.000 6.010 5.470 6.180 10,985,250 64,079,024 5.8332 5.379 5.370 5.379 4.895 5.531 12,274,731 5.2204 -1.80%
2013-04-03 0 6.120 6.110 6.140 6.010 6.170 5,649,350 34,456,493 6.0992 5.477 5.468 5.495 5.379 5.522 6,312,487 5.4585 2.68%
2013-04-02 0 5.960 5.960 5.990 5.900 6.630 11,555,002 71,631,636 6.1992 5.334 5.334 5.361 5.280 5.934 12,911,362 5.5480 -7.74%
2013-03-28 0 6.460 6.450 6.470 6.340 6.740 5,725,410 37,472,493 6.5449 5.781 5.772 5.790 5.674 6.032 6,397,475 5.8574 -0.46%
2013-03-27 0 6.490 6.490 6.530 6.210 6.560 16,187,800 104,320,270 6.4444 5.808 5.808 5.844 5.558 5.871 18,087,971 5.7674 2.04%
2013-03-26 0 6.360 6.360 6.370 6.200 6.990 28,162,800 183,049,196 6.4997 5.692 5.692 5.701 5.549 6.256 31,468,632 5.8169 -13.59%
2013-03-25 0 7.360 7.310 7.370 7.230 7.750 8,494,000 62,584,100 7.3680 6.587 6.542 6.596 6.470 6.936 9,491,051 6.5940 -5.03%
2013-03-22 0 7.750 7.730 7.750 6.800 7.800 15,347,000 114,759,125 7.4776 6.936 6.918 6.936 6.086 6.981 17,148,476 6.6921 12.32%
2013-03-21 0 6.900 6.900 6.920 6.750 7.260 8,503,400 59,058,352 6.9453 6.175 6.175 6.193 6.041 6.497 9,501,554 6.2157 -4.03%
2013-03-20 0 7.190 7.200 7.210 6.700 7.230 10,695,819 75,306,502 7.0407 6.435 6.444 6.453 5.996 6.470 11,951,325 6.3011 7.31%
2013-03-19 0 6.700 6.710 6.720 6.450 6.830 9,262,400 61,924,939 6.6856 5.996 6.005 6.014 5.772 6.112 10,349,648 5.9833 -0.74%
2013-03-18 0 6.750 6.740 6.750 6.480 6.870 18,435,601 122,930,477 6.6681 6.041 6.032 6.041 5.799 6.148 20,599,626 5.9676 -3.98%
2013-03-15 0 7.030 7.020 7.050 7.000 7.600 15,639,100 113,483,898 7.2564 6.291 6.283 6.309 6.265 6.802 17,474,863 6.4941 -6.02%
2013-03-14 0 7.480 7.460 7.480 7.020 7.500 18,479,070 135,153,745 7.3139 6.694 6.676 6.694 6.283 6.712 20,648,197 6.5455 3.60%
2013-03-13 0 7.220 7.220 7.230 6.950 7.900 26,674,079 193,217,941 7.2437 6.462 6.462 6.470 6.220 7.070 29,805,160 6.4827 -7.79%
2013-03-12 0 7.830 7.830 7.840 7.400 8.520 31,648,600 250,348,541 7.9103 7.007 7.007 7.016 6.623 7.625 35,363,605 7.0793 -2.73%
2013-03-11 0 8.050 8.050 8.060 7.910 9.600 30,565,600 265,681,922 8.6922 7.204 7.204 7.213 7.079 8.592 34,153,479 7.7791 -16.84%
2013-03-08 0 9.680 9.660 9.680 9.550 9.950 4,504,799 43,646,115 9.6888 8.663 8.645 8.663 8.547 8.905 5,033,585 8.6710 -0.72%
2013-03-07 0 9.750 9.740 9.760 9.550 10.38 10,166,600 101,110,664 9.9454 8.726 8.717 8.735 8.547 9.290 11,359,985 8.9006 -2.21%
2013-03-06 0 9.970 9.960 9.980 9.840 10.06 8,394,200 83,609,096 9.9603 8.923 8.914 8.932 8.806 9.003 9,379,536 8.9140 0.91%
2013-03-05 0 9.880 9.870 9.880 9.430 10.00 10,706,300 104,870,179 9.7952 8.842 8.833 8.842 8.439 8.949 11,963,037 8.7662 3.78%
2013-03-04 0 9.520 9.480 9.530 9.320 9.650 9,631,436 91,605,846 9.5111 8.520 8.484 8.529 8.341 8.636 10,762,002 8.5120 3.37%
2013-03-01 0 9.210 9.210 9.220 8.700 9.280 7,674,340 69,727,433 9.0858 8.242 8.242 8.251 7.786 8.305 8,575,176 8.1313 5.74%
2013-02-28 0 8.710 8.700 8.750 8.610 8.900 5,053,081 44,352,196 8.7773 7.795 7.786 7.831 7.706 7.965 5,646,226 7.8552 2.11%
2013-02-27 0 8.530 8.540 8.550 8.030 8.680 8,147,804 69,028,421 8.4720 7.634 7.643 7.652 7.186 7.768 9,104,217 7.5820 5.31%
2013-02-26 0 8.100 8.080 8.100 7.880 8.400 4,956,802 40,528,016 8.1762 7.249 7.231 7.249 7.052 7.518 5,538,646 7.3173 0.87%
2013-02-25 0 8.030 8.030 8.070 7.930 8.260 5,392,800 43,503,566 8.0670 7.186 7.186 7.222 7.097 7.392 6,025,823 7.2195 -2.07%
2013-02-22 0 8.200 8.180 8.200 7.800 8.360 11,904,004 96,286,205 8.0886 7.339 7.321 7.339 6.981 7.482 13,301,331 7.2388 0.61%
2013-02-21 0 8.150 8.130 8.150 8.080 8.500 7,237,200 59,121,564 8.1691 7.294 7.276 7.294 7.231 7.607 8,086,724 7.3109 -2.98%
2013-02-20 0 8.400 8.400 8.420 8.230 8.660 4,412,206 37,253,773 8.4433 7.518 7.518 7.535 7.365 7.750 4,930,124 7.5564 -1.18%
2013-02-19 0 8.500 8.480 8.500 8.470 8.880 2,117,800 18,188,422 8.5884 7.607 7.589 7.607 7.580 7.947 2,366,394 7.6861 -2.30%
2013-02-18 0 8.700 8.660 8.700 8.490 8.800 2,546,000 22,000,102 8.6410 7.786 7.750 7.786 7.598 7.876 2,844,857 7.7333 -0.23%
2013-02-15 0 8.720 8.730 8.750 8.620 9.070 4,395,006 38,576,074 8.7773 7.804 7.813 7.831 7.714 8.117 4,910,905 7.8552 -3.11%
2013-02-14 0 9.000 8.980 9.000 8.800 9.070 3,435,607 30,864,041 8.9836 8.055 8.037 8.055 7.876 8.117 3,838,889 8.0398 3.45%
2013-02-08 0 8.700 8.690 8.710 8.570 8.760 4,106,801 35,700,258 8.6930 7.786 7.777 7.795 7.670 7.840 4,588,869 7.7798 2.23%
2013-02-07 0 8.510 8.470 8.510 8.400 9.100 9,293,406 80,203,209 8.6301 7.616 7.580 7.616 7.518 8.144 10,384,293 7.7235 -6.17%
2013-02-06 0 9.070 9.100 9.150 9.060 9.280 4,377,500 40,058,923 9.1511 8.117 8.144 8.189 8.108 8.305 4,891,344 8.1898 -0.22%
2013-02-05 0 9.090 9.070 9.100 9.050 9.220 3,275,200 29,817,535 9.1040 8.135 8.117 8.144 8.099 8.251 3,659,653 8.1476 -2.05%
2013-02-04 0 9.280 9.280 9.300 9.250 9.700 4,363,600 40,918,310 9.3772 8.305 8.305 8.323 8.278 8.681 4,875,812 8.3921 -2.32%
2013-02-01 0 9.500 9.520 9.530 8.870 9.650 7,858,039 73,736,798 9.3836 8.502 8.520 8.529 7.938 8.636 8,780,439 8.3978 5.20%
2013-01-31 0 9.030 9.010 9.090 8.920 9.250 4,591,800 41,786,976 9.1003 8.081 8.063 8.135 7.983 8.278 5,130,799 8.1443 -0.66%
2013-01-30 0 9.090 9.070 9.100 8.730 9.180 6,018,180 54,267,132 9.0172 8.135 8.117 8.144 7.813 8.216 6,724,612 8.0699 2.13%
2013-01-29 0 8.900 8.880 8.900 8.440 8.960 4,203,000 36,928,995 8.7863 7.965 7.947 7.965 7.553 8.019 4,696,360 7.8633 2.77%
2013-01-28 0 8.660 8.660 8.690 8.360 8.900 7,816,300 67,598,412 8.6484 7.750 7.750 7.777 7.482 7.965 8,733,800 7.7399 -3.13%
2013-01-25 0 8.940 8.900 8.940 8.660 9.130 5,627,000 49,751,442 8.8416 8.001 7.965 8.001 7.750 8.171 6,287,514 7.9127 -1.32%
2013-01-24 0 9.060 9.040 9.060 8.810 9.160 6,092,635 54,692,057 8.9767 8.108 8.090 8.108 7.884 8.198 6,807,806 8.0337 0.44%
2013-01-23 0 9.020 9.000 9.020 8.950 9.270 10,460,416 94,672,381 9.0505 8.072 8.055 8.072 8.010 8.296 11,688,290 8.0998 1.35%
2013-01-22 0 8.900 8.880 8.900 8.350 8.990 11,893,821 104,197,514 8.7606 7.965 7.947 7.965 7.473 8.046 13,289,952 7.8403 6.21%
2013-01-21 0 8.380 8.340 8.380 8.180 8.460 3,134,513 26,198,992 8.3582 7.500 7.464 7.500 7.321 7.571 3,502,451 7.4802 0.48%
2013-01-18 0 8.340 8.330 8.360 8.190 8.550 5,257,000 43,882,630 8.3475 7.464 7.455 7.482 7.330 7.652 5,874,082 7.4706 -0.36%
2013-01-17 0 8.370 8.360 8.400 8.250 8.620 3,846,600 32,267,304 8.3885 7.491 7.482 7.518 7.383 7.714 4,298,125 7.5073 -1.18%
2013-01-16 0 8.470 8.450 8.470 7.940 8.580 9,609,000 79,792,965 8.3040 7.580 7.562 7.580 7.106 7.679 10,736,932 7.4316 6.14%
2013-01-15 0 7.980 7.930 7.980 7.850 8.260 11,009,691 88,883,823 8.0732 7.142 7.097 7.142 7.025 7.392 12,302,041 7.2251 3.64%
2013-01-14 0 7.700 7.700 7.710 7.620 7.880 6,613,803 51,075,553 7.7226 6.891 6.891 6.900 6.820 7.052 7,390,151 6.9113 -2.53%
2013-01-11 0 7.900 7.890 7.900 7.600 7.940 10,901,000 84,489,551 7.7506 7.070 7.061 7.070 6.802 7.106 12,180,591 6.9364 3.27%
2013-01-10 0 7.650 7.660 7.680 7.400 7.750 18,721,600 142,059,397 7.5880 6.846 6.855 6.873 6.623 6.936 20,919,196 6.7909 5.23%
2013-01-09 0 7.270 7.260 7.270 6.750 7.290 13,710,600 96,087,566 7.0083 6.506 6.497 6.506 6.041 6.524 15,319,990 6.2720 9.82%
2013-01-08 0 6.620 6.600 6.640 6.570 7.000 6,382,322 42,783,369 6.7034 5.925 5.907 5.942 5.880 6.265 7,131,498 5.9992 -5.43%
2013-01-07 0 7.000 6.980 7.000 6.900 7.200 5,829,608 40,821,728 7.0025 6.265 6.247 6.265 6.175 6.444 6,513,904 6.2669 -1.82%
2013-01-04 0 7.130 7.130 7.140 6.900 7.220 6,956,003 49,218,559 7.0757 6.381 6.381 6.390 6.175 6.462 7,772,519 6.3324 3.94%
2013-01-03 0 6.860 6.850 6.860 6.750 6.990 4,354,200 29,706,234 6.8224 6.139 6.130 6.139 6.041 6.256 4,865,309 6.1057 -1.44%
2013-01-02 0 6.960 6.910 6.960 6.600 6.970 3,907,200 26,953,380 6.8984 6.229 6.184 6.229 5.907 6.238 4,365,839 6.1737 5.45%
2012-12-31 0 6.600 6.590 6.600 6.530 6.700 1,211,800 7,996,108 6.5985 5.907 5.898 5.907 5.844 5.996 1,354,045 5.9054 -0.15%
2012-12-28 0 6.610 6.560 6.600 6.500 6.820 4,748,200 31,328,810 6.5980 5.916 5.871 5.907 5.817 6.104 5,305,558 5.9049 -2.36%
2012-12-27 0 6.770 6.720 6.770 6.700 6.980 2,618,600 17,851,748 6.8173 6.059 6.014 6.059 5.996 6.247 2,925,979 6.1011 0.30%
2012-12-24 0 6.750 6.760 6.770 6.680 7.000 2,414,889 16,453,320 6.8133 6.041 6.050 6.059 5.978 6.265 2,698,356 6.0975 -4.12%
2012-12-21 0 7.040 7.020 7.050 6.660 7.050 7,797,514 53,644,964 6.8798 6.300 6.283 6.309 5.960 6.309 8,712,809 6.1570 4.76%
2012-12-20 0 6.720 6.720 6.760 6.690 6.840 4,531,456 30,621,592 6.7576 6.014 6.014 6.050 5.987 6.121 5,063,372 6.0477 -2.47%
2012-12-19 0 6.890 6.860 6.870 6.280 6.930 7,303,600 48,289,768 6.6118 6.166 6.139 6.148 5.620 6.202 8,160,918 5.9172 9.89%
2012-12-18 0 6.270 6.270 6.290 6.170 6.550 6,340,000 40,380,753 6.3692 5.611 5.611 5.629 5.522 5.862 7,084,208 5.7001 0.00%
2012-12-17 0 6.270 6.240 6.280 6.240 6.550 7,725,400 49,377,750 6.3916 5.611 5.584 5.620 5.584 5.862 8,632,230 5.7202 1.95%
2012-12-14 0 6.150 6.150 6.160 5.930 6.270 8,541,200 52,572,187 6.1551 5.504 5.504 5.513 5.307 5.611 9,543,791 5.5085 2.67%
2012-12-13 0 5.990 5.980 6.000 5.730 6.080 11,391,600 67,937,418 5.9638 5.361 5.352 5.370 5.128 5.441 12,728,779 5.3373 5.83%
2012-12-12 0 5.660 5.660 5.670 5.220 5.680 7,668,000 42,703,906 5.5691 5.065 5.065 5.074 4.672 5.083 8,568,092 4.9841 8.64%
2012-12-11 0 5.210 5.210 5.220 5.130 5.560 4,215,800 22,288,934 5.2870 4.663 4.663 4.672 4.591 4.976 4,710,663 4.7316 -5.10%
2012-12-10 0 5.490 5.500 5.550 5.480 5.730 1,644,000 9,232,060 5.6156 4.913 4.922 4.967 4.904 5.128 1,836,978 5.0257 -2.66%
2012-12-07 0 5.640 5.610 5.640 5.550 5.670 1,735,800 9,772,042 5.6297 5.048 5.021 5.048 4.967 5.074 1,939,553 5.0383 1.44%
2012-12-06 0 5.560 5.500 5.580 5.490 5.730 1,546,200 8,602,181 5.5634 4.976 4.922 4.994 4.913 5.128 1,727,697 4.9790 -1.94%
2012-12-05 0 5.670 5.680 5.710 5.450 5.720 4,152,200 23,600,946 5.6840 5.074 5.083 5.110 4.877 5.119 4,639,597 5.0869 4.61%
2012-12-04 0 5.420 5.450 5.500 5.370 5.720 2,584,900 14,423,983 5.5801 4.851 4.877 4.922 4.806 5.119 2,888,323 4.9939 -1.09%
2012-12-03 0 5.480 5.460 5.480 5.370 5.500 1,966,231 10,715,153 5.4496 4.904 4.886 4.904 4.806 4.922 2,197,033 4.8771 2.81%
2012-11-30 0 5.330 5.330 5.360 5.250 5.440 1,984,200 10,678,647 5.3818 4.770 4.770 4.797 4.698 4.869 2,217,111 4.8165 1.52%
2012-11-29 0 5.250 5.250 5.280 5.210 5.420 2,377,000 12,672,550 5.3313 4.698 4.698 4.725 4.663 4.851 2,656,019 4.7713 -0.19%
2012-11-28 0 5.260 5.240 5.280 5.200 5.560 3,060,599 16,222,424 5.3004 4.707 4.690 4.725 4.654 4.976 3,419,861 4.7436 -5.40%
2012-11-27 0 5.560 5.560 5.570 5.180 5.580 4,023,400 21,888,714 5.4404 4.976 4.976 4.985 4.636 4.994 4,495,678 4.8688 6.92%
2012-11-26 0 5.200 5.180 5.200 5.130 5.310 2,207,600 11,530,960 5.2233 4.654 4.636 4.654 4.591 4.752 2,466,735 4.6746 -2.26%
2012-11-23 0 5.320 5.310 5.320 5.110 5.420 5,689,200 29,751,259 5.2294 4.761 4.752 4.761 4.573 4.851 6,357,015 4.6801 -1.85%
2012-11-22 0 5.420 5.400 5.420 5.320 5.630 4,813,000 26,141,902 5.4315 4.851 4.833 4.851 4.761 5.039 5,377,964 4.8609 -3.39%
2012-11-21 0 5.610 5.610 5.620 5.560 5.750 1,890,200 10,650,956 5.6348 5.021 5.021 5.030 4.976 5.146 2,112,077 5.0429 0.54%
2012-11-20 0 5.580 5.570 5.630 5.540 5.880 5,566,600 31,567,431 5.6709 4.994 4.985 5.039 4.958 5.262 6,220,024 5.0751 -3.96%
2012-11-19 0 5.810 5.790 5.820 5.560 5.840 3,328,637 19,002,700 5.7089 5.200 5.182 5.209 4.976 5.226 3,719,362 5.1091 3.57%
2012-11-16 0 5.610 5.610 5.640 5.420 5.680 4,060,200 22,676,226 5.5850 5.021 5.021 5.048 4.851 5.083 4,536,798 4.9983 2.56%
2012-11-15 0 5.470 5.450 5.470 5.210 5.480 2,247,000 12,127,382 5.3971 4.895 4.877 4.895 4.663 4.904 2,510,759 4.8302 2.05%
2012-11-14 0 5.360 5.330 5.350 5.120 5.360 4,265,600 22,566,340 5.2903 4.797 4.770 4.788 4.582 4.797 4,766,309 4.7346 3.88%
2012-11-13 0 5.160 5.150 5.160 5.000 5.340 6,126,800 31,502,237 5.1417 4.618 4.609 4.618 4.475 4.779 6,845,982 4.6016 -3.91%
2012-11-12 0 5.370 5.330 5.370 5.060 5.380 7,869,199 41,400,308 5.2611 4.806 4.770 4.806 4.528 4.815 8,792,909 4.7084 7.83%
2012-11-09 0 4.980 4.960 4.970 4.880 5.180 5,704,400 28,548,527 5.0047 4.457 4.439 4.448 4.367 4.636 6,373,999 4.4789 0.20%
2012-11-08 0 4.970 4.950 4.980 4.530 5.000 8,458,200 41,080,888 4.8569 4.448 4.430 4.457 4.054 4.475 9,451,048 4.3467 6.88%
2012-11-07 0 4.650 4.630 4.650 4.540 4.710 4,282,000 19,882,853 4.6434 4.162 4.144 4.162 4.063 4.215 4,784,634 4.1556 2.42%
2012-11-06 0 4.540 4.530 4.540 4.460 4.600 2,547,400 11,526,210 4.5247 4.063 4.054 4.063 3.991 4.117 2,846,421 4.0494 0.00%
2012-11-05 0 4.540 4.530 4.550 4.440 4.680 3,149,000 14,328,054 4.5500 4.063 4.054 4.072 3.974 4.188 3,518,639 4.0720 -0.44%
2012-11-02 0 4.560 4.530 4.560 4.450 4.650 4,475,800 20,331,507 4.5425 4.081 4.054 4.081 3.983 4.162 5,001,182 4.0653 -0.65%
2012-11-01 0 4.590 4.560 4.570 4.550 4.720 4,492,721 20,729,110 4.6139 4.108 4.081 4.090 4.072 4.224 5,020,090 4.1292 0.00%
2012-10-31 0 4.590 4.580 4.590 4.490 4.640 2,570,800 11,781,562 4.5828 4.108 4.099 4.108 4.018 4.153 2,872,568 4.1014 3.61%
2012-10-30 0 4.430 4.430 4.440 4.390 4.500 1,025,000 4,549,810 4.4388 3.965 3.965 3.974 3.929 4.027 1,145,317 3.9725 -1.77%
2012-10-29 0 4.510 4.510 4.520 4.240 4.560 4,517,400 20,269,770 4.4870 4.036 4.036 4.045 3.795 4.081 5,047,666 4.0157 4.40%
2012-10-26 0 4.320 4.310 4.320 4.260 4.480 1,953,400 8,511,928 4.3575 3.866 3.857 3.866 3.812 4.009 2,182,696 3.8997 1.17%
2012-10-25 0 4.270 4.260 4.270 4.160 4.400 2,537,600 10,848,716 4.2752 3.821 3.812 3.821 3.723 3.938 2,835,471 3.8261 -0.47%
2012-10-24 0 4.290 4.280 4.290 3.990 4.300 7,782,424 32,823,942 4.2177 3.839 3.830 3.839 3.571 3.848 8,695,948 3.7746 5.15%
2012-10-22 0 4.080 4.050 4.070 4.030 4.120 1,195,200 4,858,778 4.0652 3.651 3.625 3.642 3.607 3.687 1,335,496 3.6382 -0.97%
2012-10-19 0 4.120 4.100 4.120 4.050 4.150 1,273,800 5,227,840 4.1041 3.687 3.669 3.687 3.625 3.714 1,423,322 3.6730 0.49%
2012-10-18 0 4.100 4.080 4.090 4.000 4.160 1,920,400 7,865,384 4.0957 3.669 3.651 3.660 3.580 3.723 2,145,822 3.6654 1.99%
2012-10-17 0 4.020 4.000 4.020 3.990 4.060 1,221,500 4,919,641 4.0275 3.598 3.580 3.598 3.571 3.633 1,364,883 3.6044 1.26%
2012-10-16 0 3.970 3.920 3.980 3.870 4.070 2,472,400 9,768,156 3.9509 3.553 3.508 3.562 3.463 3.642 2,762,618 3.5358 -0.25%
2012-10-15 0 3.980 3.930 3.990 3.930 4.060 1,257,400 5,002,656 3.9786 3.562 3.517 3.571 3.517 3.633 1,404,997 3.5606 -1.97%
2012-10-12 0 4.060 4.050 4.060 4.040 4.140 1,567,600 6,400,304 4.0829 3.633 3.625 3.633 3.616 3.705 1,751,609 3.6540 0.25%
2012-10-11 0 4.050 4.010 4.050 3.880 4.090 2,443,600 9,775,990 4.0007 3.625 3.589 3.625 3.472 3.660 2,730,437 3.5804 3.32%
2012-10-10 0 3.920 3.920 3.950 3.900 4.070 1,239,200 4,911,900 3.9638 3.508 3.508 3.535 3.490 3.642 1,384,661 3.5474 -2.73%
2012-10-09 0 4.030 4.030 4.060 4.010 4.150 1,491,600 6,061,968 4.0641 3.607 3.607 3.633 3.589 3.714 1,666,688 3.6371 0.50%
2012-10-08 0 4.010 3.980 4.010 3.960 4.080 1,196,800 4,796,055 4.0074 3.589 3.562 3.589 3.544 3.651 1,337,284 3.5864 -1.72%
2012-10-05 0 4.080 4.070 4.100 3.900 4.100 3,669,800 14,666,346 3.9965 3.651 3.642 3.669 3.490 3.669 4,100,572 3.5767 3.55%
2012-10-04 0 3.940 3.940 3.950 3.910 4.080 2,142,600 8,479,060 3.9574 3.526 3.526 3.535 3.499 3.651 2,394,105 3.5416 -1.99%
2012-10-03 0 4.020 3.990 4.020 3.800 4.050 4,173,800 16,540,354 3.9629 3.598 3.571 3.598 3.401 3.625 4,663,733 3.5466 5.79%
2012-09-28 0 3.800 3.790 3.800 3.680 3.840 3,567,600 13,498,232 3.7836 3.401 3.392 3.401 3.293 3.437 3,986,375 3.3861 2.15%
2012-09-27 0 3.720 3.710 3.740 3.550 3.750 4,846,000 17,621,290 3.6363 3.329 3.320 3.347 3.177 3.356 5,414,838 3.2543 3.62%
2012-09-26 0 3.590 3.590 3.600 3.500 3.630 5,847,000 21,037,444 3.5980 3.213 3.213 3.222 3.132 3.249 6,533,338 3.2200 0.00%
2012-09-25 0 3.590 3.570 3.580 3.390 3.630 4,685,600 16,434,610 3.5075 3.213 3.195 3.204 3.034 3.249 5,235,609 3.1390 5.59%
2012-09-24 0 3.400 3.400 3.410 3.320 3.450 2,047,200 6,951,364 3.3955 3.043 3.043 3.052 2.971 3.088 2,287,506 3.0388 1.49%
2012-09-21 0 3.350 3.350 3.380 3.220 3.380 3,707,754 12,278,627 3.3116 2.998 2.998 3.025 2.882 3.025 4,142,981 2.9637 4.04%
2012-09-20 0 3.220 3.220 3.250 3.200 3.340 1,111,400 3,607,102 3.2455 2.882 2.882 2.909 2.864 2.989 1,241,859 2.9046 -3.59%
