China Zhongwang Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01333  2009-05-08  2021-08-27  2023-04-13
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
2023-04-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-08-27 0 1.680 1.680 1.700 1.660 1.720 2,946,000 4,978,856 1.6900 1.680 1.680 1.700 1.660 1.720 2,946,000 1.6900 0.60%
2021-08-26 0 1.670 1.670 1.680 1.660 1.740 4,247,200 7,209,640 1.6975 1.670 1.670 1.680 1.660 1.740 4,247,200 1.6975 -0.60%
2021-08-25 0 1.680 1.680 1.690 1.590 1.690 4,018,000 6,619,632 1.6475 1.680 1.680 1.690 1.590 1.690 4,018,000 1.6475 3.07%
2021-08-24 0 1.630 1.620 1.630 1.620 1.670 5,517,600 9,059,912 1.6420 1.630 1.620 1.630 1.620 1.670 5,517,600 1.6420 -0.61%
2021-08-23 0 1.640 1.640 1.650 1.620 1.680 5,444,400 8,929,896 1.6402 1.640 1.640 1.650 1.620 1.680 5,444,400 1.6402 -1.80%
2021-08-20 0 1.670 1.670 1.680 1.620 1.750 7,014,800 11,792,330 1.6811 1.670 1.670 1.680 1.620 1.750 7,014,800 1.6811 -5.11%
2021-08-19 0 1.760 1.760 1.770 1.740 1.790 5,399,600 9,525,931 1.7642 1.760 1.760 1.770 1.740 1.790 5,399,600 1.7642 1.15%
2021-08-18 0 1.740 1.740 1.750 1.730 1.840 6,874,478 12,209,202 1.7760 1.740 1.740 1.750 1.730 1.840 6,874,478 1.7760 -3.87%
2021-08-17 0 1.810 1.800 1.810 1.740 1.900 6,789,600 12,380,540 1.8235 1.810 1.800 1.810 1.740 1.900 6,789,600 1.8235 -2.69%
2021-08-16 0 1.860 1.860 1.880 1.810 2.000 15,230,100 29,247,083 1.9203 1.860 1.860 1.880 1.810 2.000 15,230,100 1.9203 -1.06%
2021-08-13 0 1.880 1.880 1.900 1.660 1.940 28,506,400 52,280,608 1.8340 1.880 1.880 1.900 1.660 1.940 28,506,400 1.8340 11.90%
2021-08-12 0 1.680 1.680 1.690 1.630 1.680 7,832,000 13,004,260 1.6604 1.680 1.680 1.690 1.630 1.680 7,832,000 1.6604 1.82%
2021-08-11 0 1.650 1.640 1.650 1.590 1.660 7,907,001 12,923,689 1.6345 1.650 1.640 1.650 1.590 1.660 7,907,001 1.6345 2.48%
2021-08-10 0 1.610 1.590 1.610 1.580 1.620 4,966,400 7,891,212 1.5889 1.610 1.590 1.610 1.580 1.620 4,966,400 1.5889 -0.62%
2021-08-09 0 1.620 1.610 1.620 1.590 1.630 1,984,800 3,207,708 1.6161 1.620 1.610 1.620 1.590 1.630 1,984,800 1.6161 -1.22%
2021-08-06 0 1.640 1.640 1.650 1.610 1.650 1,348,400 2,202,044 1.6331 1.640 1.640 1.650 1.610 1.650 1,348,400 1.6331 0.00%
2021-08-05 0 1.640 1.630 1.640 1.630 1.660 3,319,600 5,446,944 1.6408 1.640 1.630 1.640 1.630 1.660 3,319,600 1.6408 0.61%
2021-08-04 0 1.630 1.630 1.640 1.610 1.650 3,110,400 5,073,912 1.6313 1.630 1.630 1.640 1.610 1.650 3,110,400 1.6313 0.00%
2021-08-03 0 1.630 1.620 1.630 1.580 1.630 2,597,200 4,162,622 1.6027 1.630 1.620 1.630 1.580 1.630 2,597,200 1.6027 1.24%
2021-08-02 0 1.610 1.600 1.610 1.520 1.620 4,636,800 7,257,184 1.5651 1.610 1.600 1.610 1.520 1.620 4,636,800 1.5651 3.21%
2021-07-30 0 1.560 1.550 1.560 1.530 1.570 4,171,000 6,463,748 1.5497 1.560 1.550 1.560 1.530 1.570 4,171,000 1.5497 -0.64%
2021-07-29 0 1.570 1.560 1.570 1.530 1.570 5,292,800 8,209,108 1.5510 1.570 1.560 1.570 1.530 1.570 5,292,800 1.5510 2.61%
2021-07-28 0 1.530 1.520 1.530 1.510 1.580 9,247,200 14,112,216 1.5261 1.530 1.520 1.530 1.510 1.580 9,247,200 1.5261 -2.55%
2021-07-27 0 1.570 1.570 1.580 1.480 1.680 7,426,400 11,971,028 1.6120 1.570 1.570 1.580 1.480 1.680 7,426,400 1.6120 -5.42%
2021-07-26 0 1.660 1.660 1.670 1.650 1.740 5,379,200 9,046,724 1.6818 1.660 1.660 1.670 1.650 1.740 5,379,200 1.6818 -4.60%
2021-07-23 0 1.740 1.730 1.740 1.730 1.780 2,916,000 5,143,204 1.7638 1.740 1.730 1.740 1.730 1.780 2,916,000 1.7638 0.00%
2021-07-22 0 1.740 1.730 1.740 1.710 1.750 2,648,800 4,597,572 1.7357 1.740 1.730 1.740 1.710 1.750 2,648,800 1.7357 2.35%
2021-07-21 0 1.700 1.690 1.700 1.690 1.730 2,693,600 4,594,550 1.7057 1.700 1.690 1.700 1.690 1.730 2,693,600 1.7057 -0.58%
2021-07-20 0 1.710 1.710 1.720 1.690 1.770 2,782,000 4,776,244 1.7168 1.710 1.710 1.720 1.690 1.770 2,782,000 1.7168 -3.39%
2021-07-19 0 1.770 1.770 1.780 1.760 1.810 2,234,000 3,997,420 1.7894 1.770 1.770 1.780 1.760 1.810 2,234,000 1.7894 -2.21%
2021-07-16 0 1.810 1.800 1.810 1.740 1.820 4,524,000 8,130,040 1.7971 1.810 1.800 1.810 1.740 1.820 4,524,000 1.7971 2.84%
2021-07-15 0 1.760 1.750 1.760 1.700 1.770 2,972,000 5,180,234 1.7430 1.760 1.750 1.760 1.700 1.770 2,972,000 1.7430 3.53%
2021-07-14 0 1.700 1.700 1.710 1.700 1.780 4,290,400 7,393,184 1.7232 1.700 1.700 1.710 1.700 1.780 4,290,400 1.7232 -3.95%
2021-07-13 0 1.770 1.760 1.770 1.750 1.780 782,400 1,382,836 1.7674 1.770 1.760 1.770 1.750 1.780 782,400 1.7674 0.57%
2021-07-12 0 1.760 1.750 1.760 1.740 1.780 2,597,200 4,569,884 1.7595 1.760 1.750 1.760 1.740 1.780 2,597,200 1.7595 1.15%
2021-07-09 0 1.740 1.740 1.750 1.650 1.760 3,542,000 6,104,452 1.7234 1.740 1.740 1.750 1.650 1.760 3,542,000 1.7234 -1.69%
2021-07-08 0 1.770 1.750 1.770 1.760 1.830 2,200,800 3,920,092 1.7812 1.770 1.750 1.770 1.760 1.830 2,200,800 1.7812 -1.67%
2021-07-07 0 1.800 1.790 1.800 1.760 1.820 2,788,400 4,993,296 1.7907 1.800 1.790 1.800 1.760 1.820 2,788,400 1.7907 0.56%
2021-07-06 0 1.790 1.790 1.800 1.780 1.830 965,600 1,734,388 1.7962 1.790 1.790 1.800 1.780 1.830 965,600 1.7962 -1.65%
2021-07-05 0 1.820 1.800 1.820 1.760 1.820 2,246,400 4,050,232 1.8030 1.820 1.800 1.820 1.760 1.820 2,246,400 1.8030 3.41%
2021-07-02 0 1.760 1.760 1.770 1.750 1.810 3,570,539 6,327,066 1.7720 1.760 1.760 1.770 1.750 1.810 3,570,539 1.7720 -2.76%
2021-06-30 0 1.810 1.810 1.820 1.800 1.840 1,499,600 2,721,768 1.8150 1.810 1.810 1.820 1.800 1.840 1,499,600 1.8150 -0.55%
2021-06-29 0 1.820 1.810 1.820 1.800 1.860 2,132,800 3,901,672 1.8294 1.820 1.810 1.820 1.800 1.860 2,132,800 1.8294 -1.09%
2021-06-28 0 1.840 1.820 1.840 1.800 1.850 1,343,600 2,452,604 1.8254 1.840 1.820 1.840 1.800 1.850 1,343,600 1.8254 0.00%
2021-06-25 0 1.840 1.830 1.840 1.790 1.870 4,846,400 8,897,456 1.8359 1.840 1.830 1.840 1.790 1.870 4,846,400 1.8359 3.37%
2021-06-24 0 1.780 1.770 1.780 1.740 1.780 2,051,221 3,618,338 1.7640 1.780 1.770 1.780 1.740 1.780 2,051,221 1.7640 1.14%
2021-06-23 0 1.760 1.750 1.760 1.710 1.790 5,778,400 10,152,938 1.7571 1.760 1.750 1.760 1.710 1.790 5,778,400 1.7571 -1.12%
2021-06-22 0 1.780 1.770 1.780 1.770 1.810 2,365,600 4,225,818 1.7864 1.780 1.770 1.780 1.770 1.810 2,365,600 1.7864 -1.11%
2021-06-21 0 1.800 1.790 1.800 1.750 1.830 6,469,263 11,569,094 1.7883 1.800 1.790 1.800 1.750 1.830 6,469,263 1.7883 1.12%
2021-06-18 0 1.780 1.780 1.790 1.780 1.800 2,605,284 4,656,075 1.7872 1.780 1.780 1.790 1.780 1.800 2,605,284 1.7872 -0.56%
2021-06-17 0 1.790 1.780 1.790 1.780 1.910 14,930,800 27,276,368 1.8269 1.790 1.780 1.790 1.780 1.910 14,930,800 1.8269 -1.65%
2021-06-16 0 1.820 1.810 1.820 1.780 1.910 13,376,400 24,839,704 1.8570 1.820 1.810 1.820 1.780 1.910 13,376,400 1.8570 1.11%
2021-06-15 0 1.800 1.800 1.820 1.780 1.880 8,815,600 16,105,739 1.8270 1.800 1.800 1.820 1.780 1.880 8,815,600 1.8270 -4.26%
2021-06-11 0 1.880 1.870 1.880 1.840 1.890 2,966,000 5,534,612 1.8660 1.880 1.870 1.880 1.840 1.890 2,966,000 1.8660 1.08%
2021-06-10 0 1.860 1.860 1.870 1.860 1.900 3,504,000 6,587,120 1.8799 1.860 1.860 1.870 1.860 1.900 3,504,000 1.8799 -2.11%
2021-06-09 0 1.900 1.890 1.900 1.840 1.910 7,739,510 14,522,676 1.8764 1.900 1.890 1.900 1.840 1.910 7,739,510 1.8764 -0.52%
2021-06-08 0 1.910 1.910 1.920 1.880 1.940 2,556,400 4,890,192 1.9129 1.910 1.910 1.920 1.880 1.940 2,556,400 1.9129 -0.52%
2021-06-07 0 1.920 1.920 1.930 1.920 1.970 1,687,600 3,269,056 1.9371 1.920 1.920 1.930 1.920 1.970 1,687,600 1.9371 -1.54%
2021-06-04 0 1.950 1.950 1.960 1.950 2.020 3,348,000 6,637,656 1.9826 1.950 1.950 1.960 1.950 2.020 3,348,000 1.9826 -2.99%
2021-06-03 0 2.010 2.000 2.010 1.970 2.010 3,163,591 6,301,385 1.9918 2.010 2.000 2.010 1.970 2.010 3,163,591 1.9918 1.52%
2021-06-02 0 1.980 1.960 1.980 1.950 2.020 5,752,800 11,433,580 1.9875 1.980 1.960 1.980 1.950 2.020 5,752,800 1.9875 1.02%
2021-06-01 0 1.960 1.950 1.960 1.900 1.990 5,872,800 11,446,568 1.9491 1.960 1.950 1.960 1.900 1.990 5,872,800 1.9491 0.51%
2021-05-31 0 1.950 1.940 1.950 1.930 2.000 4,758,800 9,318,080 1.9581 1.950 1.940 1.950 1.930 2.000 4,758,800 1.9581 -0.51%
2021-05-28 0 1.960 1.940 1.960 1.920 2.030 5,229,200 10,302,806 1.9702 1.960 1.940 1.960 1.920 2.030 5,229,200 1.9702 3.16%
2021-05-27 0 1.900 1.900 1.920 1.900 1.950 6,575,600 12,602,482 1.9166 1.900 1.900 1.920 1.900 1.950 6,575,600 1.9166 -1.55%
2021-05-26 0 1.930 1.920 1.930 1.920 1.960 3,604,400 7,004,472 1.9433 1.930 1.920 1.930 1.920 1.960 3,604,400 1.9433 0.00%
2021-05-25 0 1.930 1.920 1.930 1.890 1.950 4,280,400 8,249,440 1.9273 1.930 1.920 1.930 1.890 1.950 4,280,400 1.9273 2.12%
2021-05-24 0 1.890 1.890 1.900 1.880 1.920 1,576,000 2,994,456 1.9000 1.890 1.890 1.900 1.880 1.920 1,576,000 1.9000 0.00%