2012-09-19 0 3.340 3.340 3.350 3.250 3.380 1,079,800 3,601,582 3.3354 2.989 2.989 2.998 2.909 3.025 1,206,550 2.9850 2.14%
2012-09-18 0 3.270 3.250 3.270 3.250 3.310 1,236,200 4,056,240 3.2812 2.926 2.909 2.926 2.909 2.962 1,381,309 2.9365 -1.80%
2012-09-17 0 3.330 3.310 3.330 3.310 3.410 1,892,000 6,334,300 3.3479 2.980 2.962 2.980 2.962 3.052 2,114,088 2.9962 -2.06%
2012-09-14 0 3.400 3.370 3.400 3.330 3.480 3,062,000 10,382,382 3.3907 3.043 3.016 3.043 2.980 3.114 3,421,426 3.0345 0.00%
2012-09-13 0 3.400 3.360 3.400 3.260 3.430 5,481,800 18,363,100 3.3498 3.043 3.007 3.043 2.918 3.070 6,125,270 2.9979 3.03%
2012-09-12 0 3.300 3.280 3.300 3.260 3.320 1,918,800 6,309,200 3.2881 2.953 2.935 2.953 2.918 2.971 2,144,034 2.9427 -0.30%
2012-09-11 0 3.310 3.310 3.330 3.240 3.380 2,743,600 9,074,634 3.3076 2.962 2.962 2.980 2.900 3.025 3,065,652 2.9601 0.30%
2012-09-10 0 3.300 3.280 3.300 3.040 3.300 5,927,600 19,096,006 3.2215 2.953 2.935 2.953 2.721 2.953 6,623,399 2.8831 8.55%
2012-09-07 0 3.040 3.050 3.060 2.900 3.060 2,168,000 6,457,618 2.9786 2.721 2.730 2.739 2.595 2.739 2,422,486 2.6657 4.47%
2012-09-06 0 2.910 2.880 2.910 2.840 2.910 699,000 2,011,585 2.8778 2.604 2.577 2.604 2.542 2.604 781,051 2.5755 2.46%
2012-09-05 0 2.840 2.840 2.850 2.810 2.880 543,000 1,547,842 2.8505 2.542 2.542 2.551 2.515 2.577 606,739 2.5511 -1.39%
2012-09-04 0 2.880 2.850 2.880 2.850 2.940 815,000 2,355,810 2.8906 2.577 2.551 2.577 2.551 2.631 910,667 2.5869 -1.03%
2012-09-03 0 2.910 2.910 2.920 2.800 2.940 2,343,600 6,731,576 2.8723 2.604 2.604 2.613 2.506 2.631 2,618,699 2.5706 3.93%
2012-08-31 0 2.800 2.780 2.800 2.760 2.850 1,314,800 3,677,656 2.7971 2.506 2.488 2.506 2.470 2.551 1,469,135 2.5033 -1.06%
2012-08-30 0 2.830 2.830 2.840 2.820 2.990 1,572,000 4,493,680 2.8586 2.533 2.533 2.542 2.524 2.676 1,756,526 2.5583 -1.05%
2012-08-29 0 2.860 2.860 2.870 2.760 2.880 568,400 1,620,320 2.8507 2.560 2.560 2.569 2.470 2.577 635,120 2.5512 0.35%
2012-08-28 0 2.850 2.850 2.870 2.700 2.880 608,200 1,732,812 2.8491 2.551 2.551 2.569 2.416 2.577 679,592 2.5498 2.15%
2012-08-27 0 2.790 2.790 2.800 2.760 2.860 566,000 1,587,490 2.8048 2.497 2.497 2.506 2.470 2.560 632,439 2.5101 -2.45%
2012-08-24 0 2.860 2.860 2.880 2.820 2.910 1,122,600 3,222,454 2.8705 2.560 2.560 2.577 2.524 2.604 1,254,374 2.5690 -1.72%
2012-08-23 0 2.910 2.910 2.920 2.900 3.000 623,800 1,836,140 2.9435 2.604 2.604 2.613 2.595 2.685 697,023 2.6343 -1.02%
2012-08-22 0 2.940 2.930 2.960 2.900 3.010 1,174,800 3,500,048 2.9793 2.631 2.622 2.649 2.595 2.694 1,312,701 2.6663 0.34%
2012-08-21 0 2.930 2.930 2.940 2.880 2.940 581,560 1,698,038 2.9198 2.622 2.622 2.631 2.577 2.631 649,825 2.6131 2.45%
2012-08-20 0 2.860 2.870 2.890 2.860 2.920 1,534,000 4,431,340 2.8887 2.560 2.569 2.586 2.560 2.613 1,714,065 2.5853 -0.69%
2012-08-17 0 2.880 2.870 2.880 2.880 2.970 1,817,800 5,315,430 2.9241 2.577 2.569 2.577 2.577 2.658 2,031,179 2.6169 -1.37%
2012-08-16 0 2.920 2.910 2.930 2.850 3.030 2,405,600 7,074,496 2.9408 2.613 2.604 2.622 2.551 2.712 2,687,976 2.6319 2.46%
2012-08-15 0 2.850 2.840 2.860 2.830 2.920 1,009,000 2,893,480 2.8677 2.551 2.542 2.560 2.533 2.613 1,127,439 2.5664 -2.06%
2012-08-14 0 2.910 2.900 2.910 2.860 2.950 1,961,000 5,676,820 2.8949 2.604 2.595 2.604 2.560 2.640 2,191,188 2.5907 2.83%
2012-08-13 0 2.830 2.810 2.830 2.720 2.830 623,000 1,740,370 2.7935 2.533 2.515 2.533 2.434 2.533 696,130 2.5001 1.80%
2012-08-10 0 2.780 2.780 2.790 2.770 2.840 693,000 1,934,410 2.7914 2.488 2.488 2.497 2.479 2.542 774,346 2.4981 -0.71%
2012-08-09 0 2.800 2.780 2.800 2.730 2.840 2,734,000 7,615,036 2.7853 2.506 2.488 2.506 2.443 2.542 3,054,925 2.4927 2.94%
2012-08-08 0 2.720 2.720 2.730 2.580 2.720 2,095,800 5,630,960 2.6868 2.434 2.434 2.443 2.309 2.434 2,341,811 2.4045 1.87%
2012-08-07 0 2.670 2.640 2.670 2.560 2.710 1,181,000 3,137,700 2.6568 2.390 2.363 2.390 2.291 2.425 1,319,629 2.3777 2.30%
2012-08-06 0 2.610 2.610 2.640 2.610 2.680 556,400 1,474,700 2.6504 2.336 2.336 2.363 2.336 2.398 621,712 2.3720 0.38%
2012-08-03 0 2.600 2.580 2.600 2.460 2.600 789,600 1,992,232 2.5231 2.327 2.309 2.327 2.202 2.327 882,286 2.2580 3.17%
2012-08-02 0 2.520 2.510 2.520 2.500 2.530 323,000 813,914 2.5199 2.255 2.246 2.255 2.237 2.264 360,915 2.2551 -0.40%
2012-08-01 0 2.530 2.490 2.540 2.480 2.530 722,800 1,810,834 2.5053 2.264 2.228 2.273 2.219 2.264 807,644 2.2421 0.40%
2012-07-31 0 2.520 2.500 2.520 2.460 2.570 705,400 1,773,890 2.5147 2.255 2.237 2.255 2.202 2.300 788,202 2.2506 -0.79%
2012-07-30 0 2.540 2.520 2.550 2.520 2.670 632,600 1,631,468 2.5790 2.273 2.255 2.282 2.255 2.390 706,856 2.3081 -1.55%
2012-07-27 0 2.580 2.580 2.620 2.580 2.690 575,000 1,517,570 2.6393 2.309 2.309 2.345 2.309 2.407 642,495 2.3620 -2.27%
2012-07-26 0 2.640 2.630 2.640 2.570 2.690 651,000 1,697,130 2.6070 2.363 2.354 2.363 2.300 2.407 727,416 2.3331 2.72%
2012-07-25 0 2.570 2.570 2.600 2.560 2.650 1,126,400 2,942,592 2.6124 2.300 2.300 2.327 2.291 2.372 1,258,620 2.3380 -4.10%
2012-07-24 0 2.680 2.680 2.710 2.680 2.750 402,600 1,090,470 2.7086 2.398 2.398 2.425 2.398 2.461 449,858 2.4240 -1.83%
2012-07-23 0 2.730 2.720 2.730 2.700 2.790 519,000 1,413,110 2.7228 2.443 2.434 2.443 2.416 2.497 579,922 2.4367 -2.85%
2012-07-20 0 2.810 2.810 2.830 2.800 2.900 659,200 1,881,092 2.8536 2.515 2.515 2.533 2.506 2.595 736,579 2.5538 -2.43%
2012-07-19 0 2.880 2.880 2.890 2.860 2.910 577,800 1,668,776 2.8882 2.577 2.577 2.586 2.560 2.604 645,624 2.5847 1.05%
2012-07-18 0 2.850 2.850 2.860 2.810 2.900 627,600 1,794,632 2.8595 2.551 2.551 2.560 2.515 2.595 701,270 2.5591 -0.35%
2012-07-17 0 2.860 2.800 2.870 2.730 2.900 1,353,800 3,822,386 2.8234 2.560 2.506 2.569 2.443 2.595 1,512,713 2.5268 5.15%
2012-07-16 0 2.720 2.700 2.730 2.680 2.820 747,000 2,032,210 2.7205 2.434 2.416 2.443 2.398 2.524 834,685 2.4347 -3.20%
2012-07-13 0 2.810 2.790 2.810 2.680 2.810 558,600 1,531,160 2.7411 2.515 2.497 2.515 2.398 2.515 624,170 2.4531 3.69%
2012-07-12 0 2.710 2.710 2.760 2.710 2.800 397,000 1,091,200 2.7486 2.425 2.425 2.470 2.425 2.506 443,601 2.4599 -2.17%
2012-07-11 0 2.770 2.790 2.800 2.730 2.890 1,637,000 4,625,370 2.8255 2.479 2.497 2.506 2.443 2.586 1,829,156 2.5287 -0.72%
2012-07-10 0 2.790 2.780 2.800 2.720 2.830 971,600 2,701,590 2.7806 2.497 2.488 2.506 2.434 2.533 1,085,649 2.4885 -0.71%
2012-07-09 0 2.810 2.810 2.820 2.780 2.860 1,431,602 4,011,759 2.8023 2.515 2.515 2.524 2.488 2.560 1,599,648 2.5079 -2.09%
2012-07-06 0 2.870 2.870 2.880 2.840 2.930 1,819,000 5,218,820 2.8691 2.569 2.569 2.577 2.542 2.622 2,032,520 2.5677 -1.37%
2012-07-05 0 2.910 2.900 2.910 2.880 2.940 940,200 2,728,132 2.9017 2.604 2.595 2.604 2.577 2.631 1,050,563 2.5968 -1.69%
2012-07-04 0 2.960 2.950 2.960 2.910 3.020 717,800 2,122,670 2.9572 2.649 2.640 2.649 2.604 2.703 802,057 2.6465 -0.34%
2012-07-03 0 2.970 2.950 2.980 2.870 3.010 1,386,000 4,091,678 2.9521 2.658 2.640 2.667 2.569 2.694 1,548,693 2.6420 3.12%
2012-06-29 0 2.880 2.890 2.900 2.810 2.960 1,194,456 3,425,713 2.8680 2.577 2.586 2.595 2.515 2.649 1,334,665 2.5667 -1.71%
2012-06-28 0 2.930 2.900 2.930 2.870 3.000 930,200 2,711,820 2.9153 2.622 2.595 2.622 2.569 2.685 1,039,390 2.6091 -1.01%
2012-06-27 0 2.960 2.960 2.980 2.950 3.030 1,395,400 4,187,408 3.0009 2.649 2.649 2.667 2.640 2.712 1,559,196 2.6856 -1.33%
2012-06-26 0 3.000 3.000 3.010 2.900 3.020 1,684,600 4,977,570 2.9547 2.685 2.685 2.694 2.595 2.703 1,882,343 2.6443 -0.66%
2012-06-25 0 3.020 3.010 3.020 3.010 3.100 772,198 2,349,805 3.0430 2.703 2.694 2.703 2.694 2.774 862,841 2.7233 -2.27%
2012-06-22 0 3.090 3.090 3.100 3.000 3.140 1,333,000 4,081,850 3.0622 2.765 2.765 2.774 2.685 2.810 1,489,471 2.7405 -2.52%
2012-06-21 0 3.170 3.170 3.180 3.160 3.220 938,800 2,998,276 3.1937 2.837 2.837 2.846 2.828 2.882 1,048,999 2.8582 0.00%
2012-06-20 0 3.170 3.170 3.180 3.120 3.200 575,801 1,822,883 3.1658 2.837 2.837 2.846 2.792 2.864 643,390 2.8332 0.96%
2012-06-19 0 3.140 3.140 3.150 3.130 3.170 1,109,800 3,493,146 3.1475 2.810 2.810 2.819 2.801 2.837 1,240,072 2.8169 -0.32%
2012-06-18 0 3.150 3.140 3.150 3.150 3.280 1,944,798 6,242,301 3.2097 2.819 2.810 2.819 2.819 2.935 2,173,084 2.8726 -1.56%
2012-06-15 0 3.200 3.190 3.200 3.150 3.200 752,600 2,389,608 3.1751 2.864 2.855 2.864 2.819 2.864 840,942 2.8416 1.91%
2012-06-14 0 3.140 3.140 3.150 3.140 3.190 922,000 2,918,540 3.1654 2.810 2.810 2.819 2.810 2.855 1,030,227 2.8329 -1.87%
2012-06-13 0 3.200 3.190 3.200 3.140 3.250 1,825,600 5,832,270 3.1947 2.864 2.855 2.864 2.810 2.909 2,039,894 2.8591 -0.31%
2012-06-12 0 3.210 3.190 3.200 3.110 3.250 1,462,000 4,641,020 3.1744 2.873 2.855 2.864 2.783 2.909 1,633,614 2.8410 0.31%
2012-06-11 0 3.200 3.190 3.200 3.120 3.240 2,969,000 9,444,680 3.1811 2.864 2.855 2.864 2.792 2.900 3,317,510 2.8469 3.23%
2012-06-08 0 3.100 3.090 3.100 3.070 3.170 701,000 2,179,940 3.1098 2.774 2.765 2.774 2.747 2.837 783,285 2.7831 -1.59%
2012-06-07 0 3.150 3.120 3.150 3.130 3.250 2,039,000 6,490,180 3.1830 2.819 2.792 2.819 2.801 2.909 2,278,344 2.8486 0.32%
2012-06-06 0 3.140 3.120 3.140 3.010 3.140 2,256,000 6,928,830 3.0713 2.810 2.792 2.810 2.694 2.810 2,520,816 2.7486 1.62%
2012-06-05 0 3.090 3.080 3.090 3.070 3.250 1,862,000 5,814,190 3.1226 2.765 2.756 2.765 2.747 2.909 2,080,567 2.7945 -3.13%
2012-06-04 0 3.190 3.170 3.190 3.150 3.300 895,000 2,882,460 3.2206 2.855 2.837 2.855 2.819 2.953 1,000,058 2.8823 -5.90%
2012-06-01 0 3.390 3.380 3.390 3.360 3.420 906,200 3,076,150 3.3946 3.034 3.025 3.034 3.007 3.061 1,012,572 3.0380 -1.74%
2012-05-31 0 3.450 3.420 3.450 3.380 3.550 1,248,000 4,321,710 3.4629 3.088 3.061 3.088 3.025 3.177 1,394,494 3.0991 -3.09%
2012-05-30 0 3.560 3.550 3.580 3.510 3.630 1,067,001 3,810,883 3.5716 3.186 3.177 3.204 3.141 3.249 1,192,249 3.1964 -0.84%
2012-05-29 0 3.590 3.570 3.590 3.440 3.600 1,730,599 6,031,136 3.4850 3.213 3.195 3.213 3.079 3.222 1,933,742 3.1189 5.33%
2012-05-28 0 4.130 4.130 4.140 4.060 4.180 1,374,000 5,657,360 4.1174 3.050 3.050 3.058 2.999 3.087 1,860,359 3.0410 0.49%
2012-05-25 0 4.110 4.110 4.140 4.000 4.120 527,000 2,144,500 4.0693 3.036 3.036 3.058 2.954 3.043 713,544 3.0054 0.24%
2012-05-24 0 4.100 4.090 4.130 3.930 4.180 3,011,017 12,347,896 4.1009 3.028 3.021 3.050 2.903 3.087 4,076,836 3.0288 4.86%
2012-05-23 0 3.910 3.910 3.930 3.890 3.960 731,700 2,876,215 3.9309 2.888 2.888 2.903 2.873 2.925 990,702 2.9032 -0.26%
2012-05-22 0 3.920 3.920 3.950 3.880 3.980 1,059,749 4,160,351 3.9258 2.895 2.895 2.917 2.866 2.939 1,434,872 2.8995 2.35%
2012-05-21 0 3.830 3.800 3.830 3.730 3.840 339,000 1,284,890 3.7902 2.829 2.807 2.829 2.755 2.836 458,997 2.7993 -0.78%
2012-05-18 0 3.860 3.830 3.860 3.710 3.870 735,000 2,770,720 3.7697 2.851 2.829 2.851 2.740 2.858 995,170 2.7842 -1.03%
2012-05-17 0 3.900 3.880 3.900 3.760 3.970 881,000 3,420,470 3.8825 2.880 2.866 2.880 2.777 2.932 1,192,850 2.8675 0.00%
2012-05-16 0 3.900 3.840 3.920 3.750 3.930 1,408,000 5,409,150 3.8417 2.880 2.836 2.895 2.770 2.903 1,906,394 2.8374 -1.02%
2012-05-15 0 3.940 3.940 3.950 3.900 4.100 2,252,000 8,967,370 3.9820 2.910 2.910 2.917 2.880 3.028 3,049,147 2.9409 -6.19%
2012-05-14 0 4.200 4.170 4.200 4.180 4.280 1,178,000 4,991,960 4.2377 3.102 3.080 3.102 3.087 3.161 1,594,980 3.1298 -0.71%
2012-05-11 0 4.230 4.230 4.240 4.230 4.320 1,176,000 5,019,510 4.2683 3.124 3.124 3.132 3.124 3.191 1,592,272 3.1524 -0.94%
2012-05-10 0 4.270 4.250 4.280 4.080 4.280 2,057,000 8,649,050 4.2047 3.154 3.139 3.161 3.013 3.161 2,785,123 3.1054 3.14%
2012-05-09 0 4.140 4.140 4.150 4.090 4.260 1,617,000 6,711,740 4.1507 3.058 3.058 3.065 3.021 3.146 2,189,374 3.0656 -3.04%
2012-05-08 0 4.270 4.250 4.270 4.010 4.340 3,070,000 12,781,110 4.1632 3.154 3.139 3.154 2.962 3.205 4,156,697 3.0748 6.22%
2012-05-07 0 4.020 3.990 4.020 3.940 4.090 2,976,000 11,911,066 4.0024 2.969 2.947 2.969 2.910 3.021 4,029,424 2.9560 1.01%
2012-05-04 0 3.980 3.970 3.980 3.830 3.990 1,538,000 5,978,300 3.8871 2.939 2.932 2.939 2.829 2.947 2,082,411 2.8709 2.31%
2012-05-03 0 3.890 3.880 3.890 3.880 4.000 1,806,000 7,061,170 3.9098 2.873 2.866 2.873 2.866 2.954 2,445,275 2.8877 -1.27%
2012-05-02 0 3.940 3.940 3.950 3.810 4.010 1,630,700 6,365,615 3.9036 2.910 2.910 2.917 2.814 2.962 2,207,924 2.8831 2.60%
2012-04-30 0 3.840 3.840 3.850 3.770 3.860 1,414,118 5,396,063 3.8159 2.836 2.836 2.843 2.784 2.851 1,914,678 2.8183 1.59%
2012-04-27 0 3.780 3.780 3.800 3.670 3.800 737,000 2,758,770 3.7432 2.792 2.792 2.807 2.711 2.807 997,878 2.7646 0.00%
2012-04-26 0 3.780 3.780 3.830 3.680 3.850 868,000 3,270,730 3.7681 2.792 2.792 2.829 2.718 2.843 1,175,249 2.7830 2.16%
2012-04-25 0 3.700 3.710 3.760 3.690 3.790 1,056,000 3,944,950 3.7357 2.733 2.740 2.777 2.725 2.799 1,429,796 2.7591 -1.33%
2012-04-24 0 3.750 3.740 3.780 3.730 3.840 584,000 2,194,880 3.7584 2.770 2.762 2.792 2.755 2.836 790,720 2.7758 -0.79%
2012-04-23 0 3.780 3.750 3.800 3.750 3.880 997,000 3,783,530 3.7949 2.792 2.770 2.807 2.770 2.866 1,349,911 2.8028 0.00%
2012-04-20 0 3.780 3.770 3.790 3.740 3.850 1,339,000 5,056,720 3.7765 2.792 2.784 2.799 2.762 2.843 1,812,970 2.7892 -1.31%
2012-04-19 0 3.830 3.840 3.850 3.820 3.920 884,000 3,409,810 3.8573 2.829 2.836 2.843 2.821 2.895 1,196,912 2.8488 -1.54%
2012-04-18 0 3.890 3.890 3.900 3.870 4.090 2,490,000 9,822,455 3.9448 2.873 2.873 2.880 2.858 3.021 3,371,393 2.9135 -3.47%
2012-04-17 0 4.030 4.000 4.030 3.990 4.160 653,000 2,640,400 4.0435 2.976 2.954 2.976 2.947 3.072 884,144 2.9864 -2.89%
2012-04-16 0 4.150 4.150 4.160 4.050 4.220 1,533,000 6,367,664 4.1537 3.065 3.065 3.072 2.991 3.117 2,075,641 3.0678 0.24%
2012-04-13 0 4.140 4.140 4.190 4.100 4.280 3,465,000 14,510,846 4.1878 3.058 3.058 3.095 3.028 3.161 4,691,517 3.0930 -1.43%
2012-04-12 0 4.200 4.180 4.200 4.020 4.200 1,856,000 7,709,090 4.1536 3.102 3.087 3.102 2.969 3.102 2,512,974 3.0677 2.94%
2012-04-11 0 4.080 4.080 4.100 3.980 4.090 2,147,000 8,643,030 4.0256 3.013 3.013 3.028 2.939 3.021 2,906,980 2.9732 -0.73%
2012-04-10 0 4.110 4.100 4.110 3.800 4.110 3,349,000 13,459,310 4.0189 3.036 3.028 3.036 2.807 3.036 4,534,456 2.9682 0.49%
2012-04-05 0 4.090 4.070 4.090 3.990 4.150 1,482,000 5,982,920 4.0371 3.021 3.006 3.021 2.947 3.065 2,006,588 2.9816 2.00%
2012-04-03 0 4.010 4.000 4.020 3.920 4.020 1,589,000 6,290,080 3.9585 2.962 2.954 2.969 2.895 2.969 2,151,463 2.9236 2.82%
2012-04-02 0 3.900 3.900 3.920 3.820 4.050 2,014,000 7,804,040 3.8749 2.880 2.880 2.895 2.821 2.991 2,726,902 2.8619 -2.01%
2012-03-30 0 3.980 3.990 4.030 3.970 4.120 1,998,000 8,013,160 4.0106 2.939 2.947 2.976 2.932 3.043 2,705,238 2.9621 -3.86%
2012-03-29 0 4.140 4.090 4.140 4.020 4.200 2,515,000 10,281,527 4.0881 3.058 3.021 3.058 2.969 3.102 3,405,242 3.0193 -1.43%
2012-03-28 0 4.200 4.200 4.220 4.120 4.400 2,631,000 11,077,050 4.2102 3.102 3.102 3.117 3.043 3.250 3,562,303 3.1095 -3.45%
2012-03-27 0 4.350 4.350 4.370 4.080 4.550 6,739,000 28,772,930 4.2696 3.213 3.213 3.228 3.013 3.360 9,124,424 3.1534 1.64%
2012-03-26 0 4.280 4.260 4.300 4.250 4.300 877,000 3,759,290 4.2865 3.161 3.146 3.176 3.139 3.176 1,187,434 3.1659 -0.47%
2012-03-23 0 4.300 4.280 4.300 4.010 4.300 1,000,000 4,145,020 4.1450 3.176 3.161 3.176 2.962 3.176 1,353,973 3.0614 4.37%
2012-03-22 0 4.120 4.110 4.130 4.080 4.250 1,143,000 4,722,320 4.1315 3.043 3.036 3.050 3.013 3.139 1,547,591 3.0514 -3.06%
2012-03-21 0 4.250 4.250 4.280 4.210 4.380 2,318,000 9,935,920 4.2864 3.139 3.139 3.161 3.109 3.235 3,138,510 3.1658 0.95%
2012-03-20 0 4.210 4.210 4.220 4.160 4.260 967,000 4,059,600 4.1981 3.109 3.109 3.117 3.072 3.146 1,309,292 3.1006 0.72%
2012-03-19 0 4.180 4.170 4.180 4.150 4.240 2,974,000 12,457,960 4.1890 3.087 3.080 3.087 3.065 3.132 4,026,716 3.0938 -1.42%
2012-03-16 0 4.240 4.200 4.240 4.130 4.350 3,624,000 15,303,250 4.2228 3.132 3.102 3.132 3.050 3.213 4,906,798 3.1188 -1.40%
2012-03-15 0 4.300 4.300 4.330 4.210 4.500 3,426,000 14,861,680 4.3379 3.176 3.176 3.198 3.109 3.324 4,638,712 3.2038 -4.44%
2012-03-14 0 4.500 4.500 4.540 4.470 4.670 2,159,000 9,843,551 4.5593 3.324 3.324 3.353 3.301 3.449 2,923,228 3.3674 0.45%
2012-03-13 0 4.480 4.460 4.480 4.450 4.680 1,327,900 6,011,252 4.5269 3.309 3.294 3.309 3.287 3.456 1,797,941 3.3434 -1.10%