2021-05-21 0 1.890 1.880 1.890 1.860 1.940 8,097,600 15,283,536 1.8874 1.890 1.880 1.890 1.860 1.940 8,097,600 1.8874 -1.56%
2021-05-20 0 1.920 1.920 1.930 1.920 2.020 7,958,400 15,420,002 1.9376 1.920 1.920 1.930 1.920 2.020 7,958,400 1.9376 -5.88%
2021-05-18 0 2.040 2.030 2.040 1.940 2.060 8,111,200 16,413,224 2.0235 2.040 2.030 2.040 1.940 2.060 8,111,200 2.0235 4.62%
2021-05-17 0 1.950 1.950 1.960 1.930 2.010 5,468,800 10,758,052 1.9672 1.950 1.950 1.960 1.930 2.010 5,468,800 1.9672 -1.02%
2021-05-14 0 1.970 1.960 1.980 1.910 2.000 6,102,400 11,923,064 1.9538 1.970 1.960 1.980 1.910 2.000 6,102,400 1.9538 0.00%
2021-05-13 0 1.970 1.960 1.970 1.960 2.110 10,568,800 21,341,080 2.0193 1.970 1.960 1.970 1.960 2.110 10,568,800 2.0193 -4.37%
2021-05-12 0 2.060 2.050 2.060 2.010 2.120 7,126,000 14,616,728 2.0512 2.060 2.050 2.060 2.010 2.120 7,126,000 2.0512 0.00%
2021-05-11 0 2.060 2.060 2.070 2.050 2.170 16,678,000 35,044,468 2.1012 2.060 2.060 2.070 2.050 2.170 16,678,000 2.1012 -5.50%
2021-05-10 0 2.180 2.170 2.180 2.010 2.230 28,838,800 61,603,968 2.1361 2.180 2.170 2.180 2.010 2.230 28,838,800 2.1361 7.92%
2021-05-07 0 2.020 2.010 2.020 1.960 2.080 17,035,164 34,649,078 2.0340 2.020 2.010 2.020 1.960 2.080 17,035,164 2.0340 2.54%
2021-05-06 0 1.970 1.960 1.970 1.900 2.070 24,304,000 48,093,052 1.9788 1.970 1.960 1.970 1.900 2.070 24,304,000 1.9788 -6.19%
2021-05-05 0 2.100 2.100 2.110 1.790 2.120 17,556,400 35,493,163 2.0217 2.100 2.100 2.110 1.790 2.120 17,556,400 2.0217 16.02%
2021-05-04 0 1.810 1.800 1.820 1.730 1.820 2,439,200 4,370,056 1.7916 1.810 1.800 1.820 1.730 1.820 2,439,200 1.7916 4.02%
2021-05-03 0 1.740 1.730 1.740 1.720 1.770 2,293,200 3,990,472 1.7401 1.740 1.730 1.740 1.720 1.770 2,293,200 1.7401 -3.33%
2021-04-30 0 1.800 1.780 1.800 1.760 1.860 2,324,800 4,151,000 1.7855 1.800 1.780 1.800 1.760 1.860 2,324,800 1.7855 -2.17%
2021-04-29 0 1.840 1.840 1.850 1.800 1.850 946,000 1,732,270 1.8312 1.840 1.840 1.850 1.800 1.850 946,000 1.8312 2.22%
2021-04-28 0 1.800 1.800 1.810 1.790 1.850 2,910,800 5,282,952 1.8149 1.800 1.800 1.810 1.790 1.850 2,910,800 1.8149 -2.70%
2021-04-27 0 1.850 1.840 1.850 1.830 1.860 2,032,000 3,763,120 1.8519 1.850 1.840 1.850 1.830 1.860 2,032,000 1.8519 0.54%
2021-04-26 0 1.840 1.830 1.840 1.830 1.900 4,510,746 8,402,611 1.8628 1.840 1.830 1.840 1.830 1.900 4,510,746 1.8628 -2.65%
2021-04-23 0 1.890 1.880 1.890 1.830 1.920 7,790,800 14,573,192 1.8706 1.890 1.880 1.890 1.830 1.920 7,790,800 1.8706 -1.05%
2021-04-22 0 1.910 1.900 1.910 1.810 1.910 8,606,800 16,107,056 1.8714 1.910 1.900 1.910 1.810 1.910 8,606,800 1.8714 5.52%
2021-04-21 0 1.810 1.810 1.820 1.790 1.840 5,059,773 9,179,576 1.8142 1.810 1.810 1.820 1.790 1.840 5,059,773 1.8142 -2.69%
2021-04-20 0 1.860 1.860 1.870 1.840 1.880 2,294,000 4,265,834 1.8596 1.860 1.860 1.870 1.840 1.880 2,294,000 1.8596 0.54%
2021-04-19 0 1.850 1.850 1.860 1.800 1.880 4,310,400 8,008,848 1.8580 1.850 1.850 1.860 1.800 1.880 4,310,400 1.8580 0.54%
2021-04-16 0 1.840 1.830 1.840 1.780 1.850 7,491,600 13,670,144 1.8247 1.840 1.830 1.840 1.780 1.850 7,491,600 1.8247 2.22%
2021-04-15 0 1.800 1.800 1.810 1.720 1.820 6,506,000 11,517,540 1.7703 1.800 1.800 1.810 1.720 1.820 6,506,000 1.7703 2.27%
2021-04-14 0 1.760 1.760 1.770 1.740 1.780 4,520,800 7,975,156 1.7641 1.760 1.760 1.770 1.740 1.780 4,520,800 1.7641 1.15%
2021-04-13 0 1.740 1.740 1.750 1.720 1.770 5,143,200 8,969,680 1.7440 1.740 1.740 1.750 1.720 1.770 5,143,200 1.7440 -0.57%
2021-04-12 0 1.750 1.740 1.750 1.740 1.840 7,299,400 12,879,594 1.7645 1.750 1.740 1.750 1.740 1.840 7,299,400 1.7645 -4.37%
2021-04-09 0 1.830 1.820 1.830 1.820 1.880 5,839,600 10,799,400 1.8493 1.830 1.820 1.830 1.820 1.880 5,839,600 1.8493 -1.08%
2021-04-08 0 1.850 1.840 1.850 1.810 1.850 7,253,600 13,257,676 1.8277 1.850 1.840 1.850 1.810 1.850 7,253,600 1.8277 0.54%
2021-04-07 0 1.840 1.830 1.840 1.810 1.880 8,506,000 15,607,988 1.8349 1.840 1.830 1.840 1.810 1.880 8,506,000 1.8349 -2.65%
2021-04-01 0 1.890 1.880 1.890 1.860 1.900 5,458,000 10,224,842 1.8734 1.890 1.880 1.890 1.860 1.900 5,458,000 1.8734 -1.05%
2021-03-31 0 1.910 1.910 1.920 1.880 1.960 4,412,400 8,400,062 1.9037 1.910 1.910 1.920 1.880 1.960 4,412,400 1.9037 -2.05%
2021-03-30 0 1.950 1.940 1.950 1.870 1.950 6,597,600 12,649,000 1.9172 1.950 1.940 1.950 1.870 1.950 6,597,600 1.9172 2.09%
2021-03-29 0 1.910 1.900 1.910 1.880 1.990 10,884,000 20,966,296 1.9263 1.910 1.900 1.910 1.880 1.990 10,884,000 1.9263 -1.04%
2021-03-26 0 1.930 1.920 1.930 1.900 1.950 3,378,800 6,493,364 1.9218 1.930 1.920 1.930 1.900 1.950 3,378,800 1.9218 1.05%
2021-03-25 0 1.910 1.910 1.920 1.880 1.960 3,976,400 7,610,366 1.9139 1.910 1.910 1.920 1.880 1.960 3,976,400 1.9139 0.00%
2021-03-24 0 1.910 1.910 1.920 1.900 1.990 6,932,000 13,381,680 1.9304 1.910 1.910 1.920 1.900 1.990 6,932,000 1.9304 -5.45%
2021-03-23 0 2.020 2.010 2.020 1.980 2.060 6,373,600 12,796,260 2.0077 2.020 2.010 2.020 1.980 2.060 6,373,600 2.0077 -0.98%
2021-03-22 0 2.040 2.040 2.050 2.020 2.080 6,745,105 13,775,876 2.0424 2.040 2.040 2.050 2.020 2.080 6,745,105 2.0424 0.00%
2021-03-19 0 2.040 2.030 2.040 2.000 2.100 16,877,106 34,342,467 2.0349 2.040 2.030 2.040 2.000 2.100 16,877,106 2.0349 -2.86%
2021-03-18 0 2.100 2.090 2.100 2.060 2.150 5,050,000 10,583,380 2.0957 2.100 2.090 2.100 2.060 2.150 5,050,000 2.0957 -0.47%
2021-03-17 0 2.110 2.100 2.110 2.060 2.160 7,374,400 15,457,832 2.0961 2.110 2.100 2.110 2.060 2.160 7,374,400 2.0961 0.00%
2021-03-16 0 2.110 2.100 2.110 2.010 2.130 12,036,400 24,991,504 2.0763 2.110 2.100 2.110 2.010 2.130 12,036,400 2.0763 5.50%
2021-03-15 0 2.000 1.990 2.000 1.970 2.150 17,421,058 35,320,365 2.0275 2.000 1.990 2.000 1.970 2.150 17,421,058 2.0275 -6.98%
2021-03-12 0 2.150 2.140 2.160 2.110 2.260 10,124,800 22,024,637 2.1753 2.150 2.140 2.160 2.110 2.260 10,124,800 2.1753 -0.92%
2021-03-11 0 2.170 2.160 2.170 2.030 2.200 13,452,400 28,676,396 2.1317 2.170 2.160 2.170 2.030 2.200 13,452,400 2.1317 6.90%
2021-03-10 0 2.030 2.020 2.030 2.010 2.100 4,098,000 8,376,576 2.0441 2.030 2.020 2.030 2.010 2.100 4,098,000 2.0441 -1.46%
2021-03-09 0 2.060 2.050 2.060 1.960 2.160 11,055,200 22,634,256 2.0474 2.060 2.050 2.060 1.960 2.160 11,055,200 2.0474 0.98%
2021-03-08 0 2.040 2.030 2.040 2.000 2.230 12,763,890 26,911,190 2.1084 2.040 2.030 2.040 2.000 2.230 12,763,890 2.1084 -5.12%
2021-03-05 0 2.150 2.140 2.150 2.060 2.170 12,608,000 26,714,607 2.1189 2.150 2.140 2.150 2.060 2.170 12,608,000 2.1189 -2.71%
2021-03-04 0 2.210 2.210 2.220 2.180 2.390 11,557,929 26,279,030 2.2737 2.210 2.210 2.220 2.180 2.390 11,557,929 2.2737 -6.36%
2021-03-03 0 2.360 2.350 2.360 2.220 2.400 13,324,587 30,582,557 2.2952 2.360 2.350 2.360 2.220 2.400 13,324,587 2.2952 5.83%
2021-03-02 0 2.230 2.210 2.230 2.190 2.290 9,134,800 20,342,470 2.2269 2.230 2.210 2.230 2.190 2.290 9,134,800 2.2269 0.45%
2021-03-01 0 2.220 2.220 2.230 2.160 2.290 11,182,240 24,834,732 2.2209 2.220 2.220 2.230 2.160 2.290 11,182,240 2.2209 -2.63%
2021-02-26 0 2.280 2.260 2.280 2.240 2.400 16,797,283 38,558,545 2.2955 2.280 2.260 2.280 2.240 2.400 16,797,283 2.2955 -5.79%
2021-02-25 0 2.420 2.420 2.430 2.260 2.450 15,960,400 37,850,160 2.3715 2.420 2.420 2.430 2.260 2.450 15,960,400 2.3715 6.14%
2021-02-24 0 2.280 2.280 2.290 2.160 2.490 26,738,400 61,365,468 2.2950 2.280 2.280 2.290 2.160 2.490 26,738,400 2.2950 -5.00%
2021-02-23 0 2.400 2.390 2.400 2.370 2.510 19,257,958 46,577,990 2.4186 2.400 2.390 2.400 2.370 2.510 19,257,958 2.4186 -3.23%
2021-02-22 0 2.480 2.460 2.480 2.340 2.690 55,028,540 139,650,846 2.5378 2.480 2.460 2.480 2.340 2.690 55,028,540 2.5378 6.44%
2021-02-19 0 2.330 2.320 2.330 2.210 2.360 14,620,800 33,735,024 2.3073 2.330 2.320 2.330 2.210 2.360 14,620,800 2.3073 4.95%
2021-02-18 0 2.220 2.220 2.230 2.220 2.430 28,098,000 64,961,868 2.3120 2.220 2.220 2.230 2.220 2.430 28,098,000 2.3120 -3.90%
2021-02-17 0 2.310 2.300 2.310 2.180 2.350 8,492,475 19,483,009 2.2941 2.310 2.300 2.310 2.180 2.350 8,492,475 2.2941 2.21%
2021-02-16 0 2.260 2.250 2.260 2.020 2.270 9,522,000 20,863,124 2.1910 2.260 2.250 2.260 2.020 2.270 9,522,000 2.1910 10.24%
2021-02-11 0 2.050 2.050 2.060 2.040 2.150 2,234,800 4,592,708 2.0551 2.050 2.050 2.060 2.040 2.150 2,234,800 2.0551 -1.44%
2021-02-10 0 2.080 2.070 2.080 2.000 2.140 7,875,200 16,263,768 2.0652 2.080 2.070 2.080 2.000 2.140 7,875,200 2.0652 -1.42%
2021-02-09 0 2.110 2.100 2.110 2.070 2.200 7,902,400 16,642,416 2.1060 2.110 2.100 2.110 2.070 2.200 7,902,400 2.1060 -2.76%
2021-02-08 0 2.170 2.170 2.180 1.890 2.210 38,562,800 81,564,708 2.1151 2.170 2.170 2.180 1.890 2.210 38,562,800 2.1151 13.61%
2021-02-05 0 1.910 1.900 1.910 1.900 2.090 12,490,400 24,728,980 1.9798 1.910 1.900 1.910 1.900 2.090 12,490,400 1.9798 -5.45%
2021-02-04 0 2.020 2.020 2.030 1.970 2.100 23,015,600 46,904,011 2.0379 2.020 2.020 2.030 1.970 2.100 23,015,600 2.0379 1.00%
2021-02-03 0 2.000 1.980 2.000 1.820 2.060 21,614,800 42,512,152 1.9668 2.000 1.980 2.000 1.820 2.060 21,614,800 1.9668 6.95%
2021-02-02 0 1.870 1.870 1.880 1.740 1.920 15,594,725 28,250,691 1.8116 1.870 1.870 1.880 1.740 1.920 15,594,725 1.8116 5.65%
2021-02-01 0 1.770 1.770 1.780 1.740 1.880 14,157,200 25,284,658 1.7860 1.770 1.770 1.780 1.740 1.880 14,157,200 1.7860 -4.32%
2021-01-29 0 1.850 1.850 1.870 1.830 2.000 16,859,600 31,851,488 1.8892 1.850 1.850 1.870 1.830 2.000 16,859,600 1.8892 -4.15%
2021-01-28 0 1.930 1.920 1.930 1.900 2.110 29,975,600 59,886,900 1.9979 1.930 1.920 1.930 1.900 2.110 29,975,600 1.9979 -8.10%
2021-01-27 0 2.100 2.100 2.110 1.890 2.160 58,715,840 121,256,284 2.0651 2.100 2.100 2.110 1.890 2.160 58,715,840 2.0651 12.30%
2021-01-26 0 1.870 1.860 1.870 1.690 1.970 53,583,200 100,615,256 1.8777 1.870 1.860 1.870 1.690 1.970 53,583,200 1.8777 11.31%
2021-01-25 0 1.680 1.670 1.680 1.620 1.690 5,826,800 9,670,288 1.6596 1.680 1.670 1.680 1.620 1.690 5,826,800 1.6596 0.60%
2021-01-22 0 1.670 1.660 1.670 1.630 1.720 4,947,200 8,237,988 1.6652 1.670 1.660 1.670 1.630 1.720 4,947,200 1.6652 -2.34%
2021-01-21 0 1.710 1.700 1.710 1.680 1.750 8,009,600 13,785,744 1.7212 1.710 1.700 1.710 1.680 1.750 8,009,600 1.7212 0.00%
2021-01-20 0 1.710 1.700 1.710 1.660 1.730 7,265,200 12,343,692 1.6990 1.710 1.700 1.710 1.660 1.730 7,265,200 1.6990 0.59%
2021-01-19 0 1.700 1.690 1.700 1.650 1.720 9,146,400 15,394,644 1.6831 1.700 1.690 1.700 1.650 1.720 9,146,400 1.6831 3.03%
2021-01-18 0 1.650 1.640 1.650 1.580 1.650 4,480,800 7,306,312 1.6306 1.650 1.640 1.650 1.580 1.650 4,480,800 1.6306 3.12%
2021-01-15 0 1.600 1.590 1.600 1.530 1.620 7,792,000 12,352,212 1.5852 1.600 1.590 1.600 1.530 1.620 7,792,000 1.5852 3.90%
2021-01-14 0 1.540 1.530 1.540 1.520 1.550 5,842,800 8,976,320 1.5363 1.540 1.530 1.540 1.520 1.550 5,842,800 1.5363 0.65%
2021-01-13 0 1.530 1.520 1.530 1.510 1.550 5,670,000 8,656,352 1.5267 1.530 1.520 1.530 1.510 1.550 5,670,000 1.5267 0.00%
2021-01-12 0 1.530 1.520 1.530 1.480 1.530 4,728,000 7,109,632 1.5037 1.530 1.520 1.530 1.480 1.530 4,728,000 1.5037 0.00%
2021-01-11 0 1.530 1.520 1.530 1.500 1.550 4,977,340 7,609,801 1.5289 1.530 1.520 1.530 1.500 1.550 4,977,340 1.5289 1.32%
2021-01-08 0 1.510 1.510 1.520 1.500 1.530 3,446,000 5,219,032 1.5145 1.510 1.510 1.520 1.500 1.530 3,446,000 1.5145 -1.31%
2021-01-07 0 1.530 1.520 1.530 1.510 1.550 3,542,698 5,419,704 1.5298 1.530 1.520 1.530 1.510 1.550 3,542,698 1.5298 -0.65%
2021-01-06 0 1.540 1.530 1.540 1.490 1.540 3,042,400 4,617,354 1.5177 1.540 1.530 1.540 1.490 1.540 3,042,400 1.5177 1.99%
2021-01-05 0 1.510 1.510 1.520 1.480 1.530 2,932,000 4,429,584 1.5108 1.510 1.510 1.520 1.480 1.530 2,932,000 1.5108 0.67%
2021-01-04 0 1.500 1.500 1.510 1.460 1.520 6,830,401 10,141,425 1.4847 1.500 1.500 1.510 1.460 1.520 6,830,401 1.4847 2.74%
2020-12-31 0 1.460 1.460 1.470 1.450 1.490 2,512,400 3,682,920 1.4659 1.460 1.460 1.470 1.450 1.490 2,512,400 1.4659 0.69%
2020-12-30 0 1.450 1.450 1.470 1.420 1.470 2,286,000 3,301,892 1.4444 1.450 1.450 1.470 1.420 1.470 2,286,000 1.4444 0.00%
2020-12-29 0 1.450 1.440 1.450 1.440 1.460 2,296,400 3,324,660 1.4478 1.450 1.440 1.450 1.440 1.460 2,296,400 1.4478 0.00%
2020-12-28 0 1.450 1.440 1.450 1.430 1.470 3,256,000 4,712,808 1.4474 1.450 1.440 1.450 1.430 1.470 3,256,000 1.4474 1.40%
2020-12-24 0 1.430 1.430 1.440 1.420 1.470 2,436,800 3,511,760 1.4411 1.430 1.430 1.440 1.420 1.470 2,436,800 1.4411 -0.69%
2020-12-23 0 1.440 1.430 1.440 1.420 1.470 3,802,000 5,493,760 1.4450 1.440 1.430 1.440 1.420 1.470 3,802,000 1.4450 1.41%
2020-12-22 0 1.420 1.420 1.430 1.400 1.520 8,570,000 12,498,520 1.4584 1.420 1.420 1.430 1.400 1.520 8,570,000 1.4584 -6.58%
2020-12-21 0 1.520 1.520 1.530 1.500 1.580 11,908,105 18,178,584 1.5266 1.520 1.520 1.530 1.500 1.580 11,908,105 1.5266 -6.17%
2020-12-18 0 1.620 1.610 1.620 1.590 1.690 7,828,800 12,795,120 1.6344 1.620 1.610 1.620 1.590 1.690 7,828,800 1.6344 -2.41%
2020-12-17 0 1.660 1.640 1.660 1.630 1.660 3,107,977 5,105,539 1.6427 1.660 1.640 1.660 1.630 1.660 3,107,977 1.6427 0.00%
2020-12-16 0 1.660 1.650 1.660 1.620 1.670 2,799,076 4,605,734 1.6454 1.660 1.650 1.660 1.620 1.670 2,799,076 1.6454 1.84%
2020-12-15 0 1.630 1.630 1.640 1.630 1.680 4,272,400 7,002,190 1.6389 1.630 1.630 1.640 1.630 1.680 4,272,400 1.6389 -2.40%
2020-12-14 0 1.670 1.660 1.670 1.630 1.700 3,772,400 6,240,798 1.6543 1.670 1.660 1.670 1.630 1.700 3,772,400 1.6543 -0.60%
2020-12-11 0 1.680 1.670 1.680 1.650 1.720 3,146,400 5,303,784 1.6857 1.680 1.670 1.680 1.650 1.720 3,146,400 1.6857 -1.18%
2020-12-10 0 1.700 1.690 1.700 1.670 1.710 1,230,400 2,081,744 1.6919 1.700 1.690 1.700 1.670 1.710 1,230,400 1.6919 0.00%
2020-12-09 0 1.700 1.700 1.720 1.680 1.730 3,196,316 5,464,399 1.7096 1.700 1.700 1.720 1.680 1.730 3,196,316 1.7096 -0.58%
2020-12-08 0 1.710 1.710 1.720 1.700 1.740 3,414,400 5,877,596 1.7214 1.710 1.710 1.720 1.700 1.740 3,414,400 1.7214 1.18%
2020-12-07 0 1.690 1.670 1.690 1.610 1.690 4,330,800 7,130,974 1.6466 1.690 1.670 1.690 1.610 1.690 4,330,800 1.6466 2.42%
2020-12-04 0 1.650 1.640 1.650 1.640 1.680 3,478,400 5,753,608 1.6541 1.650 1.640 1.650 1.640 1.680 3,478,400 1.6541 -1.79%
2020-12-03 0 1.680 1.670 1.680 1.660 1.690 2,036,400 3,404,692 1.6719 1.680 1.670 1.680 1.660 1.690 2,036,400 1.6719 -0.59%
2020-12-02 0 1.690 1.680 1.700 1.680 1.720 2,046,800 3,464,256 1.6925 1.690 1.680 1.700 1.680 1.720 2,046,800 1.6925 -0.59%
2020-12-01 0 1.700 1.680 1.700 1.670 1.710 2,441,200 4,103,748 1.6810 1.700 1.680 1.700 1.670 1.710 2,441,200 1.6810 0.59%
2020-11-30 0 1.690 1.680 1.690 1.670 1.750 4,566,800 7,789,856 1.7058 1.690 1.680 1.690 1.670 1.750 4,566,800 1.7058 -1.17%
2020-11-27 0 1.710 1.700 1.710 1.670 1.730 4,066,800 6,909,918 1.6991 1.710 1.700 1.710 1.670 1.730 4,066,800 1.6991 -0.58%
2020-11-26 0 1.720 1.710 1.720 1.680 1.740 3,151,200 5,393,800 1.7117 1.720 1.710 1.720 1.680 1.740 3,151,200 1.7117 -1.71%
2020-11-25 0 1.750 1.740 1.750 1.720 1.830 5,948,400 10,517,928 1.7682 1.750 1.740 1.750 1.720 1.830 5,948,400 1.7682 -1.69%
2020-11-24 0 1.780 1.780 1.790 1.760 1.820 6,314,748 11,298,442 1.7892 1.780 1.780 1.790 1.760 1.820 6,314,748 1.7892 -0.56%
2020-11-23 0 1.790 1.780 1.790 1.690 1.800 11,086,000 19,557,204 1.7641 1.790 1.780 1.790 1.690 1.800 11,086,000 1.7641 5.92%
2020-11-20 0 1.690 1.670 1.690 1.650 1.700 1,679,200 2,808,024 1.6722 1.690 1.670 1.690 1.650 1.700 1,679,200 1.6722 0.00%
2020-11-19 0 1.690 1.690 1.700 1.670 1.700 1,711,600 2,894,148 1.6909 1.690 1.690 1.700 1.670 1.700 1,711,600 1.6909 0.00%
2020-11-18 0 1.690 1.690 1.700 1.670 1.720 2,329,200 3,963,328 1.7016 1.690 1.690 1.700 1.670 1.720 2,329,200 1.7016 0.60%
2020-11-17 0 1.680 1.670 1.680 1.670 1.740 3,276,400 5,582,520 1.7039 1.680 1.670 1.680 1.670 1.740 3,276,400 1.7039 0.00%
2020-11-16 0 1.680 1.670 1.680 1.600 1.700 4,638,120 7,742,310 1.6693 1.680 1.670 1.680 1.600 1.700 4,638,120 1.6693 2.44%
2020-11-13 0 1.640 1.640 1.650 1.620 1.700 3,467,200 5,682,980 1.6391 1.640 1.640 1.650 1.620 1.700 3,467,200 1.6391 -2.96%
2020-11-12 0 1.690 1.680 1.690 1.680 1.770 4,425,200 7,584,657 1.7140 1.690 1.680 1.690 1.680 1.770 4,425,200 1.7140 -4.52%
2020-11-11 0 1.770 1.760 1.770 1.730 1.780 6,533,000 11,505,760 1.7612 1.770 1.760 1.770 1.730 1.780 6,533,000 1.7612 2.31%
2020-11-10 0 1.730 1.720 1.730 1.690 1.750 5,307,577 9,144,112 1.7228 1.730 1.720 1.730 1.690 1.750 5,307,577 1.7228 1.76%
2020-11-09 0 1.700 1.680 1.700 1.660 1.710 4,491,600 7,556,176 1.6823 1.700 1.680 1.700 1.660 1.710 4,491,600 1.6823 1.19%
2020-11-06 0 1.680 1.680 1.690 1.600 1.690 6,369,200 10,534,488 1.6540 1.680 1.680 1.690 1.600 1.690 6,369,200 1.6540 5.00%
2020-11-05 0 1.600 1.590 1.600 1.580 1.610 1,944,000 3,099,260 1.5943 1.600 1.590 1.600 1.580 1.610 1,944,000 1.5943 0.63%
2020-11-04 0 1.590 1.580 1.590 1.580 1.640 2,141,200 3,427,306 1.6006 1.590 1.580 1.590 1.580 1.640 2,141,200 1.6006 0.00%
2020-11-03 0 1.590 1.590 1.600 1.580 1.640 4,020,800 6,459,300 1.6065 1.590 1.590 1.600 1.580 1.640 4,020,800 1.6065 0.63%
2020-11-02 0 1.580 1.570 1.580 1.560 1.630 2,591,200 4,115,074 1.5881 1.580 1.570 1.580 1.560 1.630 2,591,200 1.5881 0.00%