2012-03-12 0 4.530 4.520 4.530 4.480 4.620 685,000 3,099,270 4.5245 3.346 3.338 3.346 3.309 3.412 927,472 3.3416 -0.44%
2012-03-09 0 4.550 4.550 4.580 4.550 4.720 1,661,600 7,714,304 4.6427 3.360 3.360 3.383 3.360 3.486 2,249,762 3.4289 -0.22%
2012-03-08 0 4.560 4.550 4.570 4.320 4.600 1,452,000 6,548,240 4.5098 3.368 3.360 3.375 3.191 3.397 1,965,969 3.3308 6.29%
2012-03-07 0 4.290 4.290 4.300 4.270 4.500 3,517,000 15,316,060 4.3549 3.168 3.168 3.176 3.154 3.324 4,761,923 3.2164 -5.09%
2012-03-06 0 4.520 4.510 4.530 4.490 4.800 2,545,000 11,603,425 4.5593 3.338 3.331 3.346 3.316 3.545 3,445,861 3.3674 -5.83%
2012-03-05 0 4.800 4.790 4.800 4.750 4.820 2,343,900 11,222,433 4.7879 3.545 3.538 3.545 3.508 3.560 3,173,577 3.5362 -0.41%
2012-03-02 0 4.820 4.800 4.820 4.460 4.870 3,424,500 16,222,780 4.7373 3.560 3.545 3.560 3.294 3.597 4,636,681 3.4988 8.56%
2012-03-01 0 4.440 4.410 4.450 4.400 4.770 5,339,000 24,396,005 4.5694 3.279 3.257 3.287 3.250 3.523 7,228,862 3.3748 -1.77%
2012-02-29 0 4.520 4.520 4.530 4.470 4.550 1,901,000 8,594,080 4.5208 3.338 3.338 3.346 3.301 3.360 2,573,903 3.3389 1.12%
2012-02-28 0 4.470 4.450 4.470 4.400 4.540 654,000 2,919,620 4.4643 3.301 3.287 3.301 3.250 3.353 885,498 3.2971 0.68%
2012-02-27 0 4.440 4.440 4.450 4.400 4.580 1,420,000 6,379,220 4.4924 3.279 3.279 3.287 3.250 3.383 1,922,642 3.3179 -2.63%
2012-02-24 0 4.560 4.550 4.570 4.460 4.570 1,381,000 6,268,740 4.5393 3.368 3.360 3.375 3.294 3.375 1,869,837 3.3526 1.56%
2012-02-23 0 4.490 4.480 4.500 4.460 4.560 1,941,000 8,728,230 4.4968 3.316 3.309 3.324 3.294 3.368 2,628,062 3.3212 -1.10%
2012-02-22 0 4.540 4.540 4.560 4.470 4.610 3,336,000 15,202,900 4.5572 3.353 3.353 3.368 3.301 3.405 4,516,854 3.3658 1.34%
2012-02-21 0 4.480 4.480 4.500 4.410 4.530 1,453,000 6,452,909 4.4411 3.309 3.309 3.324 3.257 3.346 1,967,323 3.2800 0.22%
2012-02-20 0 4.470 4.470 4.500 4.460 4.620 2,581,000 11,749,491 4.5523 3.301 3.301 3.324 3.294 3.412 3,494,604 3.3622 2.29%
2012-02-17 0 4.370 4.370 4.420 4.340 4.560 1,434,000 6,373,290 4.4444 3.228 3.228 3.264 3.205 3.368 1,941,597 3.2825 -1.13%
2012-02-16 0 4.420 4.420 4.450 4.400 4.530 2,218,000 9,924,660 4.4746 3.264 3.264 3.287 3.250 3.346 3,003,112 3.3048 -0.67%
2012-02-15 0 4.450 4.450 4.470 4.360 4.580 2,986,000 13,386,360 4.4830 3.287 3.287 3.301 3.220 3.383 4,042,964 3.3110 0.45%
2012-02-14 0 4.430 4.430 4.490 4.430 4.580 1,435,000 6,466,935 4.5066 3.272 3.272 3.316 3.272 3.383 1,942,951 3.3284 -2.42%
2012-02-13 0 4.540 4.520 4.550 4.290 4.650 5,470,000 24,480,510 4.4754 3.353 3.338 3.360 3.168 3.434 7,406,233 3.3054 3.65%
2012-02-10 0 4.380 4.370 4.380 4.280 4.710 4,018,000 18,063,410 4.4956 3.235 3.228 3.235 3.161 3.479 5,440,264 3.3203 -5.19%
2012-02-09 0 4.620 4.600 4.610 4.310 4.630 4,582,500 20,605,995 4.4967 3.412 3.397 3.405 3.183 3.420 6,204,581 3.3211 5.48%
2012-02-08 0 4.380 4.350 4.380 4.050 4.400 4,349,000 18,660,145 4.2907 3.235 3.213 3.235 2.991 3.250 5,888,429 3.1690 8.15%
2012-02-07 0 4.050 4.080 4.090 3.900 4.090 2,821,000 11,326,580 4.0151 2.991 3.013 3.021 2.880 3.021 3,819,558 2.9654 2.27%
2012-02-06 0 3.960 3.930 3.960 3.830 3.990 5,707,000 22,448,215 3.9335 2.925 2.903 2.925 2.829 2.947 7,727,124 2.9051 4.21%
2012-02-03 0 3.800 3.780 3.800 3.690 3.840 3,068,000 11,564,720 3.7695 2.807 2.792 2.807 2.725 2.836 4,153,989 2.7840 1.06%
2012-02-02 0 3.760 3.740 3.760 3.680 3.760 1,394,000 5,197,120 3.7282 2.777 2.762 2.777 2.718 2.777 1,887,438 2.7535 3.01%
2012-02-01 0 3.650 3.650 3.680 3.610 3.730 1,027,000 3,772,420 3.6732 2.696 2.696 2.718 2.666 2.755 1,390,530 2.7129 0.00%
2012-01-31 0 3.650 3.610 3.650 3.500 3.650 1,318,000 4,691,800 3.5598 2.696 2.666 2.696 2.585 2.696 1,784,536 2.6291 4.29%
2012-01-30 0 3.500 3.500 3.510 3.500 3.760 2,068,000 7,578,341 3.6646 2.585 2.585 2.592 2.585 2.777 2,800,016 2.7065 -4.63%
2012-01-27 0 3.670 3.680 3.690 3.580 3.730 2,057,000 7,546,213 3.6686 2.711 2.718 2.725 2.644 2.755 2,785,123 2.7095 3.38%
2012-01-26 0 3.550 3.550 3.560 3.530 3.640 341,000 1,225,210 3.5930 2.622 2.622 2.629 2.607 2.688 461,705 2.6537 -1.11%
2012-01-20 0 3.590 3.590 3.600 3.540 3.680 1,053,000 3,766,000 3.5764 2.651 2.651 2.659 2.615 2.718 1,425,734 2.6414 -2.71%
2012-01-19 0 3.690 3.690 3.700 3.540 3.710 3,730,000 13,640,390 3.6569 2.725 2.725 2.733 2.615 2.740 5,050,319 2.7009 4.53%
2012-01-18 0 3.530 3.510 3.530 3.510 3.570 431,000 1,523,750 3.5354 2.607 2.592 2.607 2.592 2.637 583,562 2.6111 -1.12%
2012-01-17 0 3.570 3.560 3.570 3.480 3.570 1,823,000 6,419,200 3.5212 2.637 2.629 2.637 2.570 2.637 2,468,293 2.6007 2.59%
2012-01-16 0 3.480 3.450 3.470 3.410 3.600 1,908,118 6,662,677 3.4918 2.570 2.548 2.563 2.519 2.659 2,583,540 2.5789 -1.42%
2012-01-13 0 3.530 3.500 3.540 3.390 3.540 2,598,000 9,020,400 3.4721 2.607 2.585 2.615 2.504 2.615 3,517,622 2.5643 3.22%
2012-01-12 0 3.420 3.410 3.440 3.420 3.630 6,235,001 21,939,822 3.5188 2.526 2.519 2.541 2.526 2.681 8,442,023 2.5989 3.64%
2012-01-11 0 3.300 3.280 3.300 3.220 3.360 547,500 1,799,315 3.2864 2.437 2.423 2.437 2.378 2.482 741,300 2.4272 -0.60%
2012-01-10 0 3.320 3.300 3.320 3.240 3.380 939,000 3,118,170 3.3207 2.452 2.437 2.452 2.393 2.496 1,271,381 2.4526 0.91%
2012-01-09 0 3.290 3.290 3.300 3.070 3.300 1,248,000 4,016,160 3.2181 2.430 2.430 2.437 2.267 2.437 1,689,758 2.3768 7.52%
2012-01-06 0 3.060 3.070 3.080 3.060 3.100 687,000 2,110,530 3.0721 2.260 2.267 2.275 2.260 2.290 930,179 2.2689 -1.61%
2012-01-05 0 3.110 3.090 3.110 3.090 3.190 896,000 2,818,560 3.1457 2.297 2.282 2.297 2.282 2.356 1,213,160 2.3233 -0.96%
2012-01-04 0 3.140 3.130 3.140 3.080 3.160 819,000 2,561,530 3.1276 2.319 2.312 2.319 2.275 2.334 1,108,904 2.3100 -0.63%
2012-01-03 0 3.160 3.140 3.160 2.990 3.200 1,222,000 3,836,903 3.1399 2.334 2.319 2.334 2.208 2.363 1,654,555 2.3190 5.69%
2011-12-30 0 2.990 2.970 3.000 2.940 3.020 3,848,998 11,509,724 2.9903 2.208 2.194 2.216 2.171 2.230 5,211,440 2.2085 0.00%
2011-12-29 0 2.990 2.970 2.990 2.920 2.990 2,585,950 7,632,765 2.9516 2.208 2.194 2.208 2.157 2.208 3,501,307 2.1800 1.01%
2011-12-28 0 2.960 2.960 2.970 2.960 3.000 654,000 1,952,230 2.9851 2.186 2.186 2.194 2.186 2.216 885,498 2.2047 -1.33%
2011-12-23 0 3.000 2.990 3.020 2.990 3.020 1,058,000 3,173,950 3.0000 2.216 2.208 2.230 2.208 2.230 1,432,503 2.2157 0.00%
2011-12-22 0 3.000 2.990 3.020 2.990 3.050 3,834,000 11,573,480 3.0186 2.216 2.208 2.230 2.208 2.253 5,191,133 2.2295 0.00%
2011-12-21 0 3.000 2.990 3.010 2.980 3.070 1,377,000 4,132,400 3.0010 2.216 2.208 2.223 2.201 2.267 1,864,421 2.2165 2.04%
2011-12-20 0 2.940 2.930 2.960 2.900 3.050 1,207,000 3,618,580 2.9980 2.171 2.164 2.186 2.142 2.253 1,634,245 2.2142 -1.01%
2011-12-19 0 2.970 2.970 2.990 2.960 3.080 971,000 2,902,380 2.9891 2.194 2.194 2.208 2.186 2.275 1,314,708 2.2076 -2.62%
2011-12-16 0 3.050 3.050 3.090 3.020 3.130 987,000 3,018,180 3.0579 2.253 2.253 2.282 2.230 2.312 1,336,371 2.2585 0.00%
2011-12-15 0 3.050 3.040 3.080 3.010 3.180 846,000 2,567,800 3.0352 2.253 2.245 2.275 2.223 2.349 1,145,461 2.2417 -1.29%
2011-12-14 0 3.090 3.080 3.090 3.070 3.180 535,000 1,658,840 3.1006 2.282 2.275 2.282 2.267 2.349 724,376 2.2900 -1.59%
2011-12-13 0 3.140 3.130 3.150 3.050 3.160 355,000 1,110,310 3.1276 2.319 2.312 2.326 2.253 2.334 480,660 2.3100 0.96%
2011-12-12 0 3.110 3.110 3.120 3.100 3.200 666,000 2,103,630 3.1586 2.297 2.297 2.304 2.290 2.363 901,746 2.3328 1.63%
2011-12-09 0 3.060 3.060 3.080 3.050 3.200 2,824,000 8,776,660 3.1079 2.260 2.260 2.275 2.253 2.363 3,823,620 2.2954 -6.71%
2011-12-08 0 3.280 3.280 3.310 3.270 3.340 501,000 1,654,970 3.3033 2.423 2.423 2.445 2.415 2.467 678,340 2.4397 -0.61%
2011-12-07 0 3.300 3.290 3.300 3.280 3.370 1,079,000 3,588,050 3.3253 2.437 2.430 2.437 2.423 2.489 1,460,937 2.4560 0.92%
2011-12-06 0 3.270 3.270 3.290 3.260 3.320 883,000 2,927,416 3.3153 2.415 2.415 2.430 2.408 2.452 1,195,558 2.4486 -2.10%
2011-12-05 0 3.340 3.320 3.350 3.240 3.550 1,337,000 4,485,400 3.3548 2.467 2.452 2.474 2.393 2.622 1,810,262 2.4778 -4.84%
2011-12-02 0 3.510 3.510 3.530 3.400 3.620 1,422,500 5,021,270 3.5299 2.592 2.592 2.607 2.511 2.674 1,926,027 2.6071 2.33%
2011-12-01 0 3.430 3.430 3.450 3.320 3.490 2,111,000 7,221,280 3.4208 2.533 2.533 2.548 2.452 2.578 2,858,237 2.5265 8.20%
2011-11-30 0 3.170 3.170 3.200 3.100 3.400 1,606,341 5,187,838 3.2296 2.341 2.341 2.363 2.290 2.511 2,174,942 2.3853 -5.37%
2011-11-29 0 3.350 3.330 3.350 3.120 3.420 3,156,400 10,308,818 3.2660 2.474 2.459 2.474 2.304 2.526 4,273,681 2.4122 9.12%
2011-11-28 0 3.070 3.060 3.070 2.990 3.100 2,217,000 6,786,540 3.0611 2.267 2.260 2.267 2.208 2.290 3,001,758 2.2609 2.33%
2011-11-25 0 3.000 2.980 3.000 2.980 3.150 1,904,000 5,754,460 3.0223 2.216 2.201 2.216 2.201 2.326 2,577,965 2.2322 -5.06%
2011-11-24 0 3.160 3.150 3.170 2.950 3.220 1,200,200 3,756,980 3.1303 2.334 2.326 2.341 2.179 2.378 1,625,038 2.3119 1.94%
2011-11-23 0 3.100 3.100 3.110 3.050 3.230 1,369,000 4,275,470 3.1231 2.290 2.290 2.297 2.253 2.386 1,853,589 2.3066 -4.02%
2011-11-22 0 3.230 3.220 3.240 3.180 3.270 1,497,000 4,822,990 3.2218 2.386 2.378 2.393 2.349 2.415 2,026,898 2.3795 -1.82%
2011-11-21 0 3.290 3.270 3.290 3.220 3.300 1,522,000 4,969,900 3.2654 2.430 2.415 2.430 2.378 2.437 2,060,747 2.4117 -2.37%
2011-11-18 0 3.370 3.340 3.360 3.330 3.460 2,482,000 8,419,860 3.3924 2.489 2.467 2.482 2.459 2.555 3,360,561 2.5055 -3.16%
2011-11-17 0 3.480 3.480 3.500 3.460 3.610 2,671,000 9,440,490 3.5344 2.570 2.570 2.585 2.555 2.666 3,616,462 2.6104 -1.69%
2011-11-16 0 3.540 3.540 3.550 3.520 3.700 2,361,000 8,466,220 3.5859 2.615 2.615 2.622 2.600 2.733 3,196,730 2.6484 -1.39%
2011-11-15 0 3.590 3.590 3.600 3.540 3.680 1,768,000 6,362,570 3.5987 2.651 2.651 2.659 2.615 2.718 2,393,824 2.6579 -2.45%
2011-11-14 0 3.680 3.680 3.690 3.620 3.870 2,578,000 9,570,330 3.7123 2.718 2.718 2.725 2.674 2.858 3,490,543 2.7418 0.00%
2011-11-11 0 3.680 3.690 3.700 3.550 3.900 3,914,000 14,416,830 3.6834 2.718 2.725 2.733 2.622 2.880 5,299,450 2.7204 -4.42%
2011-11-10 0 3.850 3.850 3.870 3.760 3.950 3,586,000 13,928,980 3.8843 2.843 2.843 2.858 2.777 2.917 4,855,347 2.8688 -6.33%
2011-11-09 0 4.110 4.100 4.110 3.970 4.160 2,107,000 8,572,350 4.0685 3.036 3.028 3.036 2.932 3.072 2,852,821 3.0049 1.73%
2011-11-08 0 4.040 4.040 4.050 4.000 4.150 1,087,000 4,421,740 4.0678 2.984 2.984 2.991 2.954 3.065 1,471,769 3.0044 -1.22%
2011-11-07 0 4.090 4.040 4.100 4.040 4.180 1,232,000 5,054,680 4.1028 3.021 2.984 3.028 2.984 3.087 1,668,095 3.0302 0.00%
2011-11-04 0 4.090 4.080 4.090 4.080 4.250 1,319,000 5,466,680 4.1446 3.021 3.013 3.021 3.013 3.139 1,785,890 3.0610 0.74%
2011-11-03 0 4.060 4.060 4.100 4.040 4.230 1,311,000 5,400,180 4.1191 2.999 2.999 3.028 2.984 3.124 1,775,059 3.0423 -3.10%
2011-11-02 0 4.190 4.190 4.200 3.780 4.210 3,825,000 15,374,814 4.0196 3.095 3.095 3.102 2.792 3.109 5,178,947 2.9687 2.20%
2011-11-01 0 4.100 4.100 4.110 4.050 4.240 1,556,000 6,435,366 4.1358 3.028 3.028 3.036 2.991 3.132 2,106,782 3.0546 -5.09%
2011-10-31 0 4.320 4.260 4.300 4.100 4.470 1,152,000 4,869,110 4.2267 3.191 3.146 3.176 3.028 3.301 1,559,777 3.1217 -2.04%
2011-10-28 0 4.410 4.390 4.430 4.360 5.000 3,066,000 13,983,034 4.5607 3.257 3.242 3.272 3.220 3.693 4,151,281 3.3684 0.68%
2011-10-27 0 4.380 4.370 4.380 4.190 4.460 3,263,000 14,180,814 4.3459 3.235 3.228 3.235 3.095 3.294 4,418,014 3.2098 6.57%
2011-10-26 0 4.110 4.090 4.110 3.800 4.200 1,744,000 7,013,004 4.0212 3.036 3.021 3.036 2.807 3.102 2,361,329 2.9699 -1.67%
2011-10-25 0 4.180 4.170 4.180 4.070 4.450 2,079,000 8,667,132 4.1689 3.087 3.080 3.087 3.006 3.287 2,814,910 3.0790 1.95%
2011-10-24 0 4.100 4.100 4.130 3.890 4.300 4,603,000 19,158,950 4.1623 3.028 3.028 3.050 2.873 3.176 6,232,338 3.0741 5.94%
2011-10-21 0 3.870 3.800 3.850 3.360 3.980 3,104,000 11,408,294 3.6754 2.858 2.807 2.843 2.482 2.939 4,202,732 2.7145 10.89%
2011-10-20 0 3.490 3.480 3.520 3.440 3.630 1,959,000 6,903,940 3.5242 2.578 2.570 2.600 2.541 2.681 2,652,433 2.6029 -8.16%
2011-10-19 0 3.800 3.800 3.830 3.780 4.100 3,505,000 13,741,590 3.9206 2.807 2.807 2.829 2.792 3.028 4,745,676 2.8956 0.00%
2011-10-18 0 3.800 3.720 3.800 3.570 4.400 3,798,000 14,971,630 3.9420 2.807 2.747 2.807 2.637 3.250 5,142,390 2.9114 -13.64%
2011-10-17 0 4.400 4.390 4.400 3.980 4.570 4,991,000 21,908,560 4.3896 3.250 3.242 3.250 2.939 3.375 6,757,679 3.2420 14.58%
2011-10-14 0 3.840 3.780 3.840 3.510 3.850 1,561,000 5,751,020 3.6842 2.836 2.792 2.836 2.592 2.843 2,113,552 2.7210 3.78%
2011-10-13 0 3.700 3.700 3.750 3.600 3.750 3,194,000 11,706,440 3.6651 2.733 2.733 2.770 2.659 2.770 4,324,590 2.7069 7.25%
2011-10-12 0 3.450 3.420 3.450 3.120 3.590 1,682,000 5,768,470 3.4295 2.548 2.526 2.548 2.304 2.651 2,277,383 2.5329 7.14%
2011-10-11 0 3.220 3.200 3.220 3.050 3.300 1,887,000 6,041,980 3.2019 2.378 2.363 2.378 2.253 2.437 2,554,947 2.3648 11.42%
2011-10-10 0 2.890 2.880 2.930 2.840 3.000 1,464,000 4,251,890 2.9043 2.134 2.127 2.164 2.098 2.216 1,982,217 2.1450 -3.34%
2011-10-07 0 2.990 2.910 2.990 2.890 3.030 3,532,000 10,526,060 2.9802 2.208 2.149 2.208 2.134 2.238 4,782,233 2.2011 6.79%
2011-10-06 0 2.800 2.760 2.820 2.730 3.180 5,992,000 17,352,485 2.8959 2.068 2.038 2.083 2.016 2.349 8,113,006 2.1388 -7.28%
2011-10-04 0 3.020 2.990 3.020 2.850 3.060 3,115,000 9,219,450 2.9597 2.230 2.208 2.230 2.105 2.260 4,217,626 2.1859 -0.66%
2011-10-03 0 3.040 3.030 3.050 3.000 3.360 1,248,000 3,868,275 3.0996 2.245 2.238 2.253 2.216 2.482 1,689,758 2.2892 -11.88%
2011-09-30 0 3.450 3.440 3.460 3.440 3.700 924,000 3,258,670 3.5267 2.548 2.541 2.555 2.541 2.733 1,251,071 2.6047 -3.63%
2011-09-28 0 3.580 3.550 3.580 3.460 3.710 1,859,000 6,736,095 3.6235 2.644 2.622 2.644 2.555 2.740 2,517,036 2.6762 -0.28%
2011-09-27 0 3.590 3.550 3.590 3.410 3.620 1,317,000 4,618,610 3.5069 2.651 2.622 2.651 2.519 2.674 1,783,182 2.5901 1.13%
2011-09-26 0 3.550 3.550 3.560 3.200 3.590 1,430,000 4,847,440 3.3898 2.622 2.622 2.629 2.363 2.651 1,936,181 2.5036 -3.01%
2011-09-23 0 3.660 3.610 3.660 3.600 3.880 1,788,000 6,523,380 3.6484 2.703 2.666 2.703 2.659 2.866 2,420,904 2.6946 -5.67%
2011-09-22 0 3.880 3.800 3.880 3.800 4.040 1,502,000 5,862,480 3.9031 2.866 2.807 2.866 2.807 2.984 2,033,668 2.8827 -6.05%
2011-09-21 0 4.130 4.130 4.180 3.910 4.210 1,197,000 4,859,840 4.0600 3.050 3.050 3.087 2.888 3.109 1,620,706 2.9986 -1.90%
2011-09-20 0 4.210 4.210 4.270 3.790 4.350 2,591,000 10,314,840 3.9810 3.109 3.109 3.154 2.799 3.213 3,508,144 2.9403 2.68%
2011-09-19 0 4.100 4.080 4.100 4.100 4.320 1,023,000 4,304,550 4.2078 3.028 3.013 3.028 3.028 3.191 1,385,114 3.1077 -4.87%
2011-09-16 0 4.310 4.270 4.310 4.210 4.460 1,194,000 5,194,625 4.3506 3.183 3.154 3.183 3.109 3.294 1,616,644 3.2132 -1.60%
2011-09-15 0 4.380 4.340 4.380 4.300 4.500 1,226,001 5,373,224 4.3827 3.235 3.205 3.235 3.176 3.324 1,659,972 3.2369 0.69%
2011-09-14 0 4.350 4.340 4.350 4.270 4.700 2,305,000 10,277,840 4.4589 3.213 3.205 3.213 3.154 3.471 3,120,908 3.2932 -7.84%
2011-09-12 0 4.720 4.700 4.720 4.510 4.900 783,000 3,705,870 4.7329 3.486 3.471 3.486 3.331 3.619 1,060,161 3.4956 -5.03%
2011-09-09 0 4.970 4.920 4.970 4.870 5.030 851,000 4,218,500 4.9571 3.671 3.634 3.671 3.597 3.715 1,152,231 3.6612 0.20%
2011-09-08 0 4.960 4.910 4.960 4.900 5.130 1,576,000 7,926,105 5.0293 3.663 3.626 3.663 3.619 3.789 2,133,862 3.7144 -3.50%
2011-09-07 0 5.140 5.120 5.140 4.910 5.150 1,219,000 6,147,050 5.0427 3.796 3.781 3.796 3.626 3.804 1,650,493 3.7244 0.98%
2011-09-06 0 5.090 5.090 5.120 4.910 5.200 1,125,000 5,674,830 5.0443 3.759 3.759 3.781 3.626 3.841 1,523,220 3.7255 -2.12%
2011-09-05 0 5.200 5.140 5.200 5.130 5.370 456,000 2,383,648 5.2273 3.841 3.796 3.841 3.789 3.966 617,412 3.8607 -3.17%
2011-09-02 0 5.370 5.370 5.380 5.350 5.580 771,000 4,180,130 5.4217 3.966 3.966 3.973 3.951 4.121 1,043,913 4.0043 -1.10%
2011-09-01 0 5.430 5.410 5.440 5.400 5.780 2,631,000 14,829,910 5.6366 4.010 3.996 4.018 3.988 4.269 3,562,303 4.1630 -2.86%
2011-08-31 0 5.590 5.550 5.600 5.400 5.600 2,461,000 13,440,537 5.4614 4.129 4.099 4.136 3.988 4.136 3,332,128 4.0336 3.71%
2011-08-30 0 5.390 5.380 5.390 5.380 5.870 3,891,000 21,339,820 5.4844 3.981 3.973 3.981 3.973 4.335 5,268,309 4.0506 1.32%