2020-10-30 0 1.580 1.570 1.580 1.560 1.680 9,939,600 15,869,372 1.5966 1.580 1.570 1.580 1.560 1.680 9,939,600 1.5966 -5.39%
2020-10-29 0 1.670 1.660 1.670 1.620 1.700 5,174,800 8,607,884 1.6634 1.670 1.660 1.670 1.620 1.700 5,174,800 1.6634 -1.18%
2020-10-28 0 1.690 1.670 1.690 1.590 1.730 11,051,200 18,560,146 1.6795 1.690 1.670 1.690 1.590 1.730 11,051,200 1.6795 3.68%
2020-10-27 0 1.630 1.620 1.630 1.530 1.660 13,896,200 22,449,180 1.6155 1.630 1.620 1.630 1.530 1.660 13,896,200 1.6155 5.16%
2020-10-23 0 1.550 1.550 1.560 1.440 1.580 11,330,000 17,322,282 1.5289 1.550 1.550 1.560 1.440 1.580 11,330,000 1.5289 7.64%
2020-10-22 0 1.440 1.430 1.440 1.410 1.450 1,427,200 2,040,860 1.4300 1.440 1.430 1.440 1.410 1.450 1,427,200 1.4300 1.41%
2020-10-21 0 1.420 1.410 1.420 1.410 1.470 3,016,400 4,341,292 1.4392 1.420 1.410 1.420 1.410 1.470 3,016,400 1.4392 -2.74%
2020-10-20 0 1.460 1.450 1.460 1.440 1.470 1,350,400 1,964,852 1.4550 1.460 1.450 1.460 1.440 1.470 1,350,400 1.4550 -0.68%
2020-10-19 0 1.470 1.470 1.480 1.460 1.500 1,960,400 2,904,796 1.4817 1.470 1.470 1.480 1.460 1.500 1,960,400 1.4817 0.68%
2020-10-16 0 1.460 1.450 1.460 1.430 1.470 2,230,400 3,238,656 1.4521 1.460 1.450 1.460 1.430 1.470 2,230,400 1.4521 1.39%
2020-10-15 0 1.440 1.430 1.440 1.390 1.470 2,430,000 3,493,240 1.4375 1.440 1.430 1.440 1.390 1.470 2,430,000 1.4375 -2.04%
2020-10-14 0 1.470 1.470 1.480 1.430 1.500 4,022,400 5,887,288 1.4636 1.470 1.470 1.480 1.430 1.500 4,022,400 1.4636 -1.34%
2020-10-12 0 1.490 1.460 1.490 1.440 1.490 6,201,205 9,151,379 1.4757 1.490 1.460 1.490 1.440 1.490 6,201,205 1.4757 3.47%
2020-10-09 0 1.440 1.430 1.440 1.430 1.480 4,217,200 6,102,504 1.4471 1.440 1.430 1.440 1.430 1.480 4,217,200 1.4471 -3.36%
2020-10-08 0 1.490 1.490 1.500 1.370 1.500 2,928,800 4,213,638 1.4387 1.490 1.490 1.500 1.370 1.500 2,928,800 1.4387 5.67%
2020-10-07 0 1.410 1.400 1.410 1.340 1.420 2,629,774 3,659,144 1.3914 1.410 1.400 1.410 1.340 1.420 2,629,774 1.3914 3.68%
2020-10-06 0 1.360 1.350 1.360 1.320 1.360 608,800 821,128 1.3488 1.360 1.350 1.360 1.320 1.360 608,800 1.3488 1.49%
2020-10-05 0 1.340 1.330 1.340 1.300 1.340 490,000 645,160 1.3167 1.340 1.330 1.340 1.300 1.340 490,000 1.3167 2.29%
2020-09-30 0 1.310 1.310 1.330 1.300 1.340 2,190,400 2,882,868 1.3161 1.310 1.310 1.330 1.300 1.340 2,190,400 1.3161 -2.24%
2020-09-29 0 1.340 1.320 1.340 1.320 1.360 1,092,400 1,451,012 1.3283 1.340 1.320 1.340 1.320 1.360 1,092,400 1.3283 0.00%
2020-09-28 0 1.340 1.320 1.340 1.320 1.350 4,880,800 6,498,542 1.3315 1.340 1.320 1.340 1.320 1.350 4,880,800 1.3315 0.75%
2020-09-25 0 1.330 1.320 1.330 1.320 1.380 4,734,388 6,367,340 1.3449 1.330 1.320 1.330 1.320 1.380 4,734,388 1.3449 -2.92%
2020-09-24 0 1.370 1.370 1.380 1.360 1.420 5,433,600 7,549,084 1.3893 1.370 1.370 1.380 1.360 1.420 5,433,600 1.3893 -3.52%
2020-09-23 0 1.420 1.410 1.420 1.400 1.460 6,872,400 9,752,360 1.4191 1.420 1.410 1.420 1.400 1.460 6,872,400 1.4191 -2.07%
2020-09-22 0 1.450 1.450 1.460 1.440 1.510 5,211,600 7,639,898 1.4659 1.450 1.450 1.460 1.440 1.510 5,211,600 1.4659 -3.97%
2020-09-21 0 1.510 1.510 1.520 1.510 1.550 1,775,676 2,692,310 1.5162 1.510 1.510 1.520 1.510 1.550 1,775,676 1.5162 -1.31%
2020-09-18 0 1.530 1.530 1.540 1.490 1.540 7,600,933 11,532,316 1.5172 1.530 1.530 1.540 1.490 1.540 7,600,933 1.5172 1.32%
2020-09-17 0 1.510 1.500 1.510 1.490 1.520 2,653,200 3,981,244 1.5005 1.510 1.500 1.510 1.490 1.520 2,653,200 1.5005 0.00%
2020-09-16 0 1.510 1.500 1.510 1.500 1.520 2,250,000 3,392,056 1.5076 1.510 1.500 1.510 1.500 1.520 2,250,000 1.5076 0.00%
2020-09-15 0 1.510 1.500 1.510 1.500 1.530 3,017,600 4,571,616 1.5150 1.510 1.500 1.510 1.500 1.530 3,017,600 1.5150 0.00%
2020-09-14 0 1.510 1.510 1.520 1.510 1.540 3,334,000 5,077,200 1.5229 1.510 1.510 1.520 1.510 1.540 3,334,000 1.5229 -0.66%
2020-09-11 0 1.520 1.520 1.530 1.510 1.560 4,321,200 6,603,220 1.5281 1.520 1.520 1.530 1.510 1.560 4,321,200 1.5281 -2.56%
2020-09-10 0 1.560 1.550 1.560 1.550 1.580 2,895,600 4,524,029 1.5624 1.560 1.550 1.560 1.550 1.580 2,895,600 1.5624 -0.64%
2020-09-09 0 1.570 1.560 1.570 1.540 1.570 3,623,600 5,624,976 1.5523 1.570 1.560 1.570 1.540 1.570 3,623,600 1.5523 0.00%
2020-09-08 0 1.570 1.560 1.570 1.550 1.580 5,087,916 7,936,120 1.5598 1.570 1.560 1.570 1.550 1.580 5,087,916 1.5598 1.29%
2020-09-07 0 1.550 1.550 1.560 1.540 1.600 4,825,600 7,583,584 1.5715 1.550 1.550 1.560 1.540 1.600 4,825,600 1.5715 -3.13%
2020-09-04 0 1.600 1.590 1.610 1.570 1.600 3,961,200 6,271,728 1.5833 1.600 1.590 1.610 1.570 1.600 3,961,200 1.5833 -0.62%
2020-09-03 0 1.610 1.600 1.610 1.580 1.620 3,563,202 5,694,939 1.5983 1.610 1.600 1.610 1.580 1.620 3,563,202 1.5983 0.62%
2020-09-02 0 1.600 1.600 1.620 1.600 1.650 6,576,400 10,613,976 1.6139 1.600 1.600 1.620 1.600 1.650 6,576,400 1.6139 -3.03%
2020-09-01 0 1.650 1.640 1.650 1.630 1.650 3,879,600 6,356,144 1.6384 1.650 1.640 1.650 1.630 1.650 3,879,600 1.6384 0.61%
2020-08-31 0 1.640 1.640 1.650 1.640 1.700 8,310,400 13,813,860 1.6622 1.640 1.640 1.650 1.640 1.700 8,310,400 1.6622 -2.38%
2020-08-28 0 1.680 1.670 1.690 1.650 1.690 3,851,600 6,437,724 1.6714 1.680 1.670 1.690 1.650 1.690 3,851,600 1.6714 0.00%
2020-08-27 0 1.680 1.670 1.680 1.650 1.730 5,235,758 8,762,559 1.6736 1.680 1.670 1.680 1.650 1.730 5,235,758 1.6736 -2.89%
2020-08-26 0 1.730 1.720 1.730 1.700 1.750 4,518,400 7,771,772 1.7200 1.730 1.720 1.730 1.700 1.750 4,518,400 1.7200 -1.14%
2020-08-25 0 1.750 1.740 1.750 1.730 1.760 2,445,800 4,273,184 1.7472 1.750 1.740 1.750 1.730 1.760 2,445,800 1.7472 0.00%
2020-08-24 0 1.750 1.740 1.750 1.700 1.770 6,174,000 10,725,692 1.7372 1.750 1.740 1.750 1.700 1.770 6,174,000 1.7372 0.57%
2020-08-21 0 1.740 1.730 1.740 1.720 1.750 3,179,200 5,499,372 1.7298 1.740 1.730 1.740 1.720 1.750 3,179,200 1.7298 1.16%
2020-08-20 0 1.720 1.710 1.720 1.700 1.740 7,716,964 13,234,199 1.7149 1.720 1.710 1.720 1.700 1.740 7,716,964 1.7149 -1.15%
2020-08-19 0 1.740 1.730 1.740 1.720 1.780 3,520,400 6,143,760 1.7452 1.740 1.730 1.740 1.720 1.780 3,520,400 1.7452 -0.57%
2020-08-18 0 1.750 1.750 1.760 1.740 1.800 7,750,800 13,688,012 1.7660 1.750 1.750 1.760 1.740 1.800 7,750,800 1.7660 -1.13%
2020-08-17 0 1.770 1.770 1.780 1.740 1.820 10,768,800 19,022,544 1.7664 1.770 1.770 1.780 1.740 1.820 10,768,800 1.7664 2.31%
2020-08-14 0 1.730 1.730 1.740 1.700 1.830 32,253,600 57,227,248 1.7743 1.730 1.730 1.740 1.700 1.830 32,253,600 1.7743 3.59%
2020-08-13 0 1.670 1.670 1.680 1.640 1.690 7,036,400 11,721,932 1.6659 1.670 1.670 1.680 1.640 1.690 7,036,400 1.6659 2.45%
2020-08-12 0 1.630 1.630 1.640 1.610 1.650 5,247,200 8,510,232 1.6219 1.630 1.630 1.640 1.610 1.650 5,247,200 1.6219 0.00%
2020-08-11 0 1.630 1.620 1.630 1.620 1.670 4,638,800 7,611,000 1.6407 1.630 1.620 1.630 1.620 1.670 4,638,800 1.6407 -0.61%
2020-08-10 0 1.640 1.630 1.640 1.610 1.650 4,666,800 7,578,364 1.6239 1.640 1.630 1.640 1.610 1.650 4,666,800 1.6239 0.61%
2020-08-07 0 1.630 1.630 1.640 1.620 1.680 16,500,000 26,965,352 1.6343 1.630 1.630 1.640 1.620 1.680 16,500,000 1.6343 -1.81%
2020-08-06 0 1.660 1.660 1.670 1.640 1.690 7,558,000 12,582,737 1.6648 1.660 1.660 1.670 1.640 1.690 7,558,000 1.6648 -1.19%
2020-08-05 0 1.680 1.680 1.690 1.660 1.730 5,008,400 8,402,576 1.6777 1.680 1.680 1.690 1.660 1.730 5,008,400 1.6777 -1.75%
2020-08-04 0 1.710 1.710 1.720 1.660 1.730 12,444,400 21,166,492 1.7009 1.710 1.710 1.720 1.660 1.730 12,444,400 1.7009 3.64%
2020-08-03 0 1.650 1.640 1.650 1.620 1.660 10,392,400 16,983,316 1.6342 1.650 1.640 1.650 1.620 1.660 10,392,400 1.6342 0.61%
2020-07-31 0 1.640 1.630 1.640 1.630 1.690 7,028,000 11,594,320 1.6497 1.640 1.630 1.640 1.630 1.690 7,028,000 1.6497 -1.80%
2020-07-30 0 1.670 1.660 1.670 1.670 1.710 4,636,800 7,839,636 1.6907 1.670 1.660 1.670 1.670 1.710 4,636,800 1.6907 0.00%
2020-07-29 0 1.670 1.670 1.680 1.660 1.690 5,100,400 8,542,904 1.6749 1.670 1.670 1.680 1.660 1.690 5,100,400 1.6749 0.60%
2020-07-28 0 1.660 1.650 1.660 1.630 1.670 4,533,600 7,499,980 1.6543 1.660 1.650 1.660 1.630 1.670 4,533,600 1.6543 2.47%
2020-07-27 0 1.620 1.620 1.630 1.620 1.680 7,075,022 11,669,187 1.6493 1.620 1.620 1.630 1.620 1.680 7,075,022 1.6493 0.00%
2020-07-24 0 1.620 1.620 1.630 1.610 1.740 15,331,600 25,423,748 1.6583 1.620 1.620 1.630 1.610 1.740 15,331,600 1.6583 1.89%
2020-07-23 0 1.590 1.590 1.600 1.570 1.620 4,361,600 6,953,092 1.5942 1.590 1.590 1.600 1.570 1.620 4,361,600 1.5942 0.00%
2020-07-22 0 1.590 1.590 1.600 1.580 1.680 12,443,200 20,100,860 1.6154 1.590 1.590 1.600 1.580 1.680 12,443,200 1.6154 -4.22%
2020-07-21 0 1.660 1.660 1.670 1.650 1.710 5,237,200 8,735,424 1.6680 1.660 1.660 1.670 1.650 1.710 5,237,200 1.6680 -1.78%
2020-07-20 0 1.690 1.680 1.690 1.580 1.690 6,412,800 10,527,507 1.6416 1.690 1.680 1.690 1.580 1.690 6,412,800 1.6416 4.32%
2020-07-17 0 1.620 1.620 1.630 1.600 1.660 4,032,000 6,576,564 1.6311 1.620 1.620 1.630 1.600 1.660 4,032,000 1.6311 -1.22%
2020-07-16 0 1.640 1.620 1.640 1.610 1.700 7,668,400 12,562,036 1.6382 1.640 1.620 1.640 1.610 1.700 7,668,400 1.6382 -1.80%
2020-07-15 0 1.670 1.670 1.680 1.660 1.760 7,526,800 12,768,920 1.6965 1.670 1.670 1.680 1.660 1.760 7,526,800 1.6965 -1.76%
2020-07-14 0 1.700 1.690 1.700 1.690 1.780 8,136,000 13,940,072 1.7134 1.700 1.690 1.700 1.690 1.780 8,136,000 1.7134 -4.49%
2020-07-13 0 1.780 1.780 1.790 1.730 1.820 13,716,400 24,246,184 1.7677 1.780 1.780 1.790 1.730 1.820 13,716,400 1.7677 2.30%
2020-07-10 0 1.740 1.730 1.740 1.720 1.820 12,100,800 21,302,996 1.7605 1.740 1.730 1.740 1.720 1.820 12,100,800 1.7605 -4.40%
2020-07-09 0 1.820 1.810 1.820 1.720 1.850 28,310,400 51,405,992 1.8158 1.820 1.810 1.820 1.720 1.850 28,310,400 1.8158 7.06%
2020-07-08 0 1.700 1.700 1.710 1.640 1.720 10,439,200 17,614,628 1.6874 1.700 1.700 1.710 1.640 1.720 10,439,200 1.6874 3.03%
2020-07-07 0 1.650 1.640 1.650 1.640 1.790 15,269,808 25,993,023 1.7022 1.650 1.640 1.650 1.640 1.790 15,269,808 1.7022 -2.37%
2020-07-06 0 1.690 1.690 1.700 1.600 1.710 19,361,200 32,180,064 1.6621 1.690 1.690 1.700 1.600 1.710 19,361,200 1.6621 6.96%
2020-07-03 0 1.580 1.570 1.580 1.510 1.600 10,297,200 16,038,136 1.5575 1.580 1.570 1.580 1.510 1.600 10,297,200 1.5575 4.64%
2020-07-02 0 1.510 1.500 1.510 1.460 1.520 9,061,200 13,524,992 1.4926 1.510 1.500 1.510 1.460 1.520 9,061,200 1.4926 3.42%
2020-06-30 0 1.460 1.460 1.470 1.450 1.500 4,173,075 6,160,729 1.4763 1.460 1.460 1.470 1.450 1.500 4,173,075 1.4763 0.00%
2020-06-29 0 1.460 1.460 1.470 1.440 1.480 3,678,800 5,357,200 1.4562 1.460 1.460 1.470 1.440 1.480 3,678,800 1.4562 0.00%
2020-06-26 0 1.460 1.460 1.470 1.450 1.500 1,035,600 1,519,126 1.4669 1.460 1.460 1.470 1.450 1.500 1,035,600 1.4669 -1.35%
2020-06-24 0 1.480 1.460 1.480 1.460 1.520 2,930,168 4,326,146 1.4764 1.480 1.460 1.480 1.460 1.520 2,930,168 1.4764 -0.67%
2020-06-23 0 1.490 1.490 1.500 1.460 1.510 1,714,745 2,551,051 1.4877 1.490 1.490 1.500 1.460 1.510 1,714,745 1.4877 0.00%
2020-06-22 0 1.490 1.490 1.500 1.480 1.550 9,143,034 13,822,797 1.5118 1.490 1.490 1.500 1.480 1.550 9,143,034 1.5118 -3.25%
2020-06-19 0 1.540 1.530 1.540 1.500 1.540 5,038,804 7,685,601 1.5253 1.540 1.530 1.540 1.500 1.540 5,038,804 1.5253 1.99%
2020-06-18 0 1.510 1.510 1.520 1.500 1.540 3,670,400 5,571,156 1.5179 1.510 1.510 1.520 1.500 1.540 3,670,400 1.5179 -0.66%
2020-06-17 0 1.520 1.510 1.520 1.500 1.570 4,985,200 7,593,862 1.5233 1.520 1.510 1.520 1.500 1.570 4,985,200 1.5233 -2.56%
2020-06-16 0 1.560 1.550 1.560 1.490 1.560 7,795,600 11,971,172 1.5356 1.560 1.550 1.560 1.490 1.560 7,795,600 1.5356 5.41%
2020-06-15 0 1.480 1.470 1.480 1.470 1.520 5,987,742 8,896,531 1.4858 1.480 1.470 1.480 1.470 1.520 5,987,742 1.4858 -0.67%
2020-06-12 0 1.490 1.480 1.490 1.460 1.520 11,586,800 17,162,230 1.4812 1.490 1.480 1.490 1.460 1.520 11,586,800 1.4812 -1.32%
2020-06-11 0 1.510 1.510 1.520 1.510 1.610 10,333,790 15,937,432 1.5423 1.510 1.510 1.520 1.510 1.610 10,333,790 1.5423 -6.21%
2020-06-10 0 1.610 1.610 1.620 1.580 1.660 5,412,400 8,731,324 1.6132 1.610 1.610 1.620 1.580 1.660 5,412,400 1.6132 -2.42%
2020-06-09 0 1.650 1.640 1.650 1.610 1.670 8,475,500 13,919,787 1.6424 1.650 1.640 1.650 1.610 1.670 8,475,500 1.6424 0.61%
2020-06-08 0 1.640 1.630 1.640 1.560 1.660 14,802,900 23,737,371 1.6036 1.640 1.630 1.640 1.560 1.660 14,802,900 1.6036 3.80%
2020-06-05 0 1.580 1.570 1.580 1.480 1.590 17,155,200 26,776,324 1.5608 1.580 1.570 1.580 1.480 1.590 17,155,200 1.5608 5.33%
2020-06-04 0 1.500 1.490 1.500 1.460 1.510 10,515,000 15,585,994 1.4823 1.500 1.490 1.500 1.460 1.510 10,515,000 1.4823 2.74%
2020-06-03 0 1.460 1.460 1.470 1.440 1.480 15,145,600 22,175,764 1.4642 1.460 1.460 1.470 1.440 1.480 15,145,600 1.4642 0.00%
2020-06-02 0 1.460 1.460 1.470 1.440 1.500 14,915,100 21,936,238 1.4707 1.460 1.460 1.470 1.440 1.500 14,915,100 1.4707 1.39%
2020-06-01 0 1.440 1.440 1.450 1.420 1.510 35,494,916 51,667,287 1.4556 1.440 1.440 1.450 1.420 1.510 35,494,916 1.4556 -1.37%
2020-05-29 0 1.460 1.460 1.470 1.460 1.600 137,552,337 202,978,196 1.4756 1.460 1.460 1.470 1.460 1.600 137,552,337 1.4756 -8.75%
2020-05-28 0 1.600 1.600 1.610 1.590 1.690 16,845,000 27,448,488 1.6295 1.600 1.600 1.610 1.590 1.690 16,845,000 1.6295 -4.76%
2020-05-27 0 1.680 1.670 1.680 1.670 1.750 11,256,000 19,176,626 1.7037 1.680 1.670 1.680 1.670 1.750 11,256,000 1.7037 -4.55%
2020-05-26 0 1.760 1.760 1.770 1.730 1.790 7,150,000 12,633,142 1.7669 1.760 1.760 1.770 1.730 1.790 7,150,000 1.7669 1.73%
2020-05-25 0 1.730 1.720 1.730 1.670 1.750 4,103,200 7,020,448 1.7110 1.730 1.720 1.730 1.670 1.750 4,103,200 1.7110 0.00%
2020-05-22 0 1.730 1.720 1.730 1.690 1.800 10,232,800 17,612,396 1.7212 1.730 1.720 1.730 1.690 1.800 10,232,800 1.7212 -3.89%
2020-05-21 0 1.800 1.780 1.800 1.780 1.860 3,630,400 6,573,968 1.8108 1.800 1.780 1.800 1.780 1.860 3,630,400 1.8108 -1.64%
2020-05-20 0 1.830 1.820 1.830 1.790 1.850 6,149,200 11,208,792 1.8228 1.830 1.820 1.830 1.790 1.850 6,149,200 1.8228 -0.54%
2020-05-19 0 1.840 1.840 1.850 1.810 1.870 10,438,070 19,253,931 1.8446 1.840 1.840 1.850 1.810 1.870 10,438,070 1.8446 2.22%
2020-05-18 0 1.800 1.790 1.800 1.760 1.810 6,697,200 11,991,108 1.7905 1.800 1.790 1.800 1.760 1.810 6,697,200 1.7905 1.12%
2020-05-15 0 1.780 1.770 1.780 1.730 1.800 11,729,600 20,804,144 1.7736 1.780 1.770 1.780 1.730 1.800 11,729,600 1.7736 2.30%
2020-05-14 0 1.740 1.720 1.740 1.700 1.740 4,487,700 7,706,273 1.7172 1.740 1.720 1.740 1.700 1.740 4,487,700 1.7172 0.00%
2020-05-13 0 1.740 1.730 1.740 1.680 1.740 8,491,800 14,569,294 1.7157 1.740 1.730 1.740 1.680 1.740 8,491,800 1.7157 1.75%
2020-05-12 0 1.710 1.700 1.710 1.690 1.750 10,313,954 17,669,512 1.7132 1.710 1.700 1.710 1.690 1.750 10,313,954 1.7132 0.00%
2020-05-11 0 1.710 1.700 1.710 1.690 1.770 12,160,485 20,986,291 1.7258 1.710 1.700 1.710 1.690 1.770 12,160,485 1.7258 1.79%
2020-05-08 0 1.680 1.680 1.690 1.660 1.720 16,173,573 27,239,961 1.6842 1.680 1.680 1.690 1.660 1.720 16,173,573 1.6842 -1.18%
2020-05-07 0 1.700 1.690 1.700 1.690 1.780 7,967,276 13,606,567 1.7078 1.700 1.690 1.700 1.690 1.780 7,967,276 1.7078 -2.30%
2020-05-06 0 1.740 1.740 1.750 1.730 1.790 8,770,800 15,451,844 1.7617 1.740 1.740 1.750 1.730 1.790 8,770,800 1.7617 -1.14%
2020-05-05 0 1.760 1.750 1.760 1.750 1.840 4,036,500 7,209,027 1.7860 1.760 1.750 1.760 1.750 1.840 4,036,500 1.7860 -2.22%
2020-05-04 0 1.800 1.780 1.800 1.740 1.840 6,195,300 11,069,167 1.7867 1.800 1.780 1.800 1.740 1.840 6,195,300 1.7867 -3.74%
2020-04-29 0 1.870 1.870 1.880 1.760 1.880 6,003,600 11,085,216 1.8464 1.870 1.870 1.880 1.760 1.880 6,003,600 1.8464 4.47%
2020-04-28 0 1.790 1.770 1.790 1.690 1.800 7,166,734 12,514,442 1.7462 1.790 1.770 1.790 1.690 1.800 7,166,734 1.7462 4.68%
2020-04-27 0 1.710 1.710 1.720 1.690 1.740 10,785,200 18,528,040 1.7179 1.710 1.710 1.720 1.690 1.740 10,785,200 1.7179 1.18%
2020-04-24 0 1.690 1.680 1.690 1.680 1.730 6,478,000 11,044,790 1.7050 1.690 1.680 1.690 1.680 1.730 6,478,000 1.7050 -1.74%
2020-04-23 0 1.720 1.710 1.720 1.710 1.760 6,133,665 10,588,732 1.7263 1.720 1.710 1.720 1.710 1.760 6,133,665 1.7263 0.00%
2020-04-22 0 1.720 1.710 1.720 1.650 1.720 12,725,143 21,504,124 1.6899 1.720 1.710 1.720 1.650 1.720 12,725,143 1.6899 0.58%
2020-04-21 0 1.710 1.710 1.720 1.700 1.810 16,161,200 28,253,732 1.7482 1.710 1.710 1.720 1.700 1.810 16,161,200 1.7482 -5.52%
2020-04-20 0 1.810 1.810 1.820 1.810 1.850 12,146,400 22,114,176 1.8206 1.810 1.810 1.820 1.810 1.850 12,146,400 1.8206 -1.63%
2020-04-17 0 1.840 1.830 1.840 1.820 1.860 9,422,400 17,321,608 1.8383 1.840 1.830 1.840 1.820 1.860 9,422,400 1.8383 1.10%
2020-04-16 0 1.820 1.820 1.830 1.810 1.900 17,807,871 32,557,276 1.8283 1.820 1.820 1.830 1.810 1.900 17,807,871 1.8283 -5.21%
2020-04-15 0 1.920 1.900 1.920 1.890 1.980 8,538,200 16,359,680 1.9161 1.920 1.900 1.920 1.890 1.980 8,538,200 1.9161 1.05%
2020-04-14 0 1.900 1.890 1.900 1.890 1.990 14,473,095 27,852,847 1.9245 1.900 1.890 1.900 1.890 1.990 14,473,095 1.9245 -4.52%
2020-04-09 0 1.990 1.980 1.990 1.830 1.990 18,955,747 36,177,862 1.9085 1.990 1.980 1.990 1.830 1.990 18,955,747 1.9085 9.94%
2020-04-08 0 1.810 1.810 1.820 1.790 1.930 28,764,200 53,169,790 1.8485 1.810 1.810 1.820 1.790 1.930 28,764,200 1.8485 -4.74%