2011-08-29 0 5.320 5.330 5.370 5.100 5.410 3,167,698 16,862,086 5.3231 3.929 3.937 3.966 3.767 3.996 4,288,978 3.9315 4.72%
2011-08-26 0 5.080 5.060 5.080 5.000 5.100 656,000 3,307,900 5.0425 3.752 3.737 3.752 3.693 3.767 888,206 3.7242 1.40%
2011-08-25 0 5.010 5.010 5.030 4.860 5.280 3,305,649 16,508,882 4.9941 3.700 3.700 3.715 3.589 3.900 4,475,760 3.6885 -2.72%
2011-08-24 0 5.150 5.130 5.150 5.110 5.290 1,057,000 5,477,840 5.1824 3.804 3.789 3.804 3.774 3.907 1,431,150 3.8276 0.78%
2011-08-23 0 5.110 5.090 5.130 4.850 5.150 1,222,000 6,153,650 5.0357 3.774 3.759 3.789 3.582 3.804 1,654,555 3.7192 -0.39%
2011-08-22 0 5.130 5.080 5.140 4.960 5.600 2,146,000 11,191,690 5.2151 3.789 3.752 3.796 3.663 4.136 2,905,626 3.8517 -6.73%
2011-08-19 0 5.500 5.500 5.510 5.360 5.540 1,346,000 7,334,430 5.4491 4.062 4.062 4.070 3.959 4.092 1,822,448 4.0245 -3.17%
2011-08-18 0 5.680 5.670 5.710 5.660 5.910 655,000 3,759,230 5.7393 4.195 4.188 4.217 4.180 4.365 886,852 4.2388 -4.54%
2011-08-17 0 5.950 5.910 5.950 5.900 6.160 920,000 5,560,760 6.0443 4.394 4.365 4.394 4.358 4.550 1,245,655 4.4641 -2.94%
2011-08-16 0 6.130 6.120 6.130 6.070 6.180 1,169,000 7,146,364 6.1132 4.527 4.520 4.527 4.483 4.564 1,582,794 4.5150 0.00%
2011-08-15 0 6.130 6.120 6.130 5.830 6.150 1,142,000 6,795,980 5.9509 4.527 4.520 4.527 4.306 4.542 1,546,237 4.3952 3.03%
2011-08-12 0 5.950 5.840 5.870 5.740 6.180 1,895,000 11,219,550 5.9206 4.394 4.313 4.335 4.239 4.564 2,565,779 4.3728 -1.65%
2011-08-11 0 6.050 6.010 6.050 5.400 6.100 3,868,300 22,037,095 5.6968 4.468 4.439 4.468 3.988 4.505 5,237,574 4.2075 6.14%
2011-08-10 0 5.700 5.680 5.700 5.560 6.200 3,560,000 20,765,775 5.8331 4.210 4.195 4.210 4.106 4.579 4,820,144 4.3081 -3.88%
2011-08-09 0 5.930 5.920 5.930 5.300 6.190 3,562,251 21,360,092 5.9962 4.380 4.372 4.380 3.914 4.572 4,823,192 4.4286 -8.77%
2011-08-08 0 6.500 6.470 6.500 6.100 6.670 2,469,700 15,585,466 6.3107 4.801 4.779 4.801 4.505 4.926 3,343,907 4.6609 -4.41%
2011-08-05 0 6.800 6.760 6.810 6.600 6.990 4,094,000 28,089,130 6.8610 5.022 4.993 5.030 4.875 5.163 5,543,166 5.0673 -5.16%
2011-08-04 0 7.170 7.170 7.180 6.600 7.180 3,129,300 22,152,488 7.0791 5.296 5.296 5.303 4.875 5.303 4,236,988 5.2284 7.01%
2011-08-03 0 6.700 6.700 6.730 6.660 6.900 1,538,000 10,309,510 6.7032 4.948 4.948 4.971 4.919 5.096 2,082,411 4.9508 -2.90%
2011-08-02 0 6.900 6.900 6.940 6.170 7.100 3,064,000 20,914,850 6.8260 5.096 5.096 5.126 4.557 5.244 4,148,573 5.0415 9.35%
2011-08-01 0 6.310 6.310 6.330 6.300 6.640 1,653,000 10,657,020 6.4471 4.660 4.660 4.675 4.653 4.904 2,238,117 4.7616 -2.32%
2011-07-29 0 6.460 6.460 6.480 6.340 6.600 1,066,000 6,863,530 6.4386 4.771 4.771 4.786 4.683 4.875 1,443,335 4.7553 -2.42%
2011-07-28 0 6.620 6.620 6.650 6.430 6.650 1,021,000 6,730,360 6.5919 4.889 4.889 4.911 4.749 4.911 1,382,406 4.8686 1.85%
2011-07-27 0 6.500 6.470 6.540 6.180 6.550 1,543,050 9,846,252 6.3810 4.801 4.779 4.830 4.564 4.838 2,089,248 4.7128 4.17%
2011-07-26 0 6.240 6.240 6.250 6.100 6.360 1,202,000 7,457,780 6.2045 4.609 4.609 4.616 4.505 4.697 1,627,476 4.5824 -0.16%
2011-07-25 0 6.250 6.250 6.260 6.190 6.400 851,000 5,310,400 6.2402 4.616 4.616 4.623 4.572 4.727 1,152,231 4.6088 -2.65%
2011-07-22 0 6.420 6.380 6.420 6.120 6.440 1,252,834 7,878,107 6.2882 4.742 4.712 4.742 4.520 4.756 1,696,303 4.6443 4.90%
2011-07-21 0 6.120 6.120 6.140 6.120 6.250 525,000 3,250,290 6.1910 4.520 4.520 4.535 4.520 4.616 710,836 4.5725 -2.08%
2011-07-20 0 6.250 6.230 6.250 6.100 6.330 1,838,000 11,449,380 6.2293 4.616 4.601 4.616 4.505 4.675 2,488,602 4.6007 2.46%
2011-07-19 0 6.100 6.090 6.100 5.950 6.150 1,119,000 6,762,590 6.0434 4.505 4.498 4.505 4.394 4.542 1,515,096 4.4635 -1.13%
2011-07-18 0 6.170 6.130 6.170 6.080 6.400 1,760,000 10,934,990 6.2131 4.557 4.527 4.557 4.490 4.727 2,382,993 4.5888 -4.04%
2011-07-15 0 6.430 6.410 6.430 6.400 6.640 851,000 5,509,920 6.4746 4.749 4.734 4.749 4.727 4.904 1,152,231 4.7820 0.00%
2011-07-14 0 6.430 6.430 6.530 6.330 6.710 692,785 4,514,710 6.5168 4.749 4.749 4.823 4.675 4.956 938,012 4.8131 -4.32%
2011-07-13 0 6.720 6.700 6.720 6.360 6.720 699,000 4,610,440 6.5958 4.963 4.948 4.963 4.697 4.963 946,427 4.8714 4.02%
2011-07-12 0 6.460 6.430 6.450 6.450 6.790 1,440,000 9,495,990 6.5944 4.771 4.749 4.764 4.764 5.015 1,949,721 4.8704 -3.87%
2011-07-11 0 6.720 6.720 6.750 6.650 6.950 1,268,452 8,558,611 6.7473 4.963 4.963 4.985 4.911 5.133 1,717,450 4.9833 -3.86%
2011-07-08 0 6.990 6.950 7.000 6.930 7.150 770,000 5,427,360 7.0485 5.163 5.133 5.170 5.118 5.281 1,042,559 5.2058 -1.27%
2011-07-07 0 7.080 7.060 7.080 7.000 7.110 1,535,000 10,850,320 7.0686 5.229 5.214 5.229 5.170 5.251 2,078,349 5.2206 0.43%
2011-07-06 0 7.050 7.020 7.050 6.980 7.140 1,294,000 9,100,910 7.0332 5.207 5.185 5.207 5.155 5.273 1,752,041 5.1945 0.00%
2011-07-05 0 7.050 6.980 7.050 6.960 7.120 2,480,000 17,405,700 7.0184 5.207 5.155 5.207 5.140 5.259 3,357,853 5.1836 -0.70%
2011-07-04 0 7.100 7.070 7.100 6.990 7.150 1,966,000 13,904,640 7.0726 5.244 5.222 5.244 5.163 5.281 2,661,911 5.2236 -0.28%
2011-06-30 0 7.120 7.100 7.120 7.100 7.150 453,000 3,222,640 7.1140 5.259 5.244 5.259 5.244 5.281 613,350 5.2542 0.28%
2011-06-29 0 7.100 7.090 7.100 7.070 7.200 934,000 6,650,310 7.1202 5.244 5.236 5.244 5.222 5.318 1,264,611 5.2588 0.57%
2011-06-28 0 7.060 7.050 7.100 7.010 7.170 901,200 6,376,490 7.0756 5.214 5.207 5.244 5.177 5.296 1,220,201 5.2258 -1.67%
2011-06-27 0 7.180 7.170 7.180 6.880 7.180 2,001,300 14,184,513 7.0876 5.303 5.296 5.303 5.081 5.303 2,709,706 5.2347 4.51%
2011-06-24 0 6.870 6.860 6.870 6.810 6.960 1,505,000 10,327,500 6.8621 5.074 5.067 5.074 5.030 5.140 2,037,729 5.0681 0.88%
2011-06-23 0 6.810 6.800 6.810 6.710 6.860 2,313,000 15,742,820 6.8062 5.030 5.022 5.030 4.956 5.067 3,131,740 5.0269 0.29%
2011-06-22 0 6.790 6.780 6.800 6.670 6.830 1,536,000 10,410,200 6.7775 5.015 5.007 5.022 4.926 5.044 2,079,703 5.0056 1.19%
2011-06-21 0 6.710 6.700 6.710 6.540 6.750 1,088,000 7,232,710 6.6477 4.956 4.948 4.956 4.830 4.985 1,473,123 4.9098 -0.59%
2011-06-20 0 6.750 6.750 6.780 6.700 6.870 1,068,000 7,230,310 6.7700 4.985 4.985 5.007 4.948 5.074 1,446,043 5.0001 -0.59%
2011-06-17 0 6.790 6.740 6.790 6.720 6.850 845,000 5,725,520 6.7758 5.015 4.978 5.015 4.963 5.059 1,144,107 5.0044 -0.15%
2011-06-16 0 6.800 6.800 6.830 6.700 6.860 794,200 5,402,290 6.8022 5.022 5.022 5.044 4.948 5.067 1,075,325 5.0239 -0.29%
2011-06-15 0 6.820 6.780 6.820 6.770 7.000 2,313,240 15,899,761 6.8734 5.037 5.007 5.037 5.000 5.170 3,132,065 5.0764 0.29%
2011-06-14 0 6.800 6.790 6.840 6.600 6.910 2,368,000 16,126,140 6.8100 5.022 5.015 5.052 4.875 5.103 3,206,208 5.0297 0.89%
2011-06-13 0 6.740 6.700 6.760 6.260 6.790 4,683,000 30,238,540 6.4571 4.978 4.948 4.993 4.623 5.015 6,340,656 4.7690 -2.32%
2011-06-10 0 6.900 6.940 6.960 6.800 6.970 1,104,000 7,635,254 6.9160 5.096 5.126 5.140 5.022 5.148 1,494,786 5.1079 1.47%
2011-06-09 0 6.800 6.740 6.800 6.360 6.850 2,937,000 19,240,130 6.5509 5.022 4.978 5.022 4.697 5.059 3,976,619 4.8383 2.72%
2011-06-08 0 6.620 6.620 6.650 6.610 6.990 4,329,000 29,117,550 6.7262 4.889 4.889 4.911 4.882 5.163 5,861,349 4.9677 -5.29%
2011-06-07 0 6.990 6.990 7.000 6.910 7.110 1,762,000 12,319,540 6.9918 5.163 5.163 5.170 5.103 5.251 2,385,701 5.1639 -1.55%
2011-06-03 0 7.100 7.090 7.100 7.030 7.190 1,497,000 10,641,390 7.1085 5.244 5.236 5.244 5.192 5.310 2,026,898 5.2501 -1.25%
2011-06-02 0 7.190 7.150 7.190 7.100 7.300 891,000 6,372,010 7.1515 5.310 5.281 5.310 5.244 5.392 1,206,390 5.2819 -2.04%
2011-06-01 0 7.340 7.340 7.350 7.330 7.500 2,180,331 16,073,568 7.3721 5.421 5.421 5.428 5.414 5.539 2,952,109 5.4448 0.00%
2011-05-31 0 7.340 7.340 7.400 7.000 7.440 4,364,333 31,721,041 7.2682 5.421 5.421 5.465 5.170 5.495 5,909,189 5.3681 5.46%
2011-05-30 0 6.960 6.950 6.980 6.850 7.100 40,913,600 279,165,850 6.8233 5.140 5.133 5.155 5.059 5.244 55,395,912 5.0395 -3.33%
2011-05-27 1 - - - - - 0 0 - 5.318 - - - - 0 - 0.00%
2011-05-26 0 7.200 7.180 7.200 7.130 7.340 2,068,000 14,952,450 7.2304 5.318 5.303 5.318 5.266 5.421 2,800,016 5.3401 -1.77%
2011-05-25 0 7.330 7.300 7.340 7.220 7.440 1,538,000 11,268,700 7.3269 5.414 5.392 5.421 5.332 5.495 2,082,411 5.4114 -0.14%
2011-05-24 0 7.340 7.340 7.350 7.100 7.380 1,884,000 13,680,774 7.2616 5.421 5.421 5.428 5.244 5.451 2,550,885 5.3631 2.23%
2011-05-23 0 7.180 7.160 7.200 6.800 7.330 4,534,000 32,446,024 7.1562 5.303 5.288 5.318 5.022 5.414 6,138,914 5.2853 -0.28%
2011-05-20 0 7.200 7.190 7.250 7.160 7.750 5,101,000 37,735,210 7.3976 5.318 5.310 5.355 5.288 5.724 6,906,616 5.4636 -6.18%
2011-05-19 0 7.710 7.720 7.730 7.690 7.800 4,355,000 33,777,090 7.7559 5.668 5.675 5.683 5.653 5.734 5,924,103 5.7016 0.26%
2011-05-18 0 7.690 7.690 7.740 7.650 7.860 3,258,615 25,344,274 7.7776 5.653 5.653 5.690 5.624 5.778 4,432,691 5.7176 0.79%
2011-05-17 0 7.630 7.630 7.650 7.610 7.910 2,843,000 21,951,280 7.7212 5.609 5.609 5.624 5.594 5.815 3,867,331 5.6761 -3.78%
2011-05-16 0 7.930 7.900 7.930 7.750 8.300 2,891,000 23,247,520 8.0413 5.830 5.808 5.830 5.697 6.102 3,932,625 5.9115 -2.46%
2011-05-13 0 8.130 8.140 8.150 7.900 8.200 2,205,000 17,773,700 8.0606 5.977 5.984 5.991 5.808 6.028 2,999,460 5.9256 1.50%
2011-05-12 0 8.010 8.010 8.030 7.970 8.300 3,346,615 26,985,310 8.0635 5.888 5.888 5.903 5.859 6.102 4,552,398 5.9277 -1.48%
2011-05-11 0 8.130 8.130 8.140 7.880 8.260 7,408,700 60,242,864 8.1314 5.977 5.977 5.984 5.793 6.072 10,078,049 5.9776 3.17%
2011-05-09 0 7.880 7.870 7.880 7.580 7.950 6,871,000 53,946,380 7.8513 5.793 5.785 5.793 5.572 5.844 9,346,616 5.7718 4.23%
2011-05-06 0 7.560 7.570 7.580 7.340 7.610 4,314,000 32,366,600 7.5027 5.558 5.565 5.572 5.396 5.594 5,868,331 5.5155 2.44%
2011-05-05 0 7.380 7.370 7.380 7.270 7.380 1,444,000 10,583,750 7.3295 5.425 5.418 5.425 5.344 5.425 1,964,272 5.3881 0.54%
2011-05-04 0 7.340 7.320 7.340 7.270 7.560 2,858,000 21,108,480 7.3858 5.396 5.381 5.396 5.344 5.558 3,887,735 5.4295 -2.91%
2011-05-03 0 7.560 7.530 7.560 7.350 7.680 3,852,666 28,826,628 7.4823 5.558 5.536 5.558 5.403 5.646 5,240,779 5.5004 2.16%
2011-04-29 0 7.400 7.370 7.400 7.160 7.400 1,458,000 10,595,860 7.2674 5.440 5.418 5.440 5.264 5.440 1,983,316 5.3425 2.92%
2011-04-28 0 7.190 7.180 7.190 7.160 7.510 1,346,000 9,809,020 7.2875 5.286 5.278 5.286 5.264 5.521 1,830,963 5.3573 -1.91%
2011-04-27 0 7.330 7.250 7.330 7.240 7.520 1,392,000 10,248,540 7.3625 5.389 5.330 5.389 5.322 5.528 1,893,537 5.4124 -1.35%
2011-04-26 0 7.430 7.370 7.430 7.350 7.480 2,550,000 18,926,360 7.4221 5.462 5.418 5.462 5.403 5.499 3,468,763 5.4562 0.54%
2011-04-21 0 7.390 7.340 7.370 6.990 7.400 3,020,000 21,702,600 7.1863 5.433 5.396 5.418 5.139 5.440 4,108,104 5.2829 5.57%
2011-04-20 0 7.000 6.990 7.000 6.810 7.200 3,010,000 20,906,200 6.9456 5.146 5.139 5.146 5.006 5.293 4,094,501 5.1059 -0.71%
2011-04-19 0 7.050 7.040 7.050 6.970 7.200 2,804,666 19,753,008 7.0429 5.183 5.175 5.183 5.124 5.293 3,815,185 5.1775 -2.08%
2011-04-18 0 7.200 7.200 7.250 7.120 7.350 1,714,000 12,376,860 7.2210 5.293 5.293 5.330 5.234 5.403 2,331,553 5.3084 -1.10%
2011-04-15 0 7.280 7.250 7.290 7.210 7.380 772,000 5,626,660 7.2884 5.352 5.330 5.359 5.300 5.425 1,050,151 5.3580 -0.82%
2011-04-14 0 7.340 7.330 7.370 7.330 7.440 988,666 7,300,421 7.3841 5.396 5.389 5.418 5.389 5.469 1,344,882 5.4283 -0.14%
2011-04-13 0 7.350 7.320 7.350 7.300 7.400 1,395,334 10,216,018 7.3216 5.403 5.381 5.403 5.366 5.440 1,898,072 5.3823 -0.54%
2011-04-12 0 7.390 7.380 7.390 7.310 7.480 1,578,666 11,661,121 7.3867 5.433 5.425 5.433 5.374 5.499 2,147,458 5.4302 0.00%
2011-04-11 0 7.390 7.390 7.400 7.300 7.440 2,288,000 16,893,800 7.3837 5.433 5.433 5.440 5.366 5.469 3,112,365 5.4280 1.93%
2011-04-08 0 7.250 7.250 7.260 7.240 7.350 1,464,000 10,665,884 7.2854 5.330 5.330 5.337 5.322 5.403 1,991,478 5.3558 0.28%
2011-04-07 0 7.230 7.220 7.240 7.210 7.380 1,122,000 8,165,580 7.2777 5.315 5.308 5.322 5.300 5.425 1,526,256 5.3501 0.28%
2011-04-06 0 7.210 7.210 7.220 7.200 7.490 3,782,000 27,888,900 7.3741 5.300 5.300 5.308 5.293 5.506 5,144,652 5.4210 -2.30%
2011-04-04 0 7.380 7.360 7.380 7.180 7.390 3,766,000 27,421,520 7.2813 5.425 5.411 5.425 5.278 5.433 5,122,887 5.3527 3.36%
2011-04-01 0 7.140 7.090 7.140 7.050 7.210 3,130,550 22,332,248 7.1336 5.249 5.212 5.249 5.183 5.300 4,258,485 5.2442 1.42%
2011-03-31 0 7.040 7.000 7.030 6.840 7.050 2,619,000 18,151,050 6.9305 5.175 5.146 5.168 5.028 5.183 3,562,624 5.0949 0.72%
2011-03-30 0 6.990 6.980 6.990 6.950 7.100 3,426,000 24,054,300 7.0211 5.139 5.131 5.139 5.109 5.219 4,660,385 5.1614 0.72%
2011-03-29 0 6.940 6.910 6.940 6.910 7.050 1,454,000 10,145,720 6.9778 5.102 5.080 5.102 5.080 5.183 1,977,875 5.1296 -0.72%
2011-03-28 0 6.990 6.960 7.000 6.630 7.070 6,016,000 41,731,660 6.9368 5.139 5.117 5.146 4.874 5.197 8,183,560 5.0995 4.80%
2011-03-25 0 6.670 6.660 6.670 6.600 6.890 1,594,000 10,620,520 6.6628 4.903 4.896 4.903 4.852 5.065 2,168,317 4.8980 -0.60%
2011-03-24 0 6.710 6.700 6.730 6.630 6.900 1,368,000 9,251,560 6.7628 4.933 4.925 4.947 4.874 5.072 1,860,889 4.9716 1.36%
2011-03-23 0 6.620 6.610 6.620 6.600 6.850 3,546,000 23,701,140 6.6839 4.867 4.859 4.867 4.852 5.036 4,823,621 4.9136 -3.22%
2011-03-22 0 6.840 6.840 6.850 6.740 6.890 2,386,000 16,204,780 6.7916 5.028 5.028 5.036 4.955 5.065 3,245,674 4.9927 1.63%
2011-03-21 0 6.730 6.730 6.770 6.640 6.950 2,425,700 16,404,245 6.7627 4.947 4.947 4.977 4.881 5.109 3,299,678 4.9715 -0.88%
2011-03-18 0 6.790 6.680 6.730 6.570 6.820 4,452,000 29,910,520 6.7184 4.992 4.911 4.947 4.830 5.014 6,056,052 4.9389 4.62%
2011-03-17 0 6.490 6.480 6.510 6.380 6.650 3,192,000 20,747,100 6.4997 4.771 4.764 4.786 4.690 4.889 4,342,075 4.7782 -1.67%
2011-03-16 0 6.600 6.590 6.600 6.220 6.650 2,309,161 14,918,834 6.4607 4.852 4.845 4.852 4.573 4.889 3,141,150 4.7495 4.76%
2011-03-15 0 6.300 6.300 6.350 5.730 6.350 3,623,000 22,059,410 6.0887 4.631 4.631 4.668 4.212 4.668 4,928,364 4.4760 -1.41%
2011-03-14 0 6.390 6.320 6.400 6.200 6.480 2,158,500 13,775,205 6.3818 4.697 4.646 4.705 4.558 4.764 2,936,206 4.6915 2.08%
2011-03-11 0 6.260 6.260 6.280 6.210 6.300 1,058,000 6,613,640 6.2511 4.602 4.602 4.617 4.565 4.631 1,439,197 4.5954 -0.63%
2011-03-10 0 6.300 6.300 6.310 6.260 6.370 1,224,630 7,728,566 6.3109 4.631 4.631 4.639 4.602 4.683 1,665,863 4.6394 -0.79%
2011-03-09 0 6.350 6.350 6.360 6.240 6.390 1,480,000 9,339,100 6.3102 4.668 4.668 4.675 4.587 4.697 2,013,243 4.6388 -0.16%
2011-03-08 0 6.360 6.350 6.360 6.230 6.360 1,682,000 10,629,060 6.3193 4.675 4.668 4.675 4.580 4.675 2,288,023 4.6455 1.11%
2011-03-07 0 6.290 6.290 6.300 6.240 6.500 906,000 5,767,860 6.3663 4.624 4.624 4.631 4.587 4.778 1,232,431 4.6801 -1.72%
2011-03-04 0 6.400 6.360 6.400 6.250 6.460 1,918,000 12,216,700 6.3695 4.705 4.675 4.705 4.595 4.749 2,609,054 4.6824 3.73%
2011-03-03 0 6.170 6.110 6.200 6.090 6.250 2,460,000 15,164,540 6.1644 4.536 4.492 4.558 4.477 4.595 3,346,336 4.5317 1.82%
2011-03-02 0 6.060 6.080 6.090 6.020 6.180 1,376,000 8,350,580 6.0687 4.455 4.470 4.477 4.425 4.543 1,871,772 4.4613 -2.26%
2011-03-01 0 6.200 6.180 6.200 6.100 6.260 858,000 5,305,500 6.1836 4.558 4.543 4.558 4.484 4.602 1,167,137 4.5457 -0.32%
2011-02-28 0 6.220 6.190 6.220 6.000 6.270 1,774,000 10,857,140 6.1201 4.573 4.550 4.573 4.411 4.609 2,413,171 4.4991 1.14%
2011-02-25 0 6.150 6.130 6.150 5.940 6.180 2,775,000 16,840,740 6.0687 4.521 4.506 4.521 4.367 4.543 3,774,830 4.4613 0.82%
2011-02-24 0 6.100 6.080 6.130 6.000 6.350 2,848,700 17,658,372 6.1987 4.484 4.470 4.506 4.411 4.668 3,875,084 4.5569 -1.61%
2011-02-23 0 6.200 6.200 6.260 6.180 6.410 3,226,000 20,359,080 6.3109 4.558 4.558 4.602 4.543 4.712 4,388,325 4.6394 -3.73%
2011-02-22 0 6.440 6.430 6.450 6.370 6.720 3,117,000 20,242,760 6.4943 4.734 4.727 4.742 4.683 4.940 4,240,053 4.7742 -4.31%
2011-02-21 0 6.730 6.730 6.760 6.700 7.000 884,000 6,041,680 6.8345 4.947 4.947 4.969 4.925 5.146 1,202,505 5.0242 -2.32%
2011-02-18 0 6.890 6.840 6.900 6.500 7.000 1,250,000 8,618,980 6.8952 5.065 5.028 5.072 4.778 5.146 1,700,374 5.0689 -0.14%
2011-02-17 0 6.900 6.870 6.900 6.580 6.950 1,634,000 11,147,000 6.8219 5.072 5.050 5.072 4.837 5.109 2,222,729 5.0150 4.86%
2011-02-16 0 6.580 6.560 6.590 6.500 6.660 1,666,000 10,944,100 6.5691 4.837 4.822 4.845 4.778 4.896 2,266,259 4.8291 -1.35%