2020-04-07 0 1.900 1.900 1.910 1.870 1.930 15,471,200 29,338,340 1.8963 1.900 1.900 1.910 1.870 1.930 15,471,200 1.8963 2.15%
2020-04-06 0 1.860 1.850 1.860 1.830 2.000 8,973,196 16,981,968 1.8925 1.860 1.850 1.860 1.830 2.000 8,973,196 1.8925 -5.58%
2020-04-03 0 1.970 1.960 1.970 1.960 2.040 5,788,500 11,509,441 1.9883 1.970 1.960 1.970 1.960 2.040 5,788,500 1.9883 -1.01%
2020-04-02 0 1.990 1.980 1.990 1.970 2.050 4,802,400 9,640,372 2.0074 1.990 1.980 1.990 1.970 2.050 4,802,400 2.0074 -2.45%
2020-04-01 0 2.040 2.030 2.040 2.000 2.110 10,820,553 22,347,052 2.0652 2.040 2.030 2.040 2.000 2.110 10,820,553 2.0652 0.00%
2020-03-31 0 2.040 2.030 2.040 2.000 2.140 24,465,378 50,400,767 2.0601 2.040 2.030 2.040 2.000 2.140 24,465,378 2.0601 -3.77%
2020-03-30 0 2.120 2.110 2.120 2.110 2.250 18,765,200 40,254,240 2.1452 2.120 2.110 2.120 2.110 2.250 18,765,200 2.1452 -6.19%
2020-03-27 0 2.260 2.260 2.270 2.220 2.640 26,102,000 61,776,704 2.3667 2.260 2.260 2.270 2.220 2.640 26,102,000 2.3667 -12.40%
2020-03-26 0 2.580 2.570 2.580 2.550 2.620 4,476,000 11,558,428 2.5823 2.580 2.570 2.580 2.550 2.620 4,476,000 2.5823 -0.39%
2020-03-25 0 2.590 2.580 2.590 2.550 2.620 6,701,200 17,324,852 2.5853 2.590 2.580 2.590 2.550 2.620 6,701,200 2.5853 3.19%
2020-03-24 0 2.510 2.500 2.510 2.480 2.630 7,108,860 17,922,470 2.5211 2.510 2.500 2.510 2.480 2.630 7,108,860 2.5211 0.80%
2020-03-23 0 2.490 2.480 2.490 2.440 2.560 12,730,000 31,897,366 2.5057 2.490 2.480 2.490 2.440 2.560 12,730,000 2.5057 -1.97%
2020-03-20 0 2.540 2.540 2.560 2.510 2.660 7,553,307 19,240,818 2.5473 2.540 2.540 2.560 2.510 2.660 7,553,307 2.5473 -2.31%
2020-03-19 0 2.600 2.560 2.600 2.400 2.670 9,631,736 24,288,320 2.5217 2.600 2.560 2.600 2.400 2.670 9,631,736 2.5217 -1.14%
2020-03-18 0 2.630 2.610 2.630 2.550 2.860 19,727,200 53,588,684 2.7165 2.630 2.610 2.630 2.550 2.860 19,727,200 2.7165 3.54%
2020-03-17 0 2.540 2.530 2.540 2.430 2.540 8,895,600 22,147,060 2.4897 2.540 2.530 2.540 2.430 2.540 8,895,600 2.4897 1.20%
2020-03-16 0 2.510 2.500 2.510 2.470 2.550 7,538,800 18,862,110 2.5020 2.510 2.500 2.510 2.470 2.550 7,538,800 2.5020 -1.18%
2020-03-13 0 2.540 2.520 2.540 2.380 2.550 11,362,400 28,009,494 2.4651 2.540 2.520 2.540 2.380 2.550 11,362,400 2.4651 0.40%
2020-03-12 0 2.530 2.520 2.530 2.480 2.600 8,010,211 20,169,739 2.5180 2.530 2.520 2.530 2.480 2.600 8,010,211 2.5180 -2.69%
2020-03-11 0 2.600 2.600 2.610 2.590 2.670 6,478,800 16,932,036 2.6135 2.600 2.600 2.610 2.590 2.670 6,478,800 2.6135 0.39%
2020-03-10 0 2.590 2.590 2.600 2.520 2.620 8,482,800 21,878,720 2.5792 2.590 2.590 2.600 2.520 2.620 8,482,800 2.5792 1.17%
2020-03-09 0 2.560 2.560 2.570 2.560 2.650 8,055,782 20,979,970 2.6043 2.560 2.560 2.570 2.560 2.650 8,055,782 2.6043 -3.40%
2020-03-06 0 2.650 2.650 2.660 2.630 2.680 3,916,585 10,416,216 2.6595 2.650 2.650 2.660 2.630 2.680 3,916,585 2.6595 -0.38%
2020-03-05 0 2.660 2.660 2.670 2.650 2.680 11,032,234 29,379,449 2.6631 2.660 2.660 2.670 2.650 2.680 11,032,234 2.6631 0.00%
2020-03-04 0 2.660 2.660 2.670 2.620 2.660 9,590,800 25,436,037 2.6521 2.660 2.660 2.670 2.620 2.660 9,590,800 2.6521 0.38%
2020-03-03 0 2.650 2.650 2.660 2.620 2.710 11,312,873 29,988,675 2.6508 2.650 2.650 2.660 2.620 2.710 11,312,873 2.6508 -0.38%
2020-03-02 0 2.660 2.650 2.660 2.620 2.710 7,923,200 21,144,216 2.6686 2.660 2.650 2.660 2.620 2.710 7,923,200 2.6686 1.53%
2020-02-28 0 2.620 2.610 2.620 2.620 2.750 12,619,389 33,509,111 2.6554 2.620 2.610 2.620 2.620 2.750 12,619,389 2.6554 -6.09%
2020-02-27 0 2.790 2.790 2.800 2.770 2.890 18,506,800 51,907,136 2.8048 2.790 2.790 2.800 2.770 2.890 18,506,800 2.8048 2.20%
2020-02-26 0 2.730 2.730 2.740 2.690 2.770 8,117,244 22,228,427 2.7384 2.730 2.730 2.740 2.690 2.770 8,117,244 2.7384 0.00%
2020-02-25 0 2.730 2.720 2.730 2.700 2.790 6,880,000 18,758,872 2.7266 2.730 2.720 2.730 2.700 2.790 6,880,000 2.7266 -0.73%
2020-02-24 0 2.750 2.750 2.760 2.730 2.840 5,351,600 14,799,672 2.7655 2.750 2.750 2.760 2.730 2.840 5,351,600 2.7655 -1.08%
2020-02-21 0 2.780 2.770 2.780 2.760 2.810 3,810,000 10,570,624 2.7744 2.780 2.770 2.780 2.760 2.810 3,810,000 2.7744 -1.07%
2020-02-20 0 2.810 2.800 2.810 2.750 2.820 4,458,000 12,413,226 2.7845 2.810 2.800 2.810 2.750 2.820 4,458,000 2.7845 1.44%
2020-02-19 0 2.770 2.760 2.770 2.730 2.830 3,424,800 9,522,344 2.7804 2.770 2.760 2.770 2.730 2.830 3,424,800 2.7804 -0.72%
2020-02-18 0 2.790 2.790 2.800 2.790 2.850 3,156,400 8,850,652 2.8040 2.790 2.790 2.800 2.790 2.850 3,156,400 2.8040 -1.06%
2020-02-17 0 2.820 2.810 2.820 2.730 2.840 5,470,800 15,294,788 2.7957 2.820 2.810 2.820 2.730 2.840 5,470,800 2.7957 2.55%
2020-02-14 0 2.750 2.740 2.750 2.670 2.750 9,084,400 24,655,722 2.7141 2.750 2.740 2.750 2.670 2.750 9,084,400 2.7141 2.61%
2020-02-13 0 2.680 2.680 2.690 2.660 2.710 5,693,746 15,255,579 2.6794 2.680 2.680 2.690 2.660 2.710 5,693,746 2.6794 0.00%
2020-02-12 0 2.680 2.680 2.690 2.680 2.730 5,062,828 13,678,446 2.7017 2.680 2.680 2.690 2.680 2.730 5,062,828 2.7017 -1.47%
2020-02-11 0 2.720 2.710 2.720 2.680 2.760 2,574,400 7,015,788 2.7252 2.720 2.710 2.720 2.680 2.760 2,574,400 2.7252 1.49%
2020-02-10 0 2.680 2.670 2.680 2.640 2.690 2,744,656 7,333,156 2.6718 2.680 2.670 2.680 2.640 2.690 2,744,656 2.6718 0.75%
2020-02-07 0 2.660 2.660 2.670 2.650 2.710 4,907,359 13,075,185 2.6644 2.660 2.660 2.670 2.650 2.710 4,907,359 2.6644 -1.48%
2020-02-06 0 2.700 2.690 2.700 2.630 2.710 9,445,250 25,321,772 2.6809 2.700 2.690 2.700 2.630 2.710 9,445,250 2.6809 1.12%
2020-02-05 0 2.670 2.670 2.680 2.660 2.700 2,519,600 6,745,458 2.6772 2.670 2.670 2.680 2.660 2.700 2,519,600 2.6772 0.38%
2020-02-04 0 2.660 2.650 2.660 2.580 2.680 4,819,990 12,792,805 2.6541 2.660 2.650 2.660 2.580 2.680 4,819,990 2.6541 2.70%
2020-02-03 0 2.590 2.580 2.590 2.540 2.630 6,479,781 16,663,714 2.5716 2.590 2.580 2.590 2.540 2.630 6,479,781 2.5716 -0.38%
2020-01-31 0 2.600 2.600 2.610 2.600 2.710 6,167,662 16,113,070 2.6125 2.600 2.600 2.610 2.600 2.710 6,167,662 2.6125 -3.35%
2020-01-30 0 2.690 2.680 2.690 2.690 2.800 3,249,600 8,783,268 2.7029 2.690 2.680 2.690 2.690 2.800 3,249,600 2.7029 -1.47%
2020-01-29 0 2.730 2.720 2.730 2.730 2.830 2,931,057 8,159,677 2.7839 2.730 2.720 2.730 2.730 2.830 2,931,057 2.7839 -4.88%
2020-01-24 0 2.870 2.860 2.870 2.850 2.940 1,715,630 4,921,686 2.8687 2.870 2.860 2.870 2.850 2.940 1,715,630 2.8687 -0.69%
2020-01-23 0 2.890 2.890 2.900 2.890 2.970 3,056,000 8,892,308 2.9098 2.890 2.890 2.900 2.890 2.970 3,056,000 2.9098 -2.03%
2020-01-22 0 2.950 2.940 2.950 2.900 2.990 2,589,833 7,575,266 2.9250 2.950 2.940 2.950 2.900 2.990 2,589,833 2.9250 0.00%
2020-01-21 0 2.950 2.950 2.960 2.930 3.020 9,001,800 26,633,964 2.9587 2.950 2.950 2.960 2.930 3.020 9,001,800 2.9587 -1.67%
2020-01-20 0 3.000 2.990 3.000 2.950 3.110 13,194,596 39,634,457 3.0038 3.000 2.990 3.000 2.950 3.110 13,194,596 3.0038 -3.54%
2020-01-17 0 3.110 3.100 3.110 3.080 3.130 1,397,395 4,327,910 3.0971 3.110 3.100 3.110 3.080 3.130 1,397,395 3.0971 0.65%
2020-01-16 0 3.090 3.080 3.090 3.060 3.140 3,936,020 12,153,273 3.0877 3.090 3.080 3.090 3.060 3.140 3,936,020 3.0877 -0.32%
2020-01-15 0 3.100 3.090 3.100 3.070 3.160 3,579,672 11,085,944 3.0969 3.100 3.090 3.100 3.070 3.160 3,579,672 3.0969 -1.27%
2020-01-14 0 3.140 3.130 3.140 3.130 3.200 4,538,519 14,354,164 3.1627 3.140 3.130 3.140 3.130 3.200 4,538,519 3.1627 -0.63%
2020-01-13 0 3.160 3.160 3.170 3.030 3.160 5,752,235 17,904,251 3.1126 3.160 3.160 3.170 3.030 3.160 5,752,235 3.1126 3.61%
2020-01-10 0 3.050 3.030 3.050 3.020 3.050 2,402,800 7,298,922 3.0377 3.050 3.030 3.050 3.020 3.050 2,402,800 3.0377 -0.33%
2020-01-09 0 3.060 3.050 3.060 3.020 3.070 2,670,600 8,132,040 3.0450 3.060 3.050 3.060 3.020 3.070 2,670,600 3.0450 0.99%
2020-01-08 0 3.030 3.030 3.040 3.010 3.100 2,945,001 8,944,464 3.0372 3.030 3.030 3.040 3.010 3.100 2,945,001 3.0372 -2.26%
2020-01-07 0 3.100 3.090 3.100 3.060 3.100 1,878,801 5,797,855 3.0859 3.100 3.090 3.100 3.060 3.100 1,878,801 3.0859 0.65%
2020-01-06 0 3.080 3.070 3.080 3.050 3.100 3,343,459 10,267,490 3.0709 3.080 3.070 3.080 3.050 3.100 3,343,459 3.0709 -0.65%
2020-01-03 0 3.100 3.100 3.110 3.070 3.190 8,079,200 25,223,120 3.1220 3.100 3.100 3.110 3.070 3.190 8,079,200 3.1220 -1.90%
2020-01-02 0 3.160 3.150 3.160 3.100 3.190 7,648,400 23,951,848 3.1316 3.160 3.150 3.160 3.100 3.190 7,648,400 3.1316 1.61%
2019-12-31 0 3.110 3.110 3.130 3.100 3.140 2,509,200 7,831,076 3.1209 3.110 3.110 3.130 3.100 3.140 2,509,200 3.1209 -1.27%
2019-12-30 0 3.150 3.120 3.150 3.090 3.150 2,461,910 7,702,804 3.1288 3.150 3.120 3.150 3.090 3.150 2,461,910 3.1288 0.64%