2011-02-15 0 6.670 6.620 6.630 6.550 7.050 1,634,150 11,150,415 6.8234 4.903 4.867 4.874 4.815 5.183 2,222,933 5.0161 -3.33%
2011-02-14 0 6.900 6.900 6.910 6.700 6.900 1,992,000 13,511,600 6.7829 5.072 5.072 5.080 4.925 5.072 2,709,716 4.9864 1.17%
2011-02-11 0 6.820 6.820 6.850 6.640 7.000 2,268,000 15,404,260 6.7920 5.014 5.014 5.036 4.881 5.146 3,085,159 4.9930 -1.73%
2011-02-10 0 6.940 6.940 6.970 6.850 7.200 2,050,000 14,286,260 6.9689 5.102 5.102 5.124 5.036 5.293 2,788,613 5.1231 -3.34%
2011-02-09 0 7.180 7.110 7.180 7.060 7.310 2,481,000 17,806,350 7.1771 5.278 5.227 5.278 5.190 5.374 3,374,902 5.2761 1.13%
2011-02-08 0 7.100 7.020 7.100 6.880 7.250 4,680,000 33,178,600 7.0894 5.219 5.161 5.219 5.058 5.330 6,366,200 5.2117 3.80%
2011-02-07 0 6.840 6.830 6.840 6.630 6.890 2,094,000 14,219,280 6.7905 5.028 5.021 5.028 4.874 5.065 2,848,467 4.9919 2.55%
2011-02-02 0 6.670 6.650 6.700 6.590 6.690 731,000 4,851,020 6.6361 4.903 4.889 4.925 4.845 4.918 994,379 4.8784 0.76%
2011-02-01 0 6.620 6.580 6.590 6.510 6.650 1,634,000 10,788,580 6.6026 4.867 4.837 4.845 4.786 4.889 2,222,729 4.8538 1.69%
2011-01-31 0 6.510 6.500 6.530 6.430 6.650 1,300,000 8,454,380 6.5034 4.786 4.778 4.800 4.727 4.889 1,768,389 4.7808 -2.11%
2011-01-28 0 6.650 6.650 6.670 6.520 6.740 3,900,000 26,013,100 6.6700 4.889 4.889 4.903 4.793 4.955 5,305,167 4.9034 2.47%
2011-01-27 0 6.490 6.490 6.510 6.280 6.530 1,840,000 11,937,080 6.4875 4.771 4.771 4.786 4.617 4.800 2,502,951 4.7692 3.18%
2011-01-26 0 6.290 6.280 6.370 6.200 6.470 1,263,000 7,951,900 6.2960 4.624 4.617 4.683 4.558 4.756 1,718,058 4.6284 -2.02%
2011-01-25 0 6.420 6.380 6.400 6.310 6.620 2,348,000 15,079,980 6.4225 4.720 4.690 4.705 4.639 4.867 3,193,983 4.7214 -0.93%
2011-01-24 0 6.480 6.430 6.450 6.440 6.780 3,992,878 26,151,922 6.5496 4.764 4.727 4.742 4.734 4.984 5,431,509 4.8149 -3.71%
2011-01-21 0 6.730 6.730 6.740 6.220 6.780 7,180,706 46,513,024 6.4775 4.947 4.947 4.955 4.573 4.984 9,767,909 4.7618 5.49%
2011-01-20 0 6.380 6.370 6.380 6.080 6.400 5,670,000 35,839,040 6.3208 4.690 4.683 4.690 4.470 4.705 7,712,897 4.6466 3.24%
2011-01-19 0 6.180 6.180 6.190 6.030 6.190 2,212,000 13,510,080 6.1076 4.543 4.543 4.550 4.433 4.550 3,008,982 4.4899 1.48%
2011-01-18 0 6.090 6.080 6.140 6.040 6.170 1,424,000 8,674,600 6.0917 4.477 4.470 4.514 4.440 4.536 1,937,066 4.4782 -1.30%
2011-01-17 0 6.170 6.100 6.190 5.980 6.200 1,810,000 10,994,220 6.0742 4.536 4.484 4.550 4.396 4.558 2,462,142 4.4653 2.15%
2011-01-14 0 6.040 6.030 6.050 6.000 6.150 1,848,000 11,168,280 6.0434 4.440 4.433 4.448 4.411 4.521 2,513,833 4.4427 -0.98%
2011-01-13 0 6.100 6.050 6.100 6.020 6.290 2,344,000 14,301,860 6.1015 4.484 4.448 4.484 4.425 4.624 3,188,541 4.4854 -2.24%
2011-01-12 0 6.240 6.190 6.240 6.160 6.260 1,306,000 8,111,060 6.2106 4.587 4.550 4.587 4.528 4.602 1,776,551 4.5656 0.81%
2011-01-11 0 6.190 6.140 6.200 6.120 6.400 5,079,000 31,750,540 6.2513 4.550 4.514 4.558 4.499 4.705 6,908,960 4.5956 0.00%
2011-01-10 0 6.190 6.190 6.200 6.140 6.280 2,380,000 14,747,460 6.1964 4.550 4.550 4.558 4.514 4.617 3,237,512 4.5552 0.32%
2011-01-07 0 6.170 6.130 6.200 6.130 6.300 1,686,000 10,459,500 6.2037 4.536 4.506 4.558 4.506 4.631 2,293,465 4.5606 -1.59%
2011-01-06 0 6.270 6.240 6.270 6.200 6.340 1,980,000 12,425,680 6.2756 4.609 4.587 4.609 4.558 4.661 2,693,392 4.6134 1.29%
2011-01-05 0 6.190 6.170 6.180 6.110 6.330 2,954,200 18,346,692 6.2104 4.550 4.536 4.543 4.492 4.653 4,018,596 4.5654 0.00%
2011-01-04 0 6.190 6.160 6.240 6.100 6.410 4,692,000 29,329,520 6.2510 4.550 4.528 4.587 4.484 4.712 6,382,524 4.5953 -0.80%
2011-01-03 0 6.240 6.190 6.250 6.100 6.300 2,002,800 12,419,879 6.2013 4.587 4.550 4.595 4.484 4.631 2,724,407 4.5587 -1.11%
2010-12-31 0 6.310 6.400 6.450 5.990 6.400 3,105,952 19,126,090 6.1579 4.639 4.705 4.742 4.403 4.705 4,225,024 4.5269 4.13%
2010-12-30 0 6.060 6.040 6.050 5.810 6.070 6,296,000 37,301,580 5.9246 4.455 4.440 4.448 4.271 4.462 8,564,444 4.3554 4.12%
2010-12-29 0 5.820 5.810 5.840 5.750 5.870 2,154,000 12,546,100 5.8246 4.278 4.271 4.293 4.227 4.315 2,930,085 4.2818 0.52%
2010-12-28 0 5.790 5.770 5.790 5.370 5.860 3,861,500 21,801,085 5.6458 4.256 4.242 4.256 3.948 4.308 5,252,795 4.1504 3.58%
2010-12-24 0 5.590 5.520 5.590 5.400 5.610 604,000 3,339,820 5.5295 4.109 4.058 4.109 3.970 4.124 821,621 4.0649 -0.36%
2010-12-23 0 5.610 5.580 5.620 5.550 5.670 850,000 4,758,800 5.5986 4.124 4.102 4.131 4.080 4.168 1,156,254 4.1157 -0.53%
2010-12-22 0 5.640 5.590 5.640 5.520 5.820 1,526,000 8,620,880 5.6493 4.146 4.109 4.146 4.058 4.278 2,075,817 4.1530 -1.05%
2010-12-21 0 5.700 5.670 5.720 5.560 5.730 1,845,000 10,477,900 5.6791 4.190 4.168 4.205 4.087 4.212 2,509,752 4.1749 2.33%
2010-12-20 0 5.570 5.500 5.570 5.350 5.620 2,216,000 12,061,720 5.4430 4.095 4.043 4.095 3.933 4.131 3,014,423 4.0013 -0.18%
2010-12-17 0 5.580 5.550 5.590 5.550 5.700 1,511,000 8,466,720 5.6034 4.102 4.080 4.109 4.080 4.190 2,055,412 4.1192 -0.89%
2010-12-16 0 5.630 5.590 5.630 5.590 5.890 2,374,000 13,552,540 5.7087 4.139 4.109 4.139 4.109 4.330 3,229,350 4.1967 -3.10%
2010-12-15 0 5.810 5.810 5.820 5.800 5.960 2,206,000 12,965,800 5.8775 4.271 4.271 4.278 4.264 4.381 3,000,820 4.3208 0.00%
2010-12-14 0 5.810 5.800 5.840 5.650 5.860 2,016,000 11,632,120 5.7699 4.271 4.264 4.293 4.153 4.308 2,742,363 4.2416 0.69%
2010-12-13 0 5.770 5.730 5.770 5.700 5.930 2,352,520 13,741,506 5.8412 4.242 4.212 4.242 4.190 4.359 3,200,131 4.2940 -0.35%
2010-12-10 0 5.790 5.770 5.790 5.550 5.820 3,396,000 19,241,320 5.6659 4.256 4.242 4.256 4.080 4.278 4,619,576 4.1652 -0.34%
2010-12-09 0 5.810 5.800 5.810 5.650 5.980 3,116,000 18,121,540 5.8156 4.271 4.264 4.271 4.153 4.396 4,238,692 4.2753 -1.36%
2010-12-08 0 5.890 5.860 5.890 5.820 6.050 4,052,000 24,101,480 5.9480 4.330 4.308 4.330 4.278 4.448 5,511,932 4.3726 -2.00%
2010-12-07 0 6.010 5.990 6.000 5.700 6.050 5,344,000 31,503,700 5.8952 4.418 4.403 4.411 4.190 4.448 7,269,439 4.3337 3.80%
2010-12-06 0 5.790 5.780 5.790 5.770 6.080 10,719,899 63,544,807 5.9277 4.256 4.249 4.256 4.242 4.470 14,582,270 4.3577 0.35%
2010-12-03 0 5.770 5.760 5.770 5.430 5.780 21,194,700 120,397,734 5.6806 4.242 4.234 4.242 3.992 4.249 28,831,134 4.1760 6.85%
2010-12-02 0 5.400 5.430 5.440 5.270 5.540 10,479,200 56,764,104 5.4168 3.970 3.992 3.999 3.874 4.073 14,254,848 3.9821 3.85%
2010-12-01 0 5.200 5.180 5.200 5.050 5.200 4,316,000 22,245,800 5.1543 3.823 3.808 3.823 3.712 3.823 5,871,051 3.7891 3.38%
2010-11-30 0 5.030 5.000 5.060 4.920 5.120 2,003,000 10,043,860 5.0144 3.698 3.676 3.720 3.617 3.764 2,724,679 3.6863 -1.37%
2010-11-29 0 5.100 5.100 5.120 4.920 5.150 4,807,000 24,222,020 5.0389 3.749 3.749 3.764 3.617 3.786 6,538,958 3.7043 3.66%
2010-11-26 0 4.920 4.920 4.930 4.870 4.950 966,000 4,732,360 4.8989 3.617 3.617 3.624 3.580 3.639 1,314,049 3.6014 1.03%
2010-11-25 0 4.870 4.870 4.880 4.810 4.900 1,456,000 7,087,160 4.8676 3.580 3.580 3.587 3.536 3.602 1,980,596 3.5783 0.41%
2010-11-24 0 4.850 4.810 4.860 4.730 4.910 1,550,679 7,503,706 4.8390 3.565 3.536 3.573 3.477 3.609 2,109,387 3.5573 0.41%
2010-11-23 0 4.830 4.820 4.850 4.810 4.910 1,608,000 7,815,840 4.8606 3.551 3.543 3.565 3.536 3.609 2,187,361 3.5732 -2.23%
2010-11-22 0 4.940 4.940 4.950 4.820 4.950 1,962,000 9,624,980 4.9057 3.632 3.632 3.639 3.543 3.639 2,668,907 3.6063 0.00%
2010-11-19 0 4.940 4.930 4.950 4.500 4.990 5,394,000 25,802,100 4.7835 3.632 3.624 3.639 3.308 3.668 7,337,454 3.5165 11.26%
2010-11-18 0 4.440 4.450 4.500 4.430 4.600 2,472,000 11,128,540 4.5018 3.264 3.271 3.308 3.257 3.382 3,362,660 3.3094 -0.67%
2010-11-17 0 4.470 4.430 4.470 4.400 4.660 4,234,000 19,050,880 4.4995 3.286 3.257 3.286 3.235 3.426 5,759,507 3.3077 -4.49%
2010-11-16 0 4.680 4.650 4.700 4.650 4.850 3,352,000 15,903,820 4.7446 3.440 3.418 3.455 3.418 3.565 4,559,723 3.4879 -0.21%
2010-11-15 0 4.690 4.670 4.730 4.650 5.100 6,338,452 30,412,795 4.7981 3.448 3.433 3.477 3.418 3.749 8,622,191 3.5273 -6.57%
2010-11-12 0 5.020 5.020 5.050 4.820 5.090 3,526,000 17,459,800 4.9517 3.690 3.690 3.712 3.543 3.742 4,796,415 3.6402 -0.79%
2010-11-11 0 5.060 5.050 5.060 4.950 5.120 7,042,000 35,652,880 5.0629 3.720 3.712 3.720 3.639 3.764 9,579,227 3.7219 1.20%
2010-11-10 0 5.000 4.980 5.000 4.800 5.030 3,662,000 18,033,300 4.9244 3.676 3.661 3.676 3.529 3.698 4,981,416 3.6201 0.20%
2010-11-09 0 4.990 4.980 4.990 4.800 5.000 4,252,000 20,938,350 4.9244 3.668 3.661 3.668 3.529 3.676 5,783,992 3.6201 2.04%
2010-11-08 0 4.890 4.890 4.900 4.800 4.920 2,922,183 14,217,471 4.8654 3.595 3.595 3.602 3.529 3.617 3,975,043 3.5767 2.52%
2010-11-05 0 4.770 4.750 4.770 4.500 5.010 17,486,400 84,538,268 4.8345 3.507 3.492 3.507 3.308 3.683 23,786,736 3.5540 6.47%
2010-11-04 0 4.480 4.480 4.490 4.310 4.500 5,258,000 23,207,440 4.4137 3.293 3.293 3.301 3.168 3.308 7,152,453 3.2447 3.94%
2010-11-03 0 4.310 4.310 4.320 4.310 4.390 888,000 3,853,220 4.3392 3.168 3.168 3.176 3.168 3.227 1,207,946 3.1899 -1.82%
2010-11-02 0 4.390 4.390 4.400 4.200 4.420 1,698,000 7,353,060 4.3304 3.227 3.227 3.235 3.088 3.249 2,309,788 3.1834 2.09%
2010-11-01 0 4.300 4.260 4.300 4.200 4.380 1,110,000 4,766,200 4.2939 3.161 3.132 3.161 3.088 3.220 1,509,932 3.1566 1.18%
2010-10-29 0 4.250 4.210 4.250 4.170 4.250 1,536,000 6,453,420 4.2014 3.124 3.095 3.124 3.066 3.124 2,089,420 3.0886 0.71%
2010-10-28 0 4.220 4.220 4.230 4.190 4.280 2,438,000 10,309,360 4.2286 3.102 3.102 3.110 3.080 3.146 3,316,410 3.1086 -1.17%
2010-10-27 0 4.270 4.270 4.290 4.270 4.480 2,179,390 9,504,986 4.3613 3.139 3.139 3.154 3.139 3.293 2,964,623 3.2061 -4.04%
2010-10-26 0 4.450 4.430 4.450 4.300 4.470 4,812,000 21,239,160 4.4138 3.271 3.257 3.271 3.161 3.286 6,545,760 3.2447 3.01%
2010-10-25 0 4.320 4.310 4.320 4.240 4.380 1,914,000 8,276,380 4.3241 3.176 3.168 3.176 3.117 3.220 2,603,613 3.1788 1.41%
2010-10-22 0 4.260 4.260 4.270 4.220 4.280 844,000 3,598,500 4.2636 3.132 3.132 3.139 3.102 3.146 1,148,093 3.1343 0.24%
2010-10-21 0 4.250 4.240 4.250 4.200 4.290 1,702,000 7,191,660 4.2254 3.124 3.117 3.124 3.088 3.154 2,315,229 3.1062 -0.47%
2010-10-20 0 4.270 4.220 4.270 4.200 4.280 2,892,000 12,231,260 4.2293 3.139 3.102 3.139 3.088 3.146 3,933,985 3.1091 -0.23%
2010-10-19 0 4.280 4.270 4.280 4.270 4.320 1,380,900 5,928,280 4.2931 3.146 3.139 3.146 3.139 3.176 1,878,437 3.1560 -0.23%
2010-10-18 0 4.290 4.280 4.290 4.240 4.310 2,056,000 8,820,920 4.2903 3.154 3.146 3.154 3.117 3.168 2,796,775 3.1540 0.00%
2010-10-15 0 4.290 4.260 4.290 4.250 4.350 4,066,000 17,479,320 4.2989 3.154 3.132 3.154 3.124 3.198 5,530,977 3.1603 -1.38%
2010-10-14 0 4.350 4.340 4.350 4.200 4.360 7,508,000 32,317,780 4.3044 3.198 3.190 3.198 3.088 3.205 10,213,127 3.1643 3.33%
2010-10-13 0 4.210 4.200 4.210 4.170 4.230 1,928,000 8,096,520 4.1994 3.095 3.088 3.095 3.066 3.110 2,622,657 3.0871 0.00%
2010-10-12 0 4.210 4.200 4.210 4.120 4.230 2,269,000 9,522,580 4.1968 3.095 3.088 3.095 3.029 3.110 3,086,519 3.0852 1.45%
2010-10-11 0 4.150 4.150 4.160 4.090 4.210 2,784,600 11,532,036 4.1414 3.051 3.051 3.058 3.007 3.095 3,787,889 3.0444 -1.66%
2010-10-08 0 4.220 4.210 4.220 4.160 4.340 3,604,000 15,365,420 4.2634 3.102 3.095 3.102 3.058 3.190 4,902,518 3.1342 -0.47%
2010-10-07 0 4.240 4.230 4.240 4.150 4.250 3,752,000 15,787,170 4.2077 3.117 3.110 3.117 3.051 3.124 5,103,843 3.0932 0.95%
2010-10-06 0 4.200 4.170 4.200 4.140 4.250 2,464,000 10,321,880 4.1891 3.088 3.066 3.088 3.043 3.124 3,351,777 3.0795 0.00%
2010-10-05 0 4.200 4.190 4.200 4.140 4.220 3,456,000 14,417,980 4.1719 3.088 3.080 3.088 3.043 3.102 4,701,194 3.0669 0.00%
2010-10-04 0 4.200 4.170 4.200 4.150 4.250 3,404,000 14,285,420 4.1967 3.088 3.066 3.088 3.051 3.124 4,630,459 3.0851 -0.24%
2010-09-30 0 4.210 4.200 4.210 4.150 4.250 3,347,000 14,062,150 4.2014 3.095 3.088 3.095 3.051 3.124 4,552,922 3.0886 0.24%
2010-09-29 0 4.200 4.170 4.190 4.100 4.200 1,308,000 5,406,020 4.1330 3.088 3.066 3.080 3.014 3.088 1,779,271 3.0383 1.45%
2010-09-28 0 4.140 4.130 4.140 4.070 4.180 2,310,000 9,511,980 4.1177 3.043 3.036 3.043 2.992 3.073 3,142,291 3.0271 -1.43%
2010-09-27 0 4.200 4.190 4.200 4.130 4.230 3,093,000 12,889,730 4.1674 3.088 3.080 3.088 3.036 3.110 4,207,406 3.0636 -0.71%
2010-09-24 0 4.230 4.200 4.230 4.160 4.270 1,538,000 6,461,680 4.2014 3.110 3.088 3.110 3.058 3.139 2,092,140 3.0886 -1.17%
2010-09-22 0 4.280 4.260 4.280 4.200 4.300 1,406,000 5,987,400 4.2585 3.146 3.132 3.146 3.088 3.161 1,912,581 3.1305 1.66%
2010-09-21 0 4.210 4.200 4.240 4.150 4.250 2,000,000 8,433,194 4.2166 3.095 3.088 3.117 3.051 3.124 2,720,598 3.0998 0.00%
2010-09-20 0 4.210 4.200 4.210 4.140 4.220 2,374,000 9,968,080 4.1989 3.095 3.088 3.095 3.043 3.102 3,229,350 3.0867 1.20%
2010-09-17 0 4.160 4.160 4.180 4.120 4.210 474,000 1,970,140 4.1564 3.058 3.058 3.073 3.029 3.095 644,782 3.0555 -0.95%
2010-09-16 0 4.200 4.170 4.200 4.100 4.200 1,276,000 5,288,240 4.1444 3.088 3.066 3.088 3.014 3.088 1,735,742 3.0467 0.00%
2010-09-15 0 4.200 4.180 4.200 4.150 4.230 1,640,000 6,884,660 4.1980 3.088 3.073 3.088 3.051 3.110 2,230,891 3.0861 0.00%
2010-09-14 0 4.200 4.200 4.210 4.150 4.250 1,382,000 5,783,960 4.1852 3.088 3.088 3.095 3.051 3.124 1,879,934 3.0767 -1.18%
2010-09-13 0 4.250 4.220 4.250 4.090 4.250 2,628,000 10,946,880 4.1655 3.124 3.102 3.124 3.007 3.124 3,574,866 3.0622 1.19%
2010-09-10 0 4.200 4.190 4.200 4.100 4.220 2,874,000 12,009,960 4.1788 3.088 3.080 3.088 3.014 3.102 3,909,500 3.0720 1.94%
2010-09-09 0 4.120 4.110 4.120 4.050 4.240 3,428,000 14,181,700 4.1370 3.029 3.021 3.029 2.977 3.117 4,663,106 3.0413 1.48%
2010-09-08 0 4.060 4.050 4.060 4.010 4.060 1,638,000 6,628,980 4.0470 2.985 2.977 2.985 2.948 2.985 2,228,170 2.9751 0.25%
2010-09-07 0 4.050 4.040 4.050 4.000 4.050 1,598,000 6,433,320 4.0259 2.977 2.970 2.977 2.941 2.977 2,173,758 2.9595 1.25%
2010-09-06 0 4.000 3.980 4.010 3.940 4.070 2,082,000 8,320,960 3.9966 2.941 2.926 2.948 2.896 2.992 2,832,143 2.9380 -0.74%
2010-09-03 0 4.030 4.020 4.030 3.960 4.030 2,048,000 8,201,080 4.0044 2.963 2.955 2.963 2.911 2.963 2,785,893 2.9438 0.50%
2010-09-02 0 4.010 4.000 4.010 3.990 4.030 2,086,000 8,345,840 4.0009 2.948 2.941 2.948 2.933 2.963 2,837,584 2.9412 1.26%
2010-09-01 0 3.960 3.950 3.960 3.880 3.970 1,228,000 4,839,020 3.9406 2.911 2.904 2.911 2.852 2.918 1,670,447 2.8968 2.06%
2010-08-31 0 3.880 3.880 3.900 3.830 3.880 2,610,000 10,029,140 3.8426 2.852 2.852 2.867 2.816 2.852 3,550,381 2.8248 0.00%
2010-08-30 0 3.880 3.850 3.890 3.810 3.990 1,794,000 6,957,800 3.8784 2.852 2.830 2.860 2.801 2.933 2,440,377 2.8511 -2.02%
2010-08-27 0 3.960 3.950 3.960 3.840 3.970 3,250,000 12,707,500 3.9100 2.911 2.904 2.911 2.823 2.918 4,420,972 2.8744 2.06%
2010-08-26 0 3.880 3.880 3.900 3.800 3.920 2,054,000 7,902,660 3.8474 2.852 2.852 2.867 2.794 2.882 2,794,055 2.8284 2.11%
2010-08-25 0 3.800 3.800 3.810 3.650 3.980 10,104,000 38,154,180 3.7761 2.794 2.794 2.801 2.683 2.926 13,744,463 2.7760 -8.43%
2010-08-24 0 4.150 4.120 4.150 4.100 4.210 1,040,900 4,328,598 4.1585 3.051 3.029 3.051 3.014 3.095 1,415,935 3.0571 1.22%
2010-08-23 0 4.100 4.090 4.100 4.080 4.150 1,108,000 4,541,780 4.0991 3.014 3.007 3.014 2.999 3.051 1,507,212 3.0134 -1.20%
2010-08-20 0 4.150 4.110 4.120 4.070 4.210 1,460,000 6,015,860 4.1205 3.051 3.021 3.029 2.992 3.095 1,986,037 3.0291 -1.89%
2010-08-19 0 4.230 4.230 4.240 4.200 4.280 1,783,000 7,556,750 4.2382 3.110 3.110 3.117 3.088 3.146 2,425,414 3.1157 0.00%
2010-08-18 0 4.230 4.200 4.230 4.150 4.270 2,431,000 10,253,250 4.2177 3.110 3.088 3.110 3.051 3.139 3,306,887 3.1006 2.17%
2010-08-17 0 4.140 4.130 4.140 4.110 4.160 572,000 2,367,140 4.1384 3.043 3.036 3.043 3.021 3.058 778,091 3.0422 0.49%
2010-08-16 0 4.120 4.110 4.120 4.020 4.190 980,000 4,049,380 4.1320 3.029 3.021 3.029 2.955 3.080 1,333,093 3.0376 -1.20%
2010-08-13 0 4.170 4.170 4.180 4.050 4.210 1,604,000 6,666,720 4.1563 3.066 3.066 3.073 2.977 3.095 2,181,920 3.0554 1.71%
2010-08-12 0 4.100 4.090 4.100 3.970 4.100 1,812,000 7,271,760 4.0131 3.014 3.007 3.014 2.918 3.014 2,464,862 2.9502 0.00%
2010-08-11 0 4.100 4.100 4.110 4.090 4.150 1,358,000 5,583,540 4.1116 3.014 3.014 3.021 3.007 3.051 1,847,286 3.0226 -0.73%
2010-08-10 0 4.130 4.130 4.140 4.080 4.250 1,614,000 6,668,560 4.1317 3.036 3.036 3.043 2.999 3.124 2,195,523 3.0373 -1.67%
2010-08-09 0 4.200 4.180 4.200 4.000 4.240 2,024,000 8,315,800 4.1086 3.088 3.073 3.088 2.941 3.117 2,753,246 3.0204 3.96%
2010-08-06 0 4.040 4.040 4.050 3.860 4.060 3,100,000 12,311,100 3.9713 2.970 2.970 2.977 2.838 2.985 4,216,928 2.9194 0.00%
2010-08-05 0 4.040 4.030 4.040 3.900 4.040 4,106,000 16,367,400 3.9862 2.970 2.963 2.970 2.867 2.970 5,585,389 2.9304 4.12%
2010-08-04 0 3.880 3.850 3.890 3.820 4.080 13,523,000 52,894,060 3.9114 2.852 2.830 2.860 2.808 2.999 18,395,326 2.8754 -4.67%
2010-08-03 0 4.070 4.070 4.080 4.070 4.430 6,181,000 25,925,110 4.1943 2.992 2.992 2.999 2.992 3.257 8,408,010 3.0834 -6.22%
2010-08-02 0 4.340 4.310 4.340 4.270 4.450 3,306,000 14,445,260 4.3694 3.190 3.168 3.190 3.139 3.271 4,497,149 3.2121 -0.23%
2010-07-30 0 4.350 4.340 4.350 4.280 4.390 3,823,679 16,556,746 4.3301 3.198 3.190 3.198 3.146 3.227 5,201,348 3.1832 0.00%
2010-07-29 0 4.350 4.330 4.350 4.100 4.390 6,886,500 29,574,520 4.2946 3.198 3.183 3.198 3.014 3.227 9,367,701 3.1571 5.84%
2010-07-28 0 4.110 4.110 4.120 4.000 4.120 2,742,000 11,155,760 4.0685 3.021 3.021 3.029 2.941 3.029 3,729,940 2.9909 2.75%
2010-07-27 0 4.000 3.990 4.020 3.980 4.080 1,850,000 7,444,840 4.0242 2.941 2.933 2.955 2.926 2.999 2,516,554 2.9583 0.00%
2010-07-26 0 4.000 3.990 4.000 3.980 4.150 2,800,000 11,374,320 4.0623 2.941 2.933 2.941 2.926 3.051 3,808,838 2.9863 -1.96%
2010-07-23 0 4.080 4.030 4.090 3.990 4.100 3,320,000 13,495,680 4.0650 2.999 2.963 3.007 2.933 3.014 4,516,193 2.9883 2.51%
2010-07-22 0 3.980 3.960 3.980 3.900 4.020 3,256,000 12,883,860 3.9570 2.926 2.911 2.926 2.867 2.955 4,429,134 2.9089 -1.00%
2010-07-21 0 4.020 4.010 4.020 3.600 4.030 7,301,000 28,268,070 3.8718 2.955 2.948 2.955 2.646 2.963 9,931,545 2.8463 10.74%
2010-07-20 0 3.630 3.620 3.630 3.590 3.660 1,210,000 4,387,760 3.6262 2.669 2.661 2.669 2.639 2.691 1,645,962 2.6658 2.83%
2010-07-19 0 3.530 3.520 3.550 3.510 3.600 757,000 2,687,440 3.5501 2.595 2.588 2.610 2.580 2.646 1,029,747 2.6098 -0.84%
2010-07-16 0 3.560 3.520 3.590 3.500 3.700 872,000 3,075,520 3.5270 2.617 2.588 2.639 2.573 2.720 1,186,181 2.5928 -1.39%
2010-07-15 0 3.610 3.510 3.640 3.490 3.700 951,000 3,403,410 3.5788 2.654 2.580 2.676 2.566 2.720 1,293,645 2.6309 0.56%
2010-07-14 0 3.590 3.580 3.640 3.590 3.730 894,000 3,278,540 3.6673 2.639 2.632 2.676 2.639 2.742 1,216,108 2.6959 -1.91%
2010-07-13 0 3.660 3.660 3.670 3.660 3.710 654,000 2,407,400 3.6810 2.691 2.691 2.698 2.691 2.727 889,636 2.7061 -0.54%
2010-07-12 0 3.680 3.680 3.690 3.660 3.720 486,000 1,792,280 3.6878 2.705 2.705 2.713 2.691 2.735 661,105 2.7110 0.55%
2010-07-09 0 3.660 3.660 3.670 3.640 3.750 956,000 3,544,300 3.7074 2.691 2.691 2.698 2.676 2.757 1,300,446 2.7254 0.55%
2010-07-08 0 3.640 3.620 3.650 3.610 3.700 746,000 2,734,380 3.6654 2.676 2.661 2.683 2.654 2.720 1,014,783 2.6945 1.96%
2010-07-07 0 3.570 3.560 3.590 3.440 3.590 916,000 3,210,000 3.5044 2.624 2.617 2.639 2.529 2.639 1,246,034 2.5762 3.18%
2010-07-06 0 3.460 3.460 3.480 3.380 3.520 3,625,315 12,371,631 3.4126 2.544 2.544 2.558 2.485 2.588 4,931,513 2.5087 0.87%
2010-07-05 0 3.430 3.430 3.460 3.410 3.480 1,028,000 3,537,620 3.4413 2.522 2.522 2.544 2.507 2.558 1,398,388 2.5298 -0.58%
2010-07-02 0 3.450 3.430 3.450 3.400 3.500 1,916,000 6,571,080 3.4296 2.536 2.522 2.536 2.499 2.573 2,606,333 2.5212 -1.43%
2010-06-30 0 3.500 3.500 3.520 3.490 3.540 1,412,000 4,957,400 3.5109 2.573 2.573 2.588 2.566 2.602 1,920,743 2.5810 -2.51%
2010-06-29 0 3.590 3.590 3.600 3.580 3.750 1,474,000 5,379,700 3.6497 2.639 2.639 2.646 2.632 2.757 2,005,081 2.6830 -3.23%
2010-06-28 0 3.710 3.700 3.720 3.680 3.760 492,000 1,833,080 3.7258 2.727 2.720 2.735 2.705 2.764 669,267 2.7389 0.82%
2010-06-25 0 3.680 3.640 3.740 3.610 3.710 812,299 2,962,036 3.6465 2.705 2.676 2.749 2.654 2.727 1,104,970 2.6806 -0.54%
2010-06-24 0 3.700 3.690 3.700 3.680 3.750 1,376,000 5,108,100 3.7123 2.720 2.713 2.720 2.705 2.757 1,871,772 2.7290 0.54%
2010-06-23 0 3.680 3.680 3.690 3.660 3.690 986,000 3,624,580 3.6760 2.705 2.705 2.713 2.691 2.713 1,341,255 2.7024 0.00%
2010-06-22 0 3.680 3.660 3.670 3.640 3.760 806,000 2,974,160 3.6900 2.705 2.691 2.698 2.676 2.764 1,096,401 2.7127 -1.08%
2010-06-21 0 3.720 3.710 3.750 3.560 3.800 2,132,000 7,945,860 3.7270 2.735 2.727 2.757 2.617 2.794 2,900,158 2.7398 4.20%
2010-06-18 0 3.570 3.520 3.570 3.510 3.580 602,000 2,136,200 3.5485 2.624 2.588 2.624 2.580 2.632 818,900 2.6086 -0.28%
2010-06-17 0 3.580 3.580 3.600 3.530 3.660 1,046,000 3,779,900 3.6137 2.632 2.632 2.646 2.595 2.691 1,422,873 2.6565 -0.28%
2010-06-15 0 3.590 3.570 3.600 3.500 3.620 1,026,000 3,659,840 3.5671 2.639 2.624 2.646 2.573 2.661 1,395,667 2.6223 0.28%
2010-06-14 0 3.580 3.570 3.590 3.530 3.610 1,311,486 4,693,041 3.5784 2.632 2.624 2.639 2.595 2.654 1,784,013 2.6306 2.58%
2010-06-11 0 3.490 3.490 3.520 3.420 3.530 2,182,200 7,586,564 3.4766 2.566 2.566 2.588 2.514 2.595 2,968,445 2.5557 2.65%
2010-06-10 0 3.400 3.400 3.410 3.370 3.470 1,318,000 4,495,340 3.4107 2.499 2.499 2.507 2.477 2.551 1,792,874 2.5073 -2.30%
2010-06-09 0 3.480 3.480 3.490 3.350 3.500 1,148,026 3,962,688 3.4517 2.558 2.558 2.566 2.463 2.573 1,561,659 2.5375 0.87%
2010-06-08 0 3.450 3.440 3.450 3.360 3.500 404,000 1,391,740 3.4449 2.536 2.529 2.536 2.470 2.573 549,561 2.5325 0.88%
2010-06-07 0 3.420 3.420 3.450 3.300 3.440 704,000 2,382,940 3.3849 2.514 2.514 2.536 2.426 2.529 957,651 2.4883 -3.39%
2010-06-04 0 3.540 3.530 3.540 3.440 3.560 1,032,100 3,631,944 3.5190 2.602 2.595 2.602 2.529 2.617 1,403,965 2.5869 2.91%
2010-06-03 0 3.440 3.420 3.440 3.400 3.490 1,309,300 4,515,584 3.4489 2.529 2.514 2.529 2.499 2.566 1,781,040 2.5354 4.24%
2010-06-02 0 3.300 3.300 3.320 3.290 3.470 2,024,000 6,769,794 3.3448 2.426 2.426 2.441 2.419 2.551 2,753,246 2.4588 -3.51%
2010-06-01 0 3.420 3.430 3.450 3.410 3.630 1,716,000 6,072,980 3.5390 2.514 2.522 2.536 2.507 2.669 2,334,273 2.6017 -4.20%
2010-05-31 0 3.570 3.540 3.590 3.430 3.590 1,276,000 4,488,640 3.5177 2.624 2.602 2.639 2.522 2.639 1,735,742 2.5860 3.18%
2010-05-28 0 3.460 3.490 3.500 3.440 3.500 2,087,000 7,246,060 3.4720 2.544 2.566 2.573 2.529 2.573 2,838,944 2.5524 4.22%
2010-05-27 0 3.320 3.310 3.330 3.140 3.350 1,938,000 6,392,140 3.2983 2.441 2.433 2.448 2.308 2.463 2,636,260 2.4247 4.73%
2010-05-26 0 3.170 3.170 3.180 3.130 3.260 1,830,500 5,839,550 3.1901 2.330 2.330 2.338 2.301 2.397 2,490,028 2.3452 0.00%
2010-05-25 0 3.170 3.170 3.190 3.160 3.450 4,269,000 13,903,370 3.2568 2.330 2.330 2.345 2.323 2.536 5,807,117 2.3942 -8.91%
2010-05-24 0 3.480 3.470 3.490 3.450 3.550 3,351,000 11,736,770 3.5025 2.558 2.551 2.566 2.536 2.610 4,558,363 2.5748 -0.57%
2010-05-20 0 3.500 3.490 3.500 3.350 3.700 3,750,000 12,964,680 3.4572 2.573 2.566 2.573 2.463 2.720 5,101,122 2.5415 -5.41%
2010-05-19 0 3.700 3.700 3.720 3.700 3.840 666,000 2,487,260 3.7346 2.720 2.720 2.735 2.720 2.823 905,959 2.7454 -3.03%
2010-05-18 0 3.850 3.840 3.850 3.710 3.900 1,612,000 6,091,920 3.7791 2.805 2.798 2.805 2.703 2.841 2,212,498 2.7534 0.52%
2010-05-17 0 3.830 3.800 3.840 3.800 3.940 1,322,000 5,042,180 3.8141 2.790 2.769 2.798 2.769 2.871 1,814,468 2.7789 -3.28%
2010-05-14 0 3.960 3.960 4.030 3.950 4.070 300,000 1,196,380 3.9879 2.885 2.885 2.936 2.878 2.965 411,755 2.9056 -1.74%
2010-05-13 0 4.030 4.030 4.080 3.920 4.090 983,000 3,942,340 4.0105 2.936 2.936 2.973 2.856 2.980 1,349,184 2.9220 2.81%
2010-05-12 0 3.920 3.900 3.920 3.860 3.970 482,000 1,888,700 3.9185 2.856 2.841 2.856 2.812 2.892 661,553 2.8549 -0.51%
2010-05-11 0 3.940 3.930 3.940 3.920 4.120 1,754,000 7,019,400 4.0019 2.871 2.863 2.871 2.856 3.002 2,407,395 2.9158 -1.01%
2010-05-10 0 3.980 3.960 3.990 3.800 3.990 992,000 3,895,340 3.9268 2.900 2.885 2.907 2.769 2.907 1,361,537 2.8610 4.46%
2010-05-07 0 3.810 3.810 3.840 3.510 3.850 2,350,000 8,851,360 3.7665 2.776 2.776 2.798 2.557 2.805 3,225,415 2.7443 1.33%
2010-05-06 0 3.760 3.760 3.780 3.670 3.970 5,453,000 20,906,510 3.8339 2.739 2.739 2.754 2.674 2.892 7,484,336 2.7934 -6.00%
2010-05-05 0 4.000 4.000 4.010 3.960 4.090 3,769,000 15,127,360 4.0136 2.914 2.914 2.922 2.885 2.980 5,173,017 2.9243 -3.61%
2010-05-04 0 4.150 4.150 4.170 4.150 4.250 898,000 3,766,204 4.1940 3.024 3.024 3.038 3.024 3.097 1,232,520 3.0557 -1.89%
2010-05-03 0 4.230 4.240 4.250 4.190 4.300 1,008,000 4,256,920 4.2231 3.082 3.089 3.097 3.053 3.133 1,383,497 3.0769 -2.31%
2010-04-30 0 4.330 4.320 4.350 4.230 4.350 1,724,000 7,388,420 4.2856 3.155 3.148 3.169 3.082 3.169 2,366,220 3.1225 0.70%
2010-04-29 0 4.300 4.260 4.300 4.280 4.390 1,492,900 6,472,310 4.3354 3.133 3.104 3.133 3.118 3.199 2,049,031 3.1587 -0.92%
2010-04-28 0 4.340 4.330 4.350 4.120 4.390 2,657,332 11,424,214 4.2991 3.162 3.155 3.169 3.002 3.199 3,647,234 3.1323 2.36%
2010-04-27 0 4.240 4.240 4.250 4.190 4.340 1,936,000 8,223,420 4.2476 3.089 3.089 3.097 3.053 3.162 2,657,193 3.0948 -2.53%
2010-04-26 0 4.350 4.340 4.360 4.320 4.400 1,484,000 6,443,400 4.3419 3.169 3.162 3.177 3.148 3.206 2,036,815 3.1635 0.69%
2010-04-23 0 4.320 4.280 4.320 4.250 4.420 1,756,000 7,614,860 4.3365 3.148 3.118 3.148 3.097 3.220 2,410,140 3.1595 -1.37%
2010-04-22 0 4.380 4.370 4.380 4.220 4.400 1,951,000 8,474,950 4.3439 3.191 3.184 3.191 3.075 3.206 2,677,781 3.1649 1.62%
2010-04-21 0 4.310 4.310 4.320 4.200 4.410 1,984,000 8,569,040 4.3191 3.140 3.140 3.148 3.060 3.213 2,723,074 3.1468 0.70%
2010-04-20 0 4.280 4.270 4.310 4.050 4.320 2,012,000 8,501,540 4.2254 3.118 3.111 3.140 2.951 3.148 2,761,504 3.0786 5.68%
2010-04-19 0 4.050 4.050 4.060 3.920 4.080 2,707,000 10,932,600 4.0386 2.951 2.951 2.958 2.856 2.973 3,715,404 2.9425 -1.70%
2010-04-16 0 4.120 4.100 4.120 4.010 4.150 2,105,500 8,615,695 4.0920 3.002 2.987 3.002 2.922 3.024 2,889,835 2.9814 -1.44%
2010-04-15 0 4.180 4.180 4.200 4.150 4.340 3,214,000 13,598,980 4.2312 3.045 3.045 3.060 3.024 3.162 4,411,270 3.0828 -2.79%
2010-04-14 0 4.300 4.310 4.320 4.300 4.370 3,925,000 16,990,140 4.3287 3.133 3.140 3.148 3.133 3.184 5,387,130 3.1538 0.23%
2010-04-13 0 4.290 4.280 4.300 4.240 4.390 3,759,000 16,125,090 4.2897 3.126 3.118 3.133 3.089 3.199 5,159,292 3.1254 -2.28%
2010-04-12 0 4.390 4.390 4.400 4.380 4.520 2,780,000 12,270,160 4.4137 3.199 3.199 3.206 3.191 3.293 3,815,598 3.2158 -2.01%
2010-04-09 0 4.480 4.450 4.480 4.400 4.520 2,241,227 9,985,987 4.4556 3.264 3.242 3.264 3.206 3.293 3,076,122 3.2463 0.67%
2010-04-08 0 4.450 4.420 4.460 4.420 4.560 2,112,239 9,492,224 4.4939 3.242 3.220 3.250 3.220 3.322 2,899,084 3.2742 -1.98%
2010-04-07 0 4.540 4.520 4.540 4.420 4.560 6,640,000 29,866,014 4.4979 3.308 3.293 3.308 3.220 3.322 9,113,514 3.2771 1.11%
2010-04-01 0 4.490 4.460 4.490 4.410 4.500 4,022,000 17,906,700 4.4522 3.271 3.250 3.271 3.213 3.279 5,520,264 3.2438 2.28%
2010-03-31 0 4.390 4.390 4.400 4.300 4.490 6,178,700 27,257,576 4.4115 3.199 3.199 3.206 3.133 3.271 8,480,372 3.2142 3.05%
2010-03-30 0 4.260 4.220 4.270 4.130 4.380 8,072,000 34,040,550 4.2171 3.104 3.075 3.111 3.009 3.191 11,078,958 3.0725 -1.62%
2010-03-29 0 4.330 4.320 4.330 4.300 4.580 10,114,000 45,105,520 4.4597 3.155 3.148 3.155 3.133 3.337 13,881,638 3.2493 0.70%
2010-03-26 0 4.300 4.290 4.300 4.190 4.310 4,318,000 18,512,400 4.2873 3.133 3.126 3.133 3.053 3.140 5,926,529 3.1236 2.63%
2010-03-25 0 4.190 4.170 4.190 4.090 4.220 3,420,000 14,233,500 4.1618 3.053 3.038 3.053 2.980 3.075 4,694,009 3.0323 0.72%
2010-03-24 0 4.160 4.120 4.160 4.100 4.380 5,067,894 21,308,566 4.2046 3.031 3.002 3.031 2.987 3.191 6,955,771 3.0634 -2.80%
2010-03-23 0 4.280 4.280 4.290 4.010 4.300 10,030,000 42,154,720 4.2029 3.118 3.118 3.126 2.922 3.133 13,766,347 3.0622 5.94%
2010-03-22 0 4.040 4.040 4.050 3.910 4.060 2,719,000 10,875,510 3.9998 2.943 2.943 2.951 2.849 2.958 3,731,874 2.9142 1.00%
2010-03-19 0 4.000 3.990 4.000 3.870 4.040 2,326,000 9,296,440 3.9967 2.914 2.907 2.914 2.820 2.943 3,192,475 2.9120 0.00%
2010-03-18 0 4.000 3.970 4.000 3.930 4.080 4,014,900 16,131,570 4.0179 2.914 2.892 2.914 2.863 2.973 5,510,519 2.9274 0.00%
2010-03-17 0 4.000 3.990 4.000 3.860 4.050 4,798,549 19,060,590 3.9722 2.914 2.907 2.914 2.812 2.951 6,586,091 2.8941 3.36%
2010-03-16 0 3.870 3.870 3.880 3.740 3.900 3,089,685 11,776,654 3.8116 2.820 2.820 2.827 2.725 2.841 4,240,646 2.7771 1.84%
2010-03-15 0 3.800 3.800 3.820 3.730 3.830 2,612,000 9,914,940 3.7959 2.769 2.769 2.783 2.718 2.790 3,585,015 2.7657 -0.78%
2010-03-12 0 3.830 3.830 3.840 3.800 3.900 986,200 3,772,890 3.8257 2.790 2.790 2.798 2.769 2.841 1,353,576 2.7873 -0.78%
2010-03-11 0 3.860 3.850 3.860 3.810 3.950 2,466,000 9,533,480 3.8660 2.812 2.805 2.812 2.776 2.878 3,384,627 2.8167 -2.03%
2010-03-10 0 3.940 3.940 3.950 3.920 3.960 2,459,770 9,687,208 3.9383 2.871 2.871 2.878 2.856 2.885 3,376,076 2.8694 -0.51%
2010-03-09 0 3.960 3.950 3.970 3.910 3.980 2,874,000 11,369,800 3.9561 2.885 2.878 2.892 2.849 2.900 3,944,614 2.8824 -0.50%
2010-03-08 0 3.980 3.990 4.000 3.850 4.000 7,595,000 29,995,890 3.9494 2.900 2.907 2.914 2.805 2.914 10,424,268 2.8775 3.65%
2010-03-05 0 3.840 3.820 3.840 3.750 3.880 3,436,000 13,168,500 3.8325 2.798 2.783 2.798 2.732 2.827 4,715,969 2.7923 1.05%
2010-03-04 0 3.800 3.790 3.800 3.740 3.850 7,209,000 27,340,390 3.7925 2.769 2.761 2.769 2.725 2.805 9,894,476 2.7632 0.26%
2010-03-03 0 3.790 3.780 3.790 3.610 3.840 9,090,000 34,244,100 3.7672 2.761 2.754 2.761 2.630 2.798 12,476,181 2.7448 5.87%
2010-03-02 0 3.580 3.590 3.600 3.480 3.600 3,018,000 10,714,400 3.5502 2.608 2.616 2.623 2.535 2.623 4,142,257 2.5866 3.17%
2010-03-01 0 3.470 3.460 3.470 3.390 3.520 1,666,000 5,765,060 3.4604 2.528 2.521 2.528 2.470 2.565 2,286,614 2.5212 2.06%
2010-02-26 0 3.400 3.390 3.400 3.400 3.540 1,100,000 3,789,980 3.4454 2.477 2.470 2.477 2.477 2.579 1,509,769 2.5103 -1.45%
2010-02-25 0 3.450 3.450 3.470 3.440 3.520 1,454,000 5,054,520 3.4763 2.514 2.514 2.528 2.506 2.565 1,995,640 2.5328 -0.86%
2010-02-24 0 3.480 3.450 3.470 3.370 3.490 1,070,000 3,672,260 3.4320 2.535 2.514 2.528 2.455 2.543 1,468,593 2.5005 2.96%
2010-02-23 0 3.380 3.380 3.390 3.350 3.430 1,137,852 3,856,039 3.3889 2.463 2.463 2.470 2.441 2.499 1,561,721 2.4691 0.90%
2010-02-22 0 3.350 3.340 3.350 3.340 3.430 1,792,000 6,022,400 3.3607 2.441 2.433 2.441 2.433 2.499 2,459,551 2.4486 -0.30%
2010-02-19 0 3.360 3.350 3.360 3.350 3.530 938,000 3,182,350 3.3927 2.448 2.441 2.448 2.441 2.572 1,287,421 2.4719 -3.72%
2010-02-18 0 3.490 3.480 3.500 3.490 3.560 524,180 1,840,350 3.5109 2.543 2.535 2.550 2.543 2.594 719,446 2.5580 -0.85%
2010-02-17 0 3.520 3.520 3.530 3.510 3.570 1,689,259 5,959,581 3.5279 2.565 2.565 2.572 2.557 2.601 2,318,537 2.5704 1.15%
2010-02-12 0 3.480 3.480 3.490 3.370 3.480 998,000 3,425,220 3.4321 2.535 2.535 2.543 2.455 2.535 1,369,772 2.5006 2.96%
2010-02-11 0 3.380 3.380 3.390 3.310 3.400 614,000 2,066,640 3.3659 2.463 2.463 2.470 2.412 2.477 842,726 2.4523 2.11%
2010-02-10 0 3.310 3.300 3.320 3.250 3.360 993,100 3,307,823 3.3308 2.412 2.404 2.419 2.368 2.448 1,363,047 2.4268 1.85%
2010-02-09 0 3.250 3.250 3.260 3.210 3.310 1,850,330 6,020,513 3.2538 2.368 2.368 2.375 2.339 2.412 2,539,610 2.3706 -1.52%
2010-02-08 0 3.300 3.300 3.310 3.260 3.370 1,864,000 6,215,860 3.3347 2.404 2.404 2.412 2.375 2.455 2,558,372 2.4296 0.00%
2010-02-05 0 3.300 3.290 3.300 3.260 3.360 2,422,000 8,058,660 3.3273 2.404 2.397 2.404 2.375 2.448 3,324,236 2.4242 -4.07%
2010-02-04 0 3.440 3.440 3.450 3.400 3.500 1,744,000 6,004,580 3.4430 2.506 2.506 2.514 2.477 2.550 2,393,670 2.5085 -1.99%
2010-02-03 0 3.510 3.510 3.530 3.460 3.600 1,509,025 5,270,248 3.4925 2.557 2.557 2.572 2.521 2.623 2,071,163 2.5446 2.03%
2010-02-02 0 3.440 3.440 3.450 3.430 3.590 1,426,000 4,967,540 3.4835 2.506 2.506 2.514 2.499 2.616 1,957,209 2.5381 -0.86%
2010-02-01 0 3.470 3.460 3.470 3.460 3.610 1,345,500 4,703,850 3.4960 2.528 2.521 2.528 2.521 2.630 1,846,722 2.5471 -3.07%
2010-01-29 0 3.580 3.550 3.580 3.480 3.610 3,505,900 12,446,059 3.5500 2.608 2.586 2.608 2.535 2.630 4,811,908 2.5865 0.85%
2010-01-28 0 3.550 3.560 3.580 3.400 3.580 1,858,000 6,499,848 3.4983 2.586 2.594 2.608 2.477 2.608 2,550,137 2.5488 5.03%