2019-12-27 0 3.130 3.120 3.130 3.050 3.140 4,503,620 14,033,161 3.1160 3.130 3.120 3.130 3.050 3.140 4,503,620 3.1160 1.95%
2019-12-24 0 3.070 3.070 3.100 3.070 3.120 700,400 2,159,280 3.0829 3.070 3.070 3.100 3.070 3.120 700,400 3.0829 -1.29%
2019-12-23 0 3.110 3.080 3.110 3.070 3.120 1,640,845 5,071,464 3.0908 3.110 3.080 3.110 3.070 3.120 1,640,845 3.0908 0.00%
2019-12-20 0 3.110 3.100 3.110 3.070 3.160 4,635,095 14,360,291 3.0982 3.110 3.100 3.110 3.070 3.160 4,635,095 3.0982 -0.96%
2019-12-19 0 3.140 3.130 3.140 3.110 3.150 1,251,954 3,918,530 3.1299 3.140 3.130 3.140 3.110 3.150 1,251,954 3.1299 -0.63%
2019-12-18 0 3.160 3.160 3.170 3.120 3.160 2,378,000 7,475,586 3.1436 3.160 3.160 3.170 3.120 3.160 2,378,000 3.1436 1.28%
2019-12-17 0 3.120 3.110 3.120 3.060 3.120 2,790,400 8,636,820 3.0952 3.120 3.110 3.120 3.060 3.120 2,790,400 3.0952 1.96%
2019-12-16 0 3.060 3.050 3.060 3.040 3.100 4,959,600 15,171,456 3.0590 3.060 3.050 3.060 3.040 3.100 4,959,600 3.0590 -0.97%
2019-12-13 0 3.090 3.070 3.090 3.050 3.090 3,251,200 9,995,932 3.0745 3.090 3.070 3.090 3.050 3.090 3,251,200 3.0745 0.98%
2019-12-12 0 3.060 3.060 3.070 3.030 3.090 1,717,045 5,236,407 3.0497 3.060 3.060 3.070 3.030 3.090 1,717,045 3.0497 0.00%
2019-12-11 0 3.060 3.040 3.060 3.000 3.080 1,484,400 4,513,288 3.0405 3.060 3.040 3.060 3.000 3.080 1,484,400 3.0405 -0.33%
2019-12-10 0 3.070 3.060 3.070 3.010 3.090 3,292,200 10,070,280 3.0588 3.070 3.060 3.070 3.010 3.090 3,292,200 3.0588 0.33%
2019-12-09 0 3.060 3.050 3.060 3.030 3.070 1,492,000 4,550,762 3.0501 3.060 3.050 3.060 3.030 3.070 1,492,000 3.0501 0.33%
2019-12-06 0 3.050 3.050 3.060 2.990 3.050 1,951,100 5,916,211 3.0322 3.050 3.050 3.060 2.990 3.050 1,951,100 3.0322 0.99%
2019-12-05 0 3.020 3.020 3.030 2.990 3.040 1,267,200 3,809,848 3.0065 3.020 3.020 3.030 2.990 3.040 1,267,200 3.0065 -0.33%
2019-12-04 0 3.030 3.020 3.030 2.970 3.070 4,534,000 13,628,328 3.0058 3.030 3.020 3.030 2.970 3.070 4,534,000 3.0058 -0.98%
2019-12-03 0 3.060 3.060 3.070 3.010 3.090 2,033,870 6,226,310 3.0613 3.060 3.060 3.070 3.010 3.090 2,033,870 3.0613 -0.65%
2019-12-02 0 3.080 3.070 3.080 3.060 3.160 1,941,600 6,017,348 3.0992 3.080 3.070 3.080 3.060 3.160 1,941,600 3.0992 -1.60%
2019-11-29 0 3.130 3.120 3.130 3.070 3.140 1,954,800 6,067,222 3.1038 3.130 3.120 3.130 3.070 3.140 1,954,800 3.1038 0.00%
2019-11-28 0 3.130 3.120 3.130 3.130 3.210 1,529,123 4,813,914 3.1482 3.130 3.120 3.130 3.130 3.210 1,529,123 3.1482 -1.88%
2019-11-27 0 3.190 3.180 3.190 3.110 3.200 2,027,906 6,437,431 3.1744 3.190 3.180 3.190 3.110 3.200 2,027,906 3.1744 -0.31%
2019-11-26 0 3.200 3.180 3.200 3.050 3.200 12,884,697 40,845,868 3.1701 3.200 3.180 3.200 3.050 3.200 12,884,697 3.1701 3.90%
2019-11-25 0 3.080 3.070 3.080 3.020 3.100 1,709,600 5,243,364 3.0670 3.080 3.070 3.080 3.020 3.100 1,709,600 3.0670 1.99%
2019-11-22 0 3.020 3.010 3.020 2.970 3.030 1,779,600 5,363,278 3.0138 3.020 3.010 3.020 2.970 3.030 1,779,600 3.0138 1.00%
2019-11-21 0 2.990 2.980 2.990 2.930 3.030 1,845,893 5,516,055 2.9883 2.990 2.980 2.990 2.930 3.030 1,845,893 2.9883 -1.64%
2019-11-20 0 3.040 3.030 3.040 3.010 3.080 1,470,800 4,481,416 3.0469 3.040 3.030 3.040 3.010 3.080 1,470,800 3.0469 -1.62%
2019-11-19 0 3.090 3.080 3.090 3.040 3.100 1,208,800 3,716,126 3.0742 3.090 3.080 3.090 3.040 3.100 1,208,800 3.0742 1.64%
2019-11-18 0 3.040 3.040 3.050 2.970 3.060 1,544,800 4,652,310 3.0116 3.040 3.040 3.050 2.970 3.060 1,544,800 3.0116 0.66%
2019-11-15 0 3.020 3.010 3.020 2.960 3.070 3,704,800 11,112,038 2.9994 3.020 3.010 3.020 2.960 3.070 3,704,800 2.9994 -0.98%
2019-11-14 0 3.050 3.040 3.050 3.040 3.110 1,675,600 5,133,396 3.0636 3.050 3.040 3.050 3.040 3.110 1,675,600 3.0636 -1.61%
2019-11-13 0 3.100 3.090 3.100 3.030 3.140 1,543,178 4,774,037 3.0936 3.100 3.090 3.100 3.030 3.140 1,543,178 3.0936 -0.96%
2019-11-12 0 3.130 3.120 3.130 3.080 3.160 1,678,378 5,240,778 3.1225 3.130 3.120 3.130 3.080 3.160 1,678,378 3.1225 0.64%
2019-11-11 0 3.110 3.110 3.120 3.110 3.260 3,803,913 11,992,711 3.1527 3.110 3.110 3.120 3.110 3.260 3,803,913 3.1527 -4.31%
2019-11-08 0 3.250 3.240 3.250 3.210 3.260 1,131,920 3,672,956 3.2449 3.250 3.240 3.250 3.210 3.260 1,131,920 3.2449 0.00%
2019-11-07 0 3.250 3.230 3.250 3.190 3.250 1,376,990 4,435,817 3.2214 3.250 3.230 3.250 3.190 3.250 1,376,990 3.2214 0.93%
2019-11-06 0 3.220 3.210 3.220 3.200 3.270 1,382,800 4,468,788 3.2317 3.220 3.210 3.220 3.200 3.270 1,382,800 3.2317 -0.31%
2019-11-05 0 3.230 3.220 3.230 3.140 3.230 3,152,184 10,100,720 3.2044 3.230 3.220 3.230 3.140 3.230 3,152,184 3.2044 2.22%
2019-11-04 0 3.160 3.150 3.160 3.100 3.180 3,103,200 9,742,714 3.1396 3.160 3.150 3.160 3.100 3.180 3,103,200 3.1396 0.32%
2019-11-01 0 3.150 3.140 3.150 3.070 3.180 4,969,200 15,472,492 3.1137 3.150 3.140 3.150 3.070 3.180 4,969,200 3.1137 -3.37%
2019-10-31 0 3.260 3.250 3.260 3.200 3.620 9,838,224 32,708,466 3.3246 3.260 3.250 3.260 3.200 3.620 9,838,224 3.3246 1.24%
2019-10-30 0 3.220 3.210 3.220 3.190 3.240 1,251,824 4,012,549 3.2054 3.220 3.210 3.220 3.190 3.240 1,251,824 3.2054 0.00%
2019-10-29 0 3.220 3.220 3.230 3.200 3.240 2,925,320 9,427,843 3.2228 3.220 3.220 3.230 3.200 3.240 2,925,320 3.2228 0.00%
2019-10-28 0 3.220 3.210 3.220 3.180 3.230 1,074,800 3,455,310 3.2148 3.220 3.210 3.220 3.180 3.230 1,074,800 3.2148 1.26%
2019-10-25 0 3.180 3.180 3.190 3.150 3.220 1,668,400 5,313,904 3.1850 3.180 3.180 3.190 3.150 3.220 1,668,400 3.1850 -0.62%
2019-10-24 0 3.200 3.180 3.200 3.150 3.230 1,297,799 4,134,499 3.1858 3.200 3.180 3.200 3.150 3.230 1,297,799 3.1858 -0.31%
2019-10-23 0 3.210 3.200 3.210 3.150 3.210 1,461,600 4,669,910 3.1951 3.210 3.200 3.210 3.150 3.210 1,461,600 3.1951 1.26%
2019-10-22 0 3.170 3.160 3.170 3.150 3.200 1,820,247 5,763,343 3.1662 3.170 3.160 3.170 3.150 3.200 1,820,247 3.1662 0.32%
2019-10-21 0 3.160 3.150 3.160 3.120 3.230 1,804,000 5,698,412 3.1588 3.160 3.150 3.160 3.120 3.230 1,804,000 3.1588 -0.63%
2019-10-18 0 3.180 3.150 3.180 3.150 3.270 12,663,000 40,376,268 3.1885 3.180 3.150 3.180 3.150 3.270 12,663,000 3.1885 -3.34%
2019-10-17 0 3.290 3.280 3.290 3.240 3.300 3,602,058 11,810,093 3.2787 3.290 3.280 3.290 3.240 3.300 3,602,058 3.2787 2.17%
2019-10-16 0 3.220 3.220 3.240 3.180 3.260 2,503,226 8,103,331 3.2372 3.220 3.220 3.240 3.180 3.260 2,503,226 3.2372 -0.92%
2019-10-15 0 3.250 3.240 3.250 3.200 3.270 1,182,464 3,843,173 3.2501 3.250 3.240 3.250 3.200 3.270 1,182,464 3.2501 -0.61%
2019-10-14 0 3.270 3.260 3.270 3.240 3.280 1,641,428 5,342,835 3.2550 3.270 3.260 3.270 3.240 3.280 1,641,428 3.2550 1.55%
2019-10-11 0 3.220 3.200 3.220 3.110 3.240 3,770,671 12,054,618 3.1969 3.220 3.200 3.220 3.110 3.240 3,770,671 3.1969 3.54%
2019-10-10 0 3.110 3.110 3.120 3.040 3.130 8,219,352 25,506,628 3.1032 3.110 3.110 3.120 3.040 3.130 8,219,352 3.1032 3.32%
2019-10-09 0 3.010 3.010 3.020 3.010 3.050 1,275,740 3,858,385 3.0244 3.010 3.010 3.020 3.010 3.050 1,275,740 3.0244 -0.66%
2019-10-08 0 3.030 3.010 3.030 3.000 3.110 6,086,206 18,379,631 3.0199 3.030 3.010 3.030 3.000 3.110 6,086,206 3.0199 0.33%
2019-10-04 0 3.020 3.010 3.020 2.970 3.090 1,560,800 4,685,260 3.0018 3.020 3.010 3.020 2.970 3.090 1,560,800 3.0018 0.00%
2019-10-03 0 3.020 3.020 3.050 3.010 3.180 1,777,600 5,392,900 3.0338 3.020 3.020 3.050 3.010 3.180 1,777,600 3.0338 -2.58%
2019-10-02 0 3.200 3.190 3.200 3.110 3.220 1,165,200 3,713,586 3.1871 3.100 3.090 3.100 3.013 3.119 1,202,787 3.0875 0.31%
2019-09-30 0 3.190 3.190 3.200 3.150 3.210 3,427,406 10,898,696 3.1799 3.090 3.090 3.100 3.052 3.110 3,537,967 3.0805 1.92%
2019-09-27 0 3.130 3.130 3.160 3.120 3.220 1,440,363 4,537,401 3.1502 3.032 3.032 3.061 3.022 3.119 1,486,826 3.0517 -1.26%
2019-09-26 0 3.170 3.170 3.180 3.140 3.230 1,511,052 4,805,840 3.1805 3.071 3.071 3.081 3.042 3.129 1,559,796 3.0811 0.32%
2019-09-25 0 3.160 3.150 3.160 3.120 3.180 1,574,332 4,956,828 3.1485 3.061 3.052 3.061 3.022 3.081 1,625,117 3.0501 -1.56%
2019-09-24 0 3.210 3.200 3.210 3.140 3.230 2,471,600 7,879,007 3.1878 3.110 3.100 3.110 3.042 3.129 2,551,329 3.0882 1.26%
2019-09-23 0 3.170 3.160 3.170 3.150 3.370 2,092,800 6,674,324 3.1892 3.071 3.061 3.071 3.052 3.265 2,160,310 3.0895 -1.55%
2019-09-20 0 3.220 3.210 3.220 3.210 3.260 3,883,100 12,512,949 3.2224 3.119 3.110 3.119 3.110 3.158 4,008,361 3.1217 -0.31%
2019-09-19 0 3.230 3.220 3.230 3.190 3.260 1,458,800 4,684,492 3.2112 3.129 3.119 3.129 3.090 3.158 1,505,858 3.1108 -0.92%
2019-09-18 0 3.260 3.240 3.260 3.200 3.300 2,578,000 8,331,010 3.2316 3.158 3.139 3.158 3.100 3.197 2,661,161 3.1306 -0.61%