2010-01-27 0 3.380 3.360 3.390 3.350 3.460 2,815,200 9,575,168 3.4012 2.463 2.448 2.470 2.441 2.521 3,863,910 2.4781 0.60%
2010-01-26 0 3.360 3.350 3.380 3.320 3.620 3,458,000 11,902,580 3.4420 2.448 2.441 2.463 2.419 2.637 4,746,164 2.5078 -4.27%
2010-01-25 0 3.510 3.510 3.530 3.500 3.620 2,026,000 7,174,080 3.5410 2.557 2.557 2.572 2.550 2.637 2,780,720 2.5799 -3.31%
2010-01-22 0 3.630 3.620 3.630 3.450 3.660 4,886,000 17,325,280 3.5459 2.645 2.637 2.645 2.514 2.667 6,706,119 2.5835 -1.36%
2010-01-21 0 3.680 3.670 3.680 3.680 3.870 3,560,000 13,307,020 3.7379 2.681 2.674 2.681 2.681 2.820 4,886,161 2.7234 -4.66%
2010-01-20 0 3.860 3.860 3.890 3.830 3.980 2,688,500 10,481,720 3.8987 2.812 2.812 2.834 2.790 2.900 3,690,012 2.8406 -2.03%
2010-01-19 0 3.940 3.950 3.960 3.860 3.980 1,590,000 6,236,320 3.9222 2.871 2.878 2.885 2.812 2.900 2,182,302 2.8577 1.55%
2010-01-18 0 3.880 3.880 3.890 3.780 3.880 3,230,000 12,359,240 3.8264 2.827 2.827 2.834 2.754 2.827 4,433,230 2.7879 0.52%
2010-01-15 0 3.860 3.860 3.870 3.820 3.950 2,459,000 9,530,420 3.8757 2.812 2.812 2.820 2.783 2.878 3,375,020 2.8238 -0.77%
2010-01-14 0 3.890 3.890 3.900 3.860 3.990 4,454,000 17,484,780 3.9256 2.834 2.834 2.841 2.812 2.907 6,113,191 2.8602 0.78%
2010-01-13 0 3.860 3.840 3.870 3.810 4.010 4,920,000 19,176,960 3.8978 2.812 2.798 2.820 2.776 2.922 6,752,784 2.8399 -3.98%
2010-01-12 0 4.020 4.020 4.030 3.960 4.040 3,083,500 12,294,435 3.9872 2.929 2.929 2.936 2.885 2.943 4,232,157 2.9050 0.75%
2010-01-11 0 3.990 3.980 3.990 3.950 4.170 5,230,700 21,061,478 4.0265 2.907 2.900 2.907 2.878 3.038 7,179,225 2.9337 -1.97%
2010-01-08 0 4.070 4.050 4.070 3.900 4.150 10,079,649 40,785,868 4.0464 2.965 2.951 2.965 2.841 3.024 13,834,491 2.9481 4.36%
2010-01-07 0 3.900 3.890 3.910 3.870 4.030 4,889,000 19,287,250 3.9450 2.841 2.834 2.849 2.820 2.936 6,710,236 2.8743 -0.76%
2010-01-06 0 3.930 3.930 3.950 3.920 4.070 6,146,000 24,551,020 3.9946 2.863 2.863 2.878 2.856 2.965 8,435,490 2.9104 -1.50%
2010-01-05 0 3.990 3.980 3.990 3.980 4.180 12,109,700 49,286,849 4.0700 2.907 2.900 2.907 2.900 3.045 16,620,771 2.9654 -1.72%
2010-01-04 0 4.060 4.050 4.060 3.800 4.100 15,678,000 62,810,500 4.0063 2.958 2.951 2.958 2.769 2.987 21,518,324 2.9189 7.12%
2009-12-31 0 3.790 3.790 3.800 3.750 3.880 2,859,000 10,911,420 3.8165 2.761 2.761 2.769 2.732 2.827 3,924,026 2.7807 -2.32%
2009-12-30 0 3.880 3.870 3.880 3.760 3.920 13,797,000 53,431,628 3.8727 2.827 2.820 2.827 2.739 2.856 18,936,619 2.8216 3.47%
2009-12-29 0 3.750 3.750 3.760 3.600 3.800 7,564,000 28,219,040 3.7307 2.732 2.732 2.739 2.623 2.769 10,381,720 2.7181 4.17%
2009-12-28 0 3.600 3.580 3.600 3.580 3.690 4,178,000 15,171,680 3.6313 2.623 2.608 2.623 2.608 2.688 5,734,377 2.6457 0.28%
2009-12-24 0 3.590 3.570 3.590 3.540 3.600 1,071,000 3,824,760 3.5712 2.616 2.601 2.616 2.579 2.623 1,469,966 2.6019 1.41%
2009-12-23 0 3.540 3.540 3.550 3.480 3.570 1,818,000 6,380,480 3.5096 2.579 2.579 2.586 2.535 2.601 2,495,236 2.5571 0.85%
2009-12-22 0 3.510 3.490 3.510 3.480 3.520 968,000 3,388,180 3.5002 2.557 2.543 2.557 2.535 2.565 1,328,597 2.5502 0.57%
2009-12-21 0 3.490 3.480 3.530 3.470 3.600 2,338,000 8,272,460 3.5383 2.543 2.535 2.572 2.528 2.623 3,208,945 2.5779 -1.13%
2009-12-18 0 3.530 3.520 3.530 3.400 3.550 2,315,000 8,021,310 3.4649 2.572 2.565 2.572 2.477 2.586 3,177,377 2.5245 0.86%
2009-12-17 0 3.500 3.500 3.520 3.430 3.620 3,630,000 12,706,840 3.5005 2.550 2.550 2.565 2.499 2.637 4,982,237 2.5504 -2.23%
2009-12-16 0 3.580 3.570 3.580 3.560 3.710 3,048,000 10,987,480 3.6048 2.608 2.601 2.608 2.594 2.703 4,183,432 2.6264 -2.19%
2009-12-15 0 3.660 3.650 3.660 3.470 3.760 9,670,000 35,376,280 3.6584 2.667 2.659 2.667 2.528 2.739 13,272,241 2.6654 3.98%
2009-12-14 0 3.520 3.510 3.520 3.430 3.550 3,810,000 13,285,020 3.4869 2.565 2.557 2.565 2.499 2.586 5,229,290 2.5405 1.73%
2009-12-11 0 3.460 3.430 3.460 3.370 3.480 2,038,000 7,008,300 3.4388 2.521 2.499 2.521 2.455 2.535 2,797,190 2.5055 1.47%
2009-12-10 0 3.410 3.400 3.420 3.330 3.530 3,152,000 10,764,420 3.4151 2.484 2.477 2.492 2.426 2.572 4,326,174 2.4882 -2.01%
2009-12-09 0 3.480 3.480 3.490 3.460 3.580 2,078,000 7,261,840 3.4946 2.535 2.535 2.543 2.521 2.608 2,852,091 2.5461 -2.79%
2009-12-08 0 3.580 3.560 3.570 3.560 3.620 2,242,000 8,049,200 3.5902 2.608 2.594 2.601 2.594 2.637 3,077,183 2.6158 0.28%
2009-12-07 0 3.570 3.570 3.590 3.560 3.680 2,290,000 8,252,320 3.6036 2.601 2.601 2.616 2.594 2.681 3,143,064 2.6256 -1.11%
2009-12-04 0 3.610 3.600 3.610 3.550 3.650 2,526,000 9,097,300 3.6015 2.630 2.623 2.630 2.586 2.659 3,466,978 2.6240 0.00%
2009-12-03 0 3.610 3.610 3.620 3.520 3.650 2,730,000 9,779,740 3.5823 2.630 2.630 2.637 2.565 2.659 3,746,972 2.6100 0.56%
2009-12-02 0 3.590 3.590 3.600 3.510 3.650 4,164,000 14,939,080 3.5877 2.616 2.616 2.623 2.557 2.659 5,715,161 2.6139 3.46%
2009-12-01 0 3.470 3.450 3.470 3.410 3.510 2,516,086 8,731,722 3.4704 2.528 2.514 2.528 2.484 2.557 3,453,371 2.5285 1.17%
2009-11-30 0 3.430 3.430 3.440 3.380 3.510 5,270,000 18,188,780 3.4514 2.499 2.499 2.506 2.463 2.557 7,233,165 2.5146 3.00%
2009-11-27 0 3.330 3.320 3.340 3.200 3.620 11,446,000 38,773,240 3.3875 2.426 2.419 2.433 2.331 2.637 15,709,831 2.4681 -6.20%
2009-11-26 0 3.550 3.550 3.560 3.540 3.680 4,566,000 16,393,240 3.5903 2.586 2.586 2.594 2.579 2.681 6,266,913 2.6158 -3.27%
2009-11-25 0 3.670 3.670 3.680 3.620 3.750 3,084,000 11,326,480 3.6727 2.674 2.674 2.681 2.637 2.732 4,232,843 2.6759 -1.34%
2009-11-24 0 3.720 3.710 3.720 3.650 3.810 5,798,000 21,630,000 3.7306 2.710 2.703 2.710 2.659 2.776 7,957,854 2.7181 1.64%
2009-11-23 0 3.660 3.650 3.670 3.620 3.760 3,444,000 12,670,780 3.6791 2.667 2.659 2.674 2.637 2.739 4,726,949 2.6805 1.10%
2009-11-20 0 3.620 3.610 3.620 3.580 3.730 3,808,000 13,876,680 3.6441 2.637 2.630 2.637 2.608 2.718 5,226,545 2.6550 -2.43%
2009-11-19 0 3.710 3.710 3.730 3.690 3.830 6,676,000 25,057,140 3.7533 2.703 2.703 2.718 2.688 2.790 9,162,924 2.7346 1.09%
2009-11-18 0 3.670 3.660 3.680 3.650 3.870 6,124,000 22,808,740 3.7245 2.674 2.667 2.681 2.659 2.820 8,405,295 2.7136 -3.17%
2009-11-17 0 3.790 3.780 3.790 3.720 3.980 7,170,000 27,395,260 3.8208 2.761 2.754 2.761 2.710 2.900 9,840,948 2.7838 -2.57%
2009-11-16 0 3.890 3.880 3.890 3.880 4.150 14,864,999 59,660,886 4.0135 2.834 2.827 2.834 2.827 3.024 20,402,466 2.9242 -0.77%
2009-11-13 0 3.920 3.900 3.920 3.610 3.940 19,285,239 73,794,430 3.8265 2.856 2.841 2.856 2.630 2.871 26,469,321 2.7879 8.29%
2009-11-12 0 3.620 3.600 3.620 3.580 3.680 3,862,000 13,940,490 3.6097 2.637 2.623 2.637 2.608 2.681 5,300,661 2.6300 -0.82%
2009-11-11 0 3.650 3.640 3.650 3.580 3.680 7,162,750 26,002,000 3.6302 2.659 2.652 2.659 2.608 2.681 9,830,997 2.6449 2.24%
2009-11-10 0 3.570 3.560 3.570 3.520 3.720 18,033,200 65,489,200 3.6316 2.601 2.594 2.601 2.565 2.710 24,750,876 2.6459 3.48%
2009-11-09 0 3.450 3.450 3.460 3.270 3.470 8,752,750 29,726,268 3.3962 2.514 2.514 2.521 2.382 2.528 12,013,299 2.4744 6.15%
2009-11-06 0 3.250 3.250 3.260 3.200 3.270 2,810,000 9,099,740 3.2383 2.368 2.368 2.375 2.331 2.382 3,856,773 2.3594 1.88%
2009-11-05 0 3.190 3.160 3.190 3.140 3.330 6,678,000 21,245,340 3.1814 2.324 2.302 2.324 2.288 2.426 9,165,669 2.3179 -2.45%
2009-11-04 0 3.270 3.270 3.280 3.240 3.330 2,324,000 7,621,100 3.2793 2.382 2.382 2.390 2.361 2.426 3,189,730 2.3893 0.93%
2009-11-03 0 3.240 3.240 3.260 3.230 3.400 3,412,000 11,286,220 3.3078 2.361 2.361 2.375 2.353 2.477 4,683,028 2.4100 -4.42%
2009-11-02 0 3.390 3.390 3.400 3.330 3.420 2,838,278 9,576,042 3.3739 2.470 2.470 2.477 2.426 2.492 3,895,585 2.4582 -1.17%
2009-10-30 0 3.430 3.430 3.440 3.430 3.540 3,208,000 11,203,520 3.4924 2.499 2.499 2.506 2.499 2.579 4,403,035 2.5445 0.00%
2009-10-29 0 3.430 3.430 3.440 3.380 3.490 3,580,000 12,222,340 3.4141 2.499 2.499 2.506 2.463 2.543 4,913,611 2.4874 -3.11%
2009-10-28 0 3.540 3.530 3.560 3.480 3.700 11,446,750 41,116,668 3.5920 2.579 2.572 2.594 2.535 2.696 15,710,860 2.6171 0.28%
2009-10-27 0 3.530 3.550 3.570 3.300 3.580 3,664,000 12,571,920 3.4312 2.572 2.586 2.601 2.404 2.608 5,028,903 2.4999 3.22%
2009-10-23 0 3.420 3.410 3.420 3.380 3.500 3,015,000 10,305,990 3.4182 2.492 2.484 2.492 2.463 2.550 4,138,139 2.4905 0.88%
2009-10-22 0 3.390 3.380 3.400 3.380 3.450 2,086,000 7,098,380 3.4029 2.470 2.463 2.477 2.463 2.514 2,863,071 2.4793 -2.59%
2009-10-21 0 3.480 3.480 3.500 3.430 3.540 1,372,500 4,776,365 3.4800 2.535 2.535 2.550 2.499 2.579 1,883,780 2.5355 -0.85%
2009-10-20 0 3.510 3.500 3.520 3.490 3.580 2,728,000 9,621,900 3.5271 2.557 2.550 2.565 2.543 2.608 3,744,227 2.5698 0.86%
2009-10-19 0 3.480 3.480 3.500 3.350 3.510 2,006,000 6,970,720 3.4749 2.535 2.535 2.550 2.441 2.557 2,753,269 2.5318 1.75%
2009-10-16 0 3.420 3.420 3.450 3.360 3.550 3,607,000 12,399,220 3.4375 2.492 2.492 2.514 2.448 2.586 4,950,669 2.5046 -2.01%
2009-10-15 0 3.490 3.480 3.500 3.470 3.690 4,696,400 16,745,200 3.5655 2.543 2.535 2.550 2.528 2.688 6,445,889 2.5978 -3.86%
2009-10-14 0 3.630 3.580 3.630 3.500 3.720 6,579,000 23,840,220 3.6237 2.645 2.608 2.645 2.550 2.710 9,029,790 2.6402 1.11%
2009-10-13 0 3.590 3.560 3.590 3.440 3.590 10,460,000 36,971,940 3.5346 2.616 2.594 2.616 2.506 2.616 14,356,529 2.5753 5.90%
2009-10-12 0 3.390 3.390 3.400 3.130 3.470 9,247,517 30,862,843 3.3374 2.470 2.470 2.477 2.280 2.528 12,692,375 2.4316 8.65%
2009-10-09 0 3.120 3.100 3.110 3.080 3.170 1,880,000 5,848,560 3.1109 2.273 2.259 2.266 2.244 2.310 2,580,332 2.2666 -0.95%
2009-10-08 0 3.150 3.110 3.150 3.070 3.240 5,911,000 18,505,250 3.1306 2.295 2.266 2.295 2.237 2.361 8,112,949 2.2810 -1.56%
2009-10-07 0 3.200 3.190 3.210 3.180 3.270 3,766,000 12,089,300 3.2101 2.331 2.324 2.339 2.317 2.382 5,168,900 2.3389 1.27%
2009-10-06 0 3.160 3.160 3.170 3.050 3.180 4,004,000 12,521,640 3.1273 2.302 2.302 2.310 2.222 2.317 5,495,559 2.2785 4.64%
2009-10-05 0 3.020 3.010 3.020 2.960 3.040 2,902,000 8,713,400 3.0025 2.200 2.193 2.200 2.157 2.215 3,983,045 2.1876 1.34%
2009-10-02 0 2.980 2.950 2.980 2.810 3.000 4,864,000 14,287,780 2.9375 2.171 2.149 2.171 2.047 2.186 6,675,923 2.1402 -2.61%
2009-09-30 0 3.060 3.080 3.090 2.890 3.290 12,644,000 38,358,000 3.0337 2.229 2.244 2.251 2.106 2.397 17,354,107 2.2103 -6.06%
2009-09-29 0 3.280 3.270 3.280 3.260 3.440 4,316,000 14,400,900 3.3366 2.373 2.366 2.373 2.359 2.489 5,965,070 2.4142 -0.91%
2009-09-28 0 3.310 3.300 3.310 3.300 3.550 6,678,000 22,629,240 3.3886 2.395 2.388 2.395 2.388 2.569 9,229,550 2.4518 -7.28%
2009-09-25 0 3.570 3.560 3.580 3.490 3.600 3,822,000 13,489,200 3.5294 2.583 2.576 2.590 2.525 2.605 5,282,321 2.5537 -0.83%
2009-09-24 0 3.600 3.590 3.600 3.580 3.700 5,236,000 18,851,080 3.6003 2.605 2.598 2.605 2.590 2.677 7,236,587 2.6050 -2.70%
2009-09-23 0 3.700 3.690 3.700 3.680 3.760 4,012,000 14,888,560 3.7110 2.677 2.670 2.677 2.663 2.721 5,544,917 2.6851 0.54%
2009-09-22 0 3.680 3.670 3.680 3.650 3.770 2,996,000 11,031,300 3.6820 2.663 2.655 2.663 2.641 2.728 4,140,721 2.6641 -0.54%
2009-09-21 0 3.700 3.700 3.710 3.690 3.790 2,268,000 8,450,580 3.7260 2.677 2.677 2.684 2.670 2.742 3,134,564 2.6959 -1.07%
2009-09-18 0 3.740 3.730 3.740 3.660 3.780 2,600,000 9,674,840 3.7211 2.706 2.699 2.706 2.648 2.735 3,593,416 2.6924 -0.27%
2009-09-17 0 3.750 3.750 3.760 3.740 3.970 9,896,000 38,181,900 3.8583 2.713 2.713 2.721 2.706 2.872 13,677,093 2.7917 -1.57%
2009-09-16 0 3.810 3.810 3.830 3.600 3.850 7,398,000 27,566,860 3.7263 2.757 2.757 2.771 2.605 2.786 10,224,650 2.6961 4.10%
2009-09-15 0 3.660 3.660 3.670 3.610 3.780 3,038,000 11,146,740 3.6691 2.648 2.648 2.655 2.612 2.735 4,198,768 2.6548 -1.08%
2009-09-14 0 3.700 3.690 3.700 3.680 3.790 5,330,000 19,813,180 3.7173 2.677 2.670 2.677 2.663 2.742 7,366,502 2.6896 -2.37%
2009-09-11 0 3.790 3.780 3.790 3.760 3.940 6,250,683 24,005,946 3.8405 2.742 2.735 2.742 2.721 2.851 8,638,963 2.7788 -3.07%
2009-09-10 0 3.910 3.900 3.910 3.880 4.130 6,041,800 24,077,308 3.9851 2.829 2.822 2.829 2.807 2.988 8,350,269 2.8834 -3.93%
2009-09-09 0 4.070 4.050 4.060 3.910 4.110 10,748,000 43,008,220 4.0015 2.945 2.930 2.938 2.829 2.974 14,854,628 2.8953 2.78%
2009-09-08 0 3.960 3.970 3.990 3.830 4.020 10,859,000 43,003,000 3.9601 2.865 2.872 2.887 2.771 2.909 15,008,039 2.8653 1.80%
2009-09-07 0 3.890 3.870 3.890 3.790 3.900 6,142,000 23,662,540 3.8526 2.815 2.800 2.815 2.742 2.822 8,488,754 2.7875 2.37%
2009-09-04 0 3.800 3.800 3.810 3.680 3.830 7,181,000 27,042,390 3.7658 2.749 2.749 2.757 2.663 2.771 9,924,738 2.7247 3.54%
2009-09-03 0 3.670 3.660 3.680 3.630 3.720 5,346,000 19,654,180 3.6764 2.655 2.648 2.663 2.626 2.692 7,388,616 2.6601 1.38%
2009-09-02 0 3.620 3.600 3.650 3.600 3.720 4,052,000 14,781,440 3.6479 2.619 2.605 2.641 2.605 2.692 5,600,200 2.6394 -3.72%
2009-09-01 0 3.760 3.740 3.770 3.620 3.790 4,622,000 17,095,120 3.6986 2.721 2.706 2.728 2.619 2.742 6,387,988 2.6761 3.58%
2009-08-31 0 3.630 3.660 3.670 3.550 3.800 8,521,000 30,969,050 3.6344 2.626 2.648 2.655 2.569 2.749 11,776,729 2.6297 -5.96%
2009-08-28 0 3.860 3.870 3.880 3.780 4.140 7,318,000 28,319,400 3.8698 2.793 2.800 2.807 2.735 2.995 10,114,083 2.8000 -4.69%
2009-08-27 0 4.050 4.050 4.070 4.000 4.230 9,346,000 38,463,740 4.1155 2.930 2.930 2.945 2.894 3.061 12,916,948 2.9778 -3.11%
2009-08-26 0 4.180 4.180 4.200 3.910 4.240 13,558,000 55,346,620 4.0822 3.024 3.024 3.039 2.829 3.068 18,738,281 2.9537 1.21%
2009-08-25 0 4.130 4.100 4.120 3.800 4.170 10,272,000 41,839,660 4.0732 2.988 2.967 2.981 2.749 3.017 14,196,757 2.9471 6.44%
2009-08-24 0 3.880 3.880 3.900 3.860 4.000 3,829,600 15,030,300 3.9248 2.807 2.807 2.822 2.793 2.894 5,292,825 2.8398 0.52%
2009-08-21 0 3.860 3.850 3.870 3.770 3.950 7,042,000 27,076,800 3.8450 2.793 2.786 2.800 2.728 2.858 9,732,628 2.7821 -1.53%
2009-08-20 0 3.920 3.920 3.930 3.800 4.040 6,777,200 26,737,822 3.9453 2.836 2.836 2.844 2.749 2.923 9,366,653 2.8546 1.03%
2009-08-19 0 3.880 3.870 3.880 3.720 4.050 17,018,000 66,167,780 3.8881 2.807 2.800 2.807 2.692 2.930 23,520,288 2.8132 5.43%
2009-08-18 0 3.680 3.690 3.700 3.420 3.750 16,340,000 58,961,340 3.6084 2.663 2.670 2.677 2.475 2.713 22,583,236 2.6108 0.55%
2009-08-17 0 3.660 3.660 3.670 3.630 3.970 14,937,000 56,383,560 3.7748 2.648 2.648 2.655 2.626 2.872 20,644,174 2.7312 -8.96%
2009-08-14 0 4.020 4.000 4.010 3.990 4.470 20,039,000 82,417,490 4.1129 2.909 2.894 2.901 2.887 3.234 27,695,561 2.9758 -8.84%
2009-08-13 0 4.410 4.410 4.430 4.380 4.460 2,970,000 13,111,920 4.4148 3.191 3.191 3.205 3.169 3.227 4,104,786 3.1943 1.15%
2009-08-12 0 4.360 4.360 4.370 4.210 4.450 7,098,000 30,777,500 4.3361 3.155 3.155 3.162 3.046 3.220 9,810,025 3.1374 0.00%
2009-08-11 0 4.360 4.310 4.370 4.310 4.520 5,042,000 22,330,140 4.4288 3.155 3.118 3.162 3.118 3.270 6,968,462 3.2045 -2.02%
2009-08-10 0 4.450 4.430 4.450 4.350 4.560 6,797,000 30,266,420 4.4529 3.220 3.205 3.220 3.147 3.299 9,394,018 3.2219 2.30%
2009-08-07 0 4.350 4.360 4.400 4.310 4.710 11,326,000 50,459,769 4.4552 3.147 3.155 3.184 3.118 3.408 15,653,472 3.2236 -6.85%
2009-08-06 0 4.670 4.660 4.680 4.490 4.700 10,905,000 50,339,330 4.6162 3.379 3.372 3.386 3.249 3.401 15,071,615 3.3400 2.41%
2009-08-05 0 4.560 4.550 4.570 4.450 4.830 15,733,000 72,557,350 4.6118 3.299 3.292 3.307 3.220 3.495 21,744,312 3.3368 -2.56%
2009-08-04 0 4.680 4.680 4.690 4.620 5.100 19,146,000 91,600,070 4.7843 3.386 3.386 3.393 3.343 3.690 26,461,361 3.4617 -5.45%
2009-08-03 0 4.950 4.930 4.940 4.900 5.080 7,462,000 37,445,960 5.0182 3.582 3.567 3.574 3.545 3.676 10,313,103 3.6309 -0.40%
2009-07-31 0 4.970 4.960 4.970 4.930 5.150 10,569,895 53,277,055 5.0405 3.596 3.589 3.596 3.567 3.726 14,608,472 3.6470 2.47%
2009-07-30 0 4.850 4.830 4.850 4.670 5.060 17,936,000 86,614,240 4.8291 3.509 3.495 3.509 3.379 3.661 24,789,041 3.4941 -4.34%
2009-07-29 0 5.070 5.010 5.030 4.570 5.200 27,127,000 134,236,890 4.9485 3.668 3.625 3.639 3.307 3.762 37,491,765 3.5804 -2.31%
2009-07-28 0 5.190 5.170 5.190 4.510 5.230 32,749,600 160,112,476 4.8890 3.755 3.741 3.755 3.263 3.784 45,262,665 3.5374 15.33%
2009-07-27 0 4.500 4.490 4.500 4.400 4.630 13,090,200 59,065,180 4.5122 3.256 3.249 3.256 3.184 3.350 18,091,743 3.2648 3.21%
2009-07-24 0 4.360 4.340 4.370 4.310 4.480 15,976,000 70,087,160 4.3870 3.155 3.140 3.162 3.118 3.241 22,080,158 3.1742 1.40%
2009-07-23 0 4.300 4.300 4.310 4.130 4.330 27,254,000 115,800,060 4.2489 3.111 3.111 3.118 2.988 3.133 37,667,290 3.0743 5.91%
2009-07-22 0 4.060 4.050 4.060 3.990 4.260 36,418,416 151,116,443 4.1495 2.938 2.930 2.938 2.887 3.082 50,333,273 3.0023 4.37%
2009-07-21 0 3.890 3.890 3.900 3.850 3.990 14,879,000 58,264,940 3.9159 2.815 2.815 2.822 2.786 2.887 20,564,013 2.8333 -0.26%
2009-07-20 0 3.900 3.890 3.900 3.860 4.050 23,845,000 93,625,870 3.9264 2.822 2.815 2.822 2.793 2.930 32,955,769 2.8410 0.26%
2009-07-17 0 3.890 3.880 3.890 3.670 3.950 126,564,000 454,901,060 3.5942 2.815 2.807 2.815 2.655 2.858 174,921,952 2.6006 -6.04%
2009-07-16 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2009-07-15 0 4.140 4.150 4.160 3.900 4.160 7,723,875 31,224,240 4.0426 2.995 3.003 3.010 2.822 3.010 10,675,036 2.9250 5.88%
2009-07-14 0 3.910 3.900 3.950 3.730 3.960 5,892,000 22,582,380 3.8327 2.829 2.822 2.858 2.699 2.865 8,143,233 2.7731 2.36%
2009-07-13 0 3.820 3.750 3.820 3.650 3.860 4,792,000 17,912,700 3.7380 2.764 2.713 2.764 2.641 2.793 6,622,942 2.7046 0.26%
2009-07-10 0 3.810 3.800 3.810 3.790 4.050 4,510,000 17,424,540 3.8635 2.757 2.749 2.757 2.742 2.930 6,233,194 2.7954 -4.99%
2009-07-09 0 4.010 3.990 4.020 3.740 4.020 3,950,000 15,358,320 3.8882 2.901 2.887 2.909 2.706 2.909 5,459,228 2.8133 4.16%
2009-07-08 0 3.850 3.830 3.850 3.700 3.890 3,600,000 13,700,540 3.8057 2.786 2.771 2.786 2.677 2.815 4,975,499 2.7536 -2.04%
2009-07-07 0 3.930 3.940 3.970 3.900 4.140 2,200,000 8,872,980 4.0332 2.844 2.851 2.872 2.822 2.995 3,040,583 2.9182 -2.24%
2009-07-06 0 4.020 4.020 4.040 3.900 4.080 2,572,000 10,313,580 4.0099 2.909 2.909 2.923 2.822 2.952 3,554,717 2.9014 -0.25%
2009-07-03 0 4.030 4.030 4.040 3.800 4.050 2,978,000 11,717,700 3.9348 2.916 2.916 2.923 2.749 2.930 4,115,843 2.8470 2.03%
2009-07-02 0 3.950 3.930 3.950 3.850 4.180 5,870,000 23,222,620 3.9562 2.858 2.844 2.858 2.786 3.024 8,112,827 2.8625 -1.99%
2009-06-30 0 4.030 4.030 4.040 4.020 4.400 6,484,000 26,820,700 4.1364 2.916 2.916 2.923 2.909 3.184 8,961,426 2.9929 -6.28%
2009-06-29 0 4.300 4.270 4.300 4.080 4.320 6,908,000 29,381,380 4.2532 3.111 3.090 3.111 2.952 3.126 9,547,429 3.0774 6.17%
2009-06-26 0 4.050 4.050 4.060 4.040 4.230 5,246,300 21,583,439 4.1140 2.930 2.930 2.938 2.923 3.061 7,250,822 2.9767 0.00%
2009-06-25 0 4.050 4.040 4.050 3.860 4.170 7,444,000 30,028,100 4.0339 2.930 2.923 2.930 2.793 3.017 10,288,226 2.9187 6.58%
2009-06-24 0 3.800 3.800 3.810 3.710 3.850 2,962,000 11,250,700 3.7983 2.749 2.749 2.757 2.684 2.786 4,093,730 2.7483 2.43%
2009-06-23 0 3.710 3.720 3.750 3.680 3.810 6,786,000 25,398,120 3.7427 2.684 2.692 2.713 2.663 2.757 9,378,815 2.7080 -5.36%
2009-06-22 0 3.920 3.920 3.950 3.700 4.040 8,884,000 34,985,320 3.9380 2.836 2.836 2.858 2.677 2.923 12,278,425 2.8493 6.52%
2009-06-19 0 3.680 3.680 3.690 3.660 3.860 7,484,000 28,095,100 3.7540 2.663 2.663 2.670 2.648 2.793 10,343,509 2.7162 0.55%
2009-06-18 0 3.660 3.660 3.690 3.550 3.800 8,428,000 30,736,460 3.6469 2.648 2.648 2.670 2.569 2.749 11,648,195 2.6387 -1.88%
2009-06-17 0 3.730 3.730 3.740 3.720 3.970 11,072,000 42,095,500 3.8020 2.699 2.699 2.706 2.692 2.872 15,302,423 2.7509 -6.52%
2009-06-16 0 3.990 3.980 3.990 3.880 4.180 8,364,000 33,439,760 3.9981 2.887 2.880 2.887 2.807 3.024 11,559,742 2.8928 -5.90%
2009-06-15 0 4.240 4.200 4.220 4.160 4.300 6,299,000 26,622,090 4.2264 3.068 3.039 3.053 3.010 3.111 8,705,741 3.0580 2.66%
2009-06-12 0 4.130 4.130 4.150 4.100 4.380 5,975,000 25,018,460 4.1872 2.988 2.988 3.003 2.967 3.169 8,257,946 3.0296 -3.50%
2009-06-11 0 4.280 4.270 4.290 4.230 4.420 4,242,000 18,271,700 4.3073 3.097 3.090 3.104 3.061 3.198 5,862,796 3.1166 -0.70%
2009-06-10 0 4.310 4.280 4.350 4.240 4.500 6,384,000 27,502,860 4.3081 3.118 3.097 3.147 3.068 3.256 8,823,218 3.1171 0.00%
2009-06-09 0 4.310 4.310 4.320 4.200 4.650 8,849,000 38,344,740 4.3332 3.118 3.118 3.126 3.039 3.364 12,230,052 3.1353 -5.27%
2009-06-08 0 4.550 4.550 4.580 4.250 4.700 16,353,000 74,741,730 4.5705 3.292 3.292 3.314 3.075 3.401 22,601,203 3.3070 6.56%
2009-06-05 0 4.270 4.260 4.280 4.220 4.430 7,258,000 31,164,740 4.2938 3.090 3.082 3.097 3.053 3.205 10,031,158 3.1068 -1.39%
2009-06-04 0 4.330 4.310 4.320 4.250 4.520 7,860,000 34,201,400 4.3513 3.133 3.118 3.126 3.075 3.270 10,863,172 3.1484 -3.13%
2009-06-03 0 4.470 4.470 4.490 4.420 4.860 14,250,000 65,711,960 4.6114 3.234 3.234 3.249 3.198 3.516 19,694,683 3.3365 -3.25%
2009-06-02 0 4.620 4.610 4.620 4.460 4.960 24,588,000 116,875,040 4.7533 3.343 3.336 3.343 3.227 3.589 33,982,657 3.4393 0.87%
2009-06-01 0 4.580 4.580 4.590 4.200 4.630 18,851,500 82,975,240 4.4015 3.314 3.314 3.321 3.039 3.350 26,054,338 3.1847 4.81%
2009-05-29 0 4.370 4.390 4.400 4.150 4.400 9,975,000 42,986,630 4.3094 3.162 3.176 3.184 3.003 3.184 13,786,278 3.1181 2.58%
2009-05-27 0 4.260 4.260 4.280 4.160 4.670 18,850,000 82,213,880 4.3615 3.082 3.082 3.097 3.010 3.379 26,052,264 3.1557 -2.52%
2009-05-26 0 4.370 4.390 4.400 4.340 5.000 28,139,072 133,017,831 4.7272 3.162 3.176 3.184 3.140 3.618 38,890,533 3.4203 -5.62%
2009-05-25 0 4.630 4.630 4.650 3.900 4.660 36,250,000 152,924,390 4.2186 3.350 3.350 3.364 2.822 3.372 50,100,509 3.0524 15.46%
2009-05-22 0 4.010 3.980 4.000 3.630 4.030 23,446,500 91,831,720 3.9166 2.901 2.880 2.894 2.626 2.916 32,405,009 2.8339 10.47%
2009-05-21 0 3.630 3.630 3.640 3.360 3.840 15,054,000 53,538,760 3.5564 2.626 2.626 2.634 2.431 2.778 20,805,877 2.5733 3.13%
2009-05-20 0 3.520 3.520 3.550 3.250 3.540 16,242,439 55,494,506 3.4166 2.547 2.547 2.569 2.352 2.561 22,448,399 2.4721 8.98%
2009-05-19 0 3.230 3.220 3.230 3.120 3.380 14,656,000 47,509,980 3.2417 2.337 2.330 2.337 2.257 2.446 20,255,808 2.3455 2.22%
2009-05-18 0 3.160 3.150 3.160 2.870 3.160 12,136,900 36,939,135 3.0435 2.286 2.279 2.286 2.077 2.286 16,774,203 2.2021 8.59%
2009-05-15 0 2.910 2.910 2.920 2.850 3.050 11,058,000 32,344,200 2.9250 2.106 2.106 2.113 2.062 2.207 15,283,074 2.1163 -1.69%
2009-05-14 0 2.960 2.940 2.960 2.600 2.980 16,350,000 46,144,380 2.8223 2.142 2.127 2.142 1.881 2.156 22,597,057 2.0421 8.03%
2009-05-13 0 2.740 2.730 2.740 2.700 2.900 17,770,000 49,620,100 2.7924 1.983 1.975 1.983 1.954 2.098 24,559,615 2.0204 2.24%
2009-05-12 0 2.680 2.670 2.690 2.380 2.690 12,188,000 31,549,920 2.5886 1.939 1.932 1.946 1.722 1.946 16,844,828 1.8730 11.20%
2009-05-11 0 2.410 2.400 2.410 2.400 2.630 9,665,260 24,127,714 2.4963 1.744 1.737 1.744 1.737 1.903 13,358,191 1.8062 -7.31%
2009-05-08 0 2.600 2.600 2.620 2.480 2.720 13,396,730 35,205,105 2.6279 1.881 1.881 1.896 1.794 1.968 18,515,393 1.9014 3.17%
2009-05-07 0 2.520 2.520 2.530 2.460 2.840 20,539,000 53,074,270 2.5841 1.823 1.823 1.831 1.780 2.055 28,386,603 1.8697 -7.35%
2009-05-06 0 2.720 2.710 2.720 2.450 2.850 28,081,817 76,278,330 2.7163 1.968 1.961 1.968 1.773 2.062 38,811,402 1.9654 11.02%
2009-05-05 0 2.450 2.440 2.450 2.320 2.520 13,750,537 33,189,945 2.4137 1.773 1.765 1.773 1.679 1.823 19,004,383 1.7464 6.52%
2009-05-04 0 2.300 2.290 2.300 2.190 2.350 9,612,000 21,937,140 2.2823 1.664 1.657 1.664 1.585 1.700 13,284,582 1.6513 6.48%
2009-04-30 0 2.160 2.160 2.170 2.100 2.250 6,758,000 14,824,920 2.1937 1.563 1.563 1.570 1.519 1.628 9,340,117 1.5872 0.93%
2009-04-29 0 2.140 2.140 2.150 1.870 2.150 8,974,000 17,828,580 1.9867 1.548 1.548 1.556 1.353 1.556 12,402,813 1.4375 12.63%
2009-04-28 0 1.900 1.900 1.910 1.880 2.080 7,782,000 15,252,640 1.9600 1.375 1.375 1.382 1.360 1.505 10,755,370 1.4181 -3.55%
2009-04-27 0 1.970 1.970 1.990 1.940 2.220 12,326,000 25,250,600 2.0486 1.425 1.425 1.440 1.404 1.606 17,035,555 1.4822 -10.86%
2009-04-24 0 2.210 2.210 2.230 2.170 2.320 6,580,000 14,697,660 2.2337 1.599 1.599 1.614 1.570 1.679 9,094,106 1.6162 -2.64%
2009-04-23 0 2.270 2.250 2.270 2.200 2.320 6,646,000 15,058,440 2.2658 1.642 1.628 1.642 1.592 1.679 9,185,324 1.6394 1.79%
2009-04-22 0 2.230 2.220 2.230 2.180 2.450 22,332,000 51,975,060 2.3274 1.614 1.606 1.614 1.577 1.773 30,864,677 1.6840 -0.45%
2009-04-21 0 2.240 2.230 2.250 2.090 2.350 11,708,000 26,387,540 2.2538 1.621 1.614 1.628 1.512 1.700 16,181,428 1.6307 0.45%
2009-04-20 0 2.230 2.230 2.240 2.210 2.380 13,509,000 30,689,380 2.2718 1.614 1.614 1.621 1.599 1.722 18,670,559 1.6437 -5.11%
2009-04-17 0 2.350 2.330 2.350 2.250 2.510 19,790,000 47,662,760 2.4084 1.700 1.686 1.700 1.628 1.816 27,351,422 1.7426 3.52%
2009-04-16 0 2.270 2.260 2.300 2.160 2.380 15,011,072 34,226,565 2.2801 1.642 1.635 1.664 1.563 1.722 20,746,547 1.6497 -2.16%
2009-04-15 0 2.320 2.300 2.330 2.280 2.470 15,524,000 36,475,160 2.3496 1.679 1.664 1.686 1.650 1.787 21,455,456 1.7000 -2.93%
2009-04-14 0 2.390 2.390 2.400 2.360 2.550 20,620,000 50,520,160 2.4501 1.729 1.729 1.737 1.708 1.845 28,498,551 1.7727 0.00%
2009-04-09 0 2.390 2.380 2.390 1.950 2.700 25,478,000 60,672,500 2.3814 1.729 1.722 1.729 1.411 1.954 35,212,711 1.7230 24.48%
2009-04-08 0 1.920 1.910 1.920 1.860 2.000 6,032,000 11,637,600 1.9293 1.389 1.382 1.389 1.346 1.447 8,336,725 1.3959 0.00%
2009-04-07 0 1.920 1.920 1.930 1.620 2.010 17,440,000 33,130,480 1.8997 1.389 1.389 1.396 1.172 1.454 24,103,527 1.3745 12.28%
2009-04-06 0 1.710 1.700 1.710 1.610 1.770 3,928,000 6,638,340 1.6900 1.237 1.230 1.237 1.165 1.281 5,428,822 1.2228 -2.84%
2009-04-03 0 1.760 1.750 1.760 1.700 1.820 4,910,000 8,691,680 1.7702 1.273 1.266 1.273 1.230 1.317 6,786,028 1.2808 0.57%
2009-04-02 0 1.750 1.750 1.760 1.640 1.820 7,642,000 13,417,660 1.7558 1.266 1.266 1.273 1.187 1.317 10,561,878 1.2704 0.57%
2009-04-01 0 1.740 1.730 1.740 1.710 1.900 23,602,000 42,803,280 1.8135 1.259 1.252 1.259 1.237 1.375 32,619,923 1.3122 2.35%
2009-03-31 0 1.700 1.690 1.700 1.400 1.710 13,182,000 20,561,320 1.5598 1.230 1.223 1.230 1.013 1.237 18,218,618 1.1286 18.88%
2009-03-30 0 1.430 1.410 1.420 1.400 1.520 9,260,000 13,418,240 1.4491 1.035 1.020 1.027 1.013 1.100 12,798,089 1.0485 2.14%
2009-03-27 0 1.400 1.390 1.410 1.340 1.530 20,226,000 28,719,940 1.4200 1.013 1.006 1.020 0.970 1.107 27,954,011 1.0274 16.67%
2009-03-26 0 1.200 1.200 1.220 1.160 1.220 982,000 1,166,080 1.1875 0.868 0.868 0.883 0.839 0.883 1,357,206 0.8592 5.26%
2009-03-25 0 1.140 1.140 1.180 1.140 1.200 1,026,000 1,203,880 1.1734 0.825 0.825 0.854 0.825 0.868 1,418,017 0.8490 0.00%
2009-03-24 0 1.140 1.140 1.160 1.140 1.170 938,000 1,079,960 1.1513 0.825 0.825 0.839 0.825 0.847 1,296,394 0.8330 0.88%
2009-03-23 0 1.130 1.110 1.130 1.090 1.130 590,000 658,420 1.1160 0.818 0.803 0.818 0.789 0.818 815,429 0.8075 4.63%
2009-03-20 0 1.080 1.080 1.090 1.050 1.140 1,754,000 1,926,680 1.0984 0.781 0.781 0.789 0.760 0.825 2,424,174 0.7948 -5.26%
2009-03-19 0 1.140 1.120 1.140 1.120 1.170 1,322,000 1,510,400 1.1425 0.825 0.810 0.825 0.810 0.847 1,827,114 0.8267 0.88%
2009-03-18 0 1.130 1.130 1.140 1.100 1.160 786,000 891,160 1.1338 0.818 0.818 0.825 0.796 0.839 1,086,317 0.8203 5.61%
2009-03-17 0 1.070 1.050 1.070 1.040 1.120 2,042,000 2,204,940 1.0798 0.774 0.760 0.774 0.752 0.810 2,822,213 0.7813 5.94%
2009-03-16 0 1.010 1.010 1.030 1.000 1.030 482,000 487,980 1.0124 0.731 0.731 0.745 0.724 0.745 666,164 0.7325 1.00%
2009-03-13 0 1.000 0.990 1.000 0.990 1.010 262,000 262,060 1.0002 0.724 0.716 0.724 0.716 0.731 362,106 0.7237 4.17%
2009-03-12 0 0.960 0.960 1.000 0.960 0.980 14,000 13,440 0.9600 0.695 0.695 0.724 0.695 0.709 19,349 0.6946 -2.04%
2009-03-11 0 0.980 0.980 1.000 0.980 1.050 816,000 829,940 1.0171 0.709 0.709 0.724 0.709 0.760 1,127,780 0.7359 0.00%
2009-03-10 0 0.980 0.940 1.000 0.920 0.980 392,000 371,260 0.9471 0.709 0.680 0.724 0.666 0.709 541,777 0.6853 6.52%
2009-03-09 0 0.920 0.920 0.960 0.900 0.960 378,000 347,920 0.9204 0.666 0.666 0.695 0.651 0.695 522,427 0.6660 -6.12%
2009-03-06 0 0.980 0.950 1.000 0.950 0.990 214,000 204,980 0.9579 0.709 0.687 0.724 0.687 0.716 295,766 0.6930 1.03%
2009-03-05 0 0.970 0.970 0.990 0.960 1.060 620,000 618,540 0.9976 0.702 0.702 0.716 0.695 0.767 856,891 0.7218 -4.90%
2009-03-04 0 1.020 1.000 1.020 0.880 1.020 1,210,000 1,168,760 0.9659 0.738 0.724 0.738 0.637 0.738 1,672,320 0.6989 10.87%
2009-03-03 0 0.920 0.920 0.940 0.880 0.960 930,000 853,940 0.9182 0.666 0.666 0.680 0.637 0.695 1,285,337 0.6644 -4.17%
2009-03-02 0 0.960 0.950 0.960 0.900 1.030 2,480,000 2,372,020 0.9565 0.695 0.687 0.695 0.651 0.745 3,427,566 0.6920 -6.80%
2009-02-27 0 1.030 1.020 1.050 1.030 1.110 1,480,000 1,586,100 1.0717 0.745 0.738 0.760 0.745 0.803 2,045,483 0.7754 -8.04%
2009-02-26 0 1.120 1.110 1.120 1.100 1.160 1,402,000 1,584,240 1.1300 0.810 0.803 0.810 0.796 0.839 1,937,680 0.8176 -4.27%
2009-02-25 0 1.170 1.160 1.170 1.150 1.200 980,000 1,147,400 1.1708 0.847 0.839 0.847 0.832 0.868 1,354,441 0.8471 -0.85%
2009-02-24 0 1.180 1.170 1.180 1.160 1.190 1,264,000 1,482,340 1.1727 0.854 0.847 0.854 0.839 0.861 1,746,953 0.8485 -1.67%
2009-02-23 0 1.200 1.190 1.210 1.190 1.210 1,030,000 1,233,260 1.1973 0.868 0.861 0.875 0.861 0.875 1,423,545 0.8663 0.00%
2009-02-20 0 1.200 1.200 1.210 1.200 1.250 910,000 1,100,740 1.2096 0.868 0.868 0.875 0.868 0.904 1,257,696 0.8752 -1.64%
2009-02-19 0 1.220 1.210 1.230 1.200 1.230 530,000 642,980 1.2132 0.883 0.875 0.890 0.868 0.890 732,504 0.8778 -0.81%
2009-02-18 0 1.230 1.220 1.230 1.160 1.230 958,100 1,156,542 1.2071 0.890 0.883 0.890 0.839 0.890 1,324,174 0.8734 0.82%
2009-02-17 0 1.220 1.210 1.220 1.180 1.230 1,310,000 1,580,460 1.2065 0.883 0.875 0.883 0.854 0.890 1,810,529 0.8729 0.83%
2009-02-16 0 1.210 1.210 1.220 1.210 1.250 968,000 1,183,800 1.2229 0.875 0.875 0.883 0.875 0.904 1,337,856 0.8848 -2.42%
2009-02-13 0 1.240 1.230 1.240 1.210 1.250 1,442,000 1,778,780 1.2336 0.897 0.890 0.897 0.875 0.904 1,992,964 0.8925 0.81%
2009-02-12 0 1.230 1.210 1.230 1.200 1.240 1,240,000 1,503,980 1.2129 0.890 0.875 0.890 0.868 0.897 1,713,783 0.8776 0.00%
2009-02-11 0 1.230 1.230 1.240 1.190 1.250 2,823,000 3,431,930 1.2157 0.890 0.890 0.897 0.861 0.904 3,901,620 0.8796 -1.60%
2009-02-10 0 1.250 1.250 1.260 1.240 1.280 1,526,000 1,920,020 1.2582 0.904 0.904 0.912 0.897 0.926 2,109,059 0.9104 -0.79%
2009-02-09 0 1.260 1.260 1.280 1.260 1.300 1,994,000 2,540,760 1.2742 0.912 0.912 0.926 0.912 0.941 2,755,873 0.9219 -1.56%
2009-02-06 0 1.280 1.280 1.290 1.260 1.300 2,366,000 3,019,140 1.2761 0.926 0.926 0.933 0.912 0.941 3,270,008 0.9233 1.59%
2009-02-05 0 1.260 1.250 1.260 1.250 1.320 3,198,000 4,108,480 1.2847 0.912 0.904 0.912 0.904 0.955 4,419,901 0.9295 -3.82%
2009-02-04 0 1.310 1.310 1.320 1.210 1.320 8,058,000 10,291,600 1.2772 0.948 0.948 0.955 0.875 0.955 11,136,825 0.9241 8.26%
2009-02-03 0 1.210 1.210 1.220 1.200 1.250 3,056,000 3,707,260 1.2131 0.875 0.875 0.883 0.868 0.904 4,223,646 0.8777 -1.63%
2009-02-02 0 1.230 1.220 1.230 1.220 1.280 2,192,000 2,734,300 1.2474 0.890 0.883 0.890 0.883 0.926 3,029,526 0.9026 -2.38%
2009-01-30 0 1.260 1.260 1.270 1.210 1.300 4,324,000 5,414,060 1.2521 0.912 0.912 0.919 0.875 0.941 5,976,127 0.9059 2.44%
2009-01-29 0 1.230 1.230 1.240 1.220 1.260 3,528,000 4,377,080 1.2407 0.890 0.890 0.897 0.883 0.912 4,875,989 0.8977 3.36%
2009-01-23 0 1.190 1.190 1.200 1.190 1.240 4,872,000 5,892,960 1.2096 0.861 0.861 0.868 0.861 0.897 6,733,508 0.8752 -4.03%
2009-01-22 0 1.240 1.240 1.250 1.220 1.300 5,960,000 7,549,820 1.2667 0.897 0.897 0.904 0.883 0.941 8,237,215 0.9166 0.00%
2009-01-21 0 1.240 1.240 1.250 1.200 1.330 9,634,000 12,199,240 1.2663 0.897 0.897 0.904 0.868 0.962 13,314,988 0.9162 -1.59%
2009-01-20 0 1.260 1.260 1.270 1.180 1.410 26,180,000 34,963,680 1.3355 0.912 0.912 0.919 0.854 1.020 36,182,933 0.9663 2.44%
2009-01-19 0 1.230 1.230 1.250 1.200 1.440 19,488,000 25,470,620 1.3070 0.890 0.890 0.904 0.868 1.042 26,934,033 0.9457 -7.52%
2009-01-16 0 1.330 1.320 1.330 1.300 1.540 23,202,000 32,246,460 1.3898 0.962 0.955 0.962 0.941 1.114 32,067,090 1.0056 -8.28%
2009-01-15 0 1.450 1.430 1.450 1.080 1.510 64,127,000 87,097,360 1.3582 1.049 1.035 1.049 0.781 1.093 88,628,836 0.9827 27.19%
2009-01-14 0 1.140 1.140 1.150 1.110 1.270 17,546,000 20,450,200 1.1655 0.825 0.825 0.832 0.803 0.919 24,250,028 0.8433 -3.39%
2009-01-13 0 1.180 1.170 1.180 1.070 1.430 100,646,000 123,825,920 1.2303 0.854 0.847 0.854 0.774 1.035 139,101,125 0.8902

Webb-site Database - Powered By Linux Group

Back to top