2019-09-17 0 3.280 3.270 3.280 3.250 3.370 2,973,533 9,742,719 3.2765 3.177 3.168 3.177 3.148 3.265 3,069,453 3.1741 -2.09%
2019-09-16 0 3.350 3.340 3.350 3.300 3.430 3,904,400 12,999,662 3.3295 3.245 3.236 3.245 3.197 3.323 4,030,348 3.2254 -2.90%
2019-09-13 0 3.450 3.440 3.450 3.350 3.460 905,207 3,105,935 3.4312 3.342 3.333 3.342 3.245 3.352 934,407 3.3240 0.58%
2019-09-12 0 3.430 3.400 3.430 3.320 3.430 1,482,400 5,024,440 3.3894 3.323 3.294 3.323 3.216 3.323 1,530,219 3.2835 1.18%
2019-09-11 0 3.390 3.370 3.390 3.070 3.390 4,271,832 14,132,177 3.3082 3.284 3.265 3.284 2.974 3.284 4,409,633 3.2048 8.65%
2019-09-10 0 3.120 3.110 3.120 3.100 3.200 4,730,386 14,884,292 3.1465 3.022 3.013 3.022 3.003 3.100 4,882,979 3.0482 -3.41%
2019-09-09 0 3.230 3.220 3.230 3.200 3.250 1,056,990 3,413,806 3.2297 3.129 3.119 3.129 3.100 3.148 1,091,086 3.1288 -0.62%
2019-09-06 0 3.250 3.230 3.250 3.150 3.250 2,358,200 7,598,732 3.2223 3.148 3.129 3.148 3.052 3.148 2,434,271 3.1216 2.20%
2019-09-05 0 3.180 3.160 3.180 3.130 3.220 1,794,400 5,710,186 3.1822 3.081 3.061 3.081 3.032 3.119 1,852,284 3.0828 -0.31%
2019-09-04 0 3.190 3.190 3.200 3.060 3.190 3,294,811 10,314,279 3.1305 3.090 3.090 3.100 2.964 3.090 3,401,095 3.0326 2.90%
2019-09-03 0 3.100 3.100 3.110 3.060 3.140 2,495,200 7,712,202 3.0908 3.003 3.003 3.013 2.964 3.042 2,575,690 2.9942 -1.27%
2019-09-02 0 3.140 3.130 3.140 3.120 3.220 2,174,400 6,852,028 3.1512 3.042 3.032 3.042 3.022 3.119 2,244,542 3.0528 -2.48%
2019-08-30 0 3.220 3.220 3.230 3.200 3.260 2,203,200 7,102,896 3.2239 3.119 3.119 3.129 3.100 3.158 2,274,271 3.1232 0.00%
2019-08-29 0 3.220 3.210 3.220 3.130 3.250 3,102,400 9,874,940 3.1830 3.119 3.110 3.119 3.032 3.148 3,202,477 3.0835 0.94%
2019-08-28 0 3.190 3.190 3.200 3.160 3.240 3,961,317 12,634,538 3.1895 3.090 3.090 3.100 3.061 3.139 4,089,101 3.0898 0.31%
2019-08-27 0 3.180 3.170 3.180 3.170 3.340 16,371,707 52,972,404 3.2356 3.081 3.071 3.081 3.071 3.236 16,899,827 3.1345 0.63%
2019-08-26 0 3.160 3.150 3.160 3.020 3.170 5,539,362 17,180,748 3.1016 3.061 3.052 3.061 2.926 3.071 5,718,051 3.0047 -0.63%
2019-08-23 0 3.180 3.180 3.190 3.080 3.260 5,088,946 15,999,541 3.1440 3.081 3.081 3.090 2.984 3.158 5,253,106 3.0457 2.58%
2019-08-22 0 3.100 3.090 3.100 3.050 3.160 6,514,778 20,155,979 3.0939 3.003 2.993 3.003 2.955 3.061 6,724,932 2.9972 3.33%
2019-08-21 0 3.000 3.000 3.010 2.950 3.030 5,525,902 16,580,892 3.0006 2.906 2.906 2.916 2.858 2.935 5,704,157 2.9068 2.04%
2019-08-20 0 2.940 2.940 2.950 2.930 3.070 3,800,000 11,293,398 2.9719 2.848 2.848 2.858 2.838 2.974 3,922,581 2.8791 -1.67%
2019-08-19 0 2.990 2.990 3.000 2.930 3.080 4,433,200 13,284,548 2.9966 2.897 2.897 2.906 2.838 2.984 4,576,206 2.9030 1.70%
2019-08-16 0 2.940 2.930 2.940 2.850 2.970 5,226,915 15,304,637 2.9280 2.848 2.838 2.848 2.761 2.877 5,395,525 2.8365 2.44%
2019-08-15 0 2.870 2.860 2.870 2.810 2.880 3,038,424 8,655,416 2.8487 2.780 2.771 2.780 2.722 2.790 3,136,438 2.7596 0.35%
2019-08-14 0 2.860 2.850 2.860 2.850 2.980 4,008,236 11,581,831 2.8895 2.771 2.761 2.771 2.761 2.887 4,137,534 2.7992 -0.35%
2019-08-13 0 2.870 2.870 2.880 2.860 2.960 4,024,800 11,604,848 2.8833 2.780 2.780 2.790 2.771 2.868 4,154,632 2.7932 -3.04%
2019-08-12 0 2.960 2.960 2.970 2.900 2.980 3,182,000 9,370,032 2.9447 2.868 2.868 2.877 2.809 2.887 3,284,645 2.8527 3.14%
2019-08-09 0 2.870 2.870 2.890 2.870 3.050 6,129,402 17,922,811 2.9241 2.780 2.780 2.800 2.780 2.955 6,327,125 2.8327 -5.28%
2019-08-08 0 3.030 3.030 3.040 3.010 3.220 6,951,232 21,303,394 3.0647 2.935 2.935 2.945 2.916 3.119 7,175,465 2.9689 -3.19%
2019-08-07 0 3.130 3.120 3.130 2.940 3.160 19,201,002 58,596,969 3.0518 3.032 3.022 3.032 2.848 3.061 19,820,389 2.9564 5.74%
2019-08-06 0 2.960 2.950 2.960 2.710 2.980 11,547,186 32,932,040 2.8520 2.868 2.858 2.868 2.625 2.887 11,919,676 2.7628 0.68%
2019-08-05 0 2.940 2.940 2.950 2.900 3.250 20,174,000 60,141,036 2.9811 2.848 2.848 2.858 2.809 3.148 20,824,774 2.8880 -7.55%
2019-08-02 0 3.180 3.180 3.190 3.120 3.430 24,104,447 77,400,923 3.2111 3.081 3.081 3.090 3.022 3.323 24,882,010 3.1107 -7.56%
2019-08-01 0 3.440 3.440 3.450 3.170 3.590 49,018,800 166,023,816 3.3869 3.333 3.333 3.342 3.071 3.478 50,600,052 3.2811 -14.21%
2019-07-31 0 4.010 4.000 4.010 3.880 4.060 2,049,200 8,192,004 3.9977 3.885 3.875 3.885 3.759 3.933 2,115,303 3.8727 -1.47%
2019-07-30 0 4.070 4.070 4.080 4.030 4.090 1,423,200 5,783,512 4.0637 3.943 3.943 3.952 3.904 3.962 1,469,110 3.9367 0.25%
2019-07-29 0 4.060 4.030 4.060 4.000 4.060 1,413,978 5,691,762 4.0254 3.933 3.904 3.933 3.875 3.933 1,459,590 3.8996 0.25%
2019-07-26 0 4.050 4.040 4.050 4.000 4.060 2,316,844 9,333,141 4.0284 3.923 3.914 3.923 3.875 3.933 2,391,581 3.9025 -0.49%
2019-07-25 0 4.070 4.040 4.070 3.990 4.070 2,723,095 10,992,020 4.0366 3.943 3.914 3.943 3.865 3.943 2,810,937 3.9104 2.26%
2019-07-24 0 3.980 3.970 3.980 3.950 4.040 1,850,000 7,376,682 3.9874 3.856 3.846 3.856 3.827 3.914 1,909,677 3.8628 -0.25%
2019-07-23 0 3.990 3.980 3.990 3.960 4.020 843,200 3,362,836 3.9882 3.865 3.856 3.865 3.836 3.894 870,400 3.8636 -0.50%
2019-07-22 0 4.010 3.990 4.010 3.990 4.070 1,100,400 4,418,906 4.0157 3.885 3.865 3.885 3.865 3.943 1,135,897 3.8902 0.50%
2019-07-19 0 3.990 3.980 3.990 3.950 4.020 1,749,200 6,958,274 3.9780 3.865 3.856 3.865 3.827 3.894 1,805,626 3.8537 0.76%
2019-07-18 0 3.960 3.940 3.960 3.930 3.980 1,420,840 5,631,019 3.9632 3.836 3.817 3.836 3.807 3.856 1,466,674 3.8393 -0.25%
2019-07-17 0 3.970 3.970 3.980 3.970 4.030 1,904,200 7,607,472 3.9951 3.846 3.846 3.856 3.846 3.904 1,965,626 3.8703 -1.24%
2019-07-16 0 4.020 4.020 4.030 4.000 4.050 1,096,400 4,406,972 4.0195 3.894 3.894 3.904 3.875 3.923 1,131,768 3.8939 -0.25%
2019-07-15 0 4.030 4.020 4.030 3.960 4.050 2,225,200 8,937,968 4.0167 3.904 3.894 3.904 3.836 3.923 2,296,981 3.8912 0.25%
2019-07-12 0 4.020 4.020 4.030 4.000 4.080 2,557,600 10,302,922 4.0284 3.894 3.894 3.904 3.875 3.952 2,640,103 3.9025 -1.23%
2019-07-11 0 4.070 4.060 4.070 3.970 4.070 2,306,000 9,309,876 4.0372 3.943 3.933 3.943 3.846 3.943 2,380,387 3.9111 1.50%
2019-07-10 0 4.010 3.990 4.010 3.940 4.010 2,216,400 8,831,208 3.9845 3.885 3.865 3.885 3.817 3.885 2,287,897 3.8600 1.78%
2019-07-09 0 3.940 3.930 3.940 3.900 3.950 734,550 2,877,735 3.9177 3.817 3.807 3.817 3.778 3.827 758,245 3.7953 -0.25%
2019-07-08 0 3.950 3.930 3.950 3.900 3.950 2,248,000 8,805,368 3.9170 3.827 3.807 3.827 3.778 3.827 2,320,516 3.7946 -0.25%
2019-07-05 0 3.960 3.960 3.970 3.910 3.990 1,296,400 5,114,264 3.9450 3.836 3.836 3.846 3.788 3.865 1,338,219 3.8217 -1.00%
2019-07-04 0 4.000 3.990 4.000 3.960 4.050 1,322,800 5,281,686 3.9928 3.875 3.865 3.875 3.836 3.923 1,365,471 3.8680 -0.25%
2019-07-03 0 4.010 4.000 4.010 3.960 4.070 2,349,610 9,382,877 3.9934 3.885 3.875 3.885 3.836 3.943 2,425,404 3.8686 -0.50%
2019-07-02 0 4.030 4.020 4.030 3.960 4.040 3,369,061 13,518,736 4.0126 3.904 3.894 3.904 3.836 3.914 3,477,740 3.8872 2.28%
2019-06-28 0 3.940 3.920 3.940 3.900 3.950 1,942,348 7,622,622 3.9244 3.817 3.798 3.817 3.778 3.827 2,005,004 3.8018 1.29%
2019-06-27 0 3.890 3.890 3.900 3.870 3.940 2,266,860 8,830,326 3.8954 3.768 3.768 3.778 3.749 3.817 2,339,985 3.7737 -0.51%
2019-06-26 0 3.910 3.910 3.920 3.890 3.950 2,620,000 10,262,839 3.9171 3.788 3.788 3.798 3.768 3.827 2,704,516 3.7947 -0.51%
2019-06-25 0 3.930 3.900 3.930 3.900 3.990 3,283,600 12,866,480 3.9184 3.807 3.778 3.807 3.778 3.865 3,389,523 3.7960 -1.50%
2019-06-24 0 3.990 3.970 3.990 3.900 4.010 2,460,400 9,761,324 3.9674 3.865 3.846 3.865 3.778 3.885 2,539,768 3.8434 1.27%
2019-06-21 0 3.940 3.940 3.950 3.720 3.950 6,917,600 26,741,341 3.8657 3.817 3.817 3.827 3.604 3.827 7,140,748 3.7449 6.78%
2019-06-20 0 3.690 3.680 3.690 3.680 3.740 1,952,800 7,228,500 3.7016 3.575 3.565 3.575 3.565 3.623 2,015,794 3.5859 0.27%
2019-06-19 0 3.680 3.670 3.680 3.670 3.730 1,026,800 3,793,758 3.6947 3.565 3.555 3.565 3.555 3.613 1,059,923 3.5793 1.66%
2019-06-18 0 3.620 3.610 3.620 3.580 3.650 2,091,450 7,570,272 3.6196 3.507 3.497 3.507 3.468 3.536 2,158,916 3.5065 0.84%
2019-06-17 0 3.590 3.590 3.600 3.570 3.620 2,639,512 9,491,239 3.5958 3.478 3.478 3.487 3.458 3.507 2,724,658 3.4835 0.56%
2019-06-14 0 3.570 3.570 3.600 3.570 3.630 4,120,432 14,836,370 3.6007 3.458 3.458 3.487 3.458 3.517 4,253,349 3.4882 -0.56%
2019-06-13 0 3.590 3.580 3.590 3.580 3.620 1,873,667 6,735,133 3.5946 3.478 3.468 3.478 3.468 3.507 1,934,108 3.4823 -0.28%
2019-06-12 0 3.600 3.590 3.600 3.540 3.600 2,379,600 8,486,704 3.5664 3.487 3.478 3.487 3.429 3.487 2,456,361 3.4550 0.56%
2019-06-11 0 3.580 3.580 3.590 3.580 3.640 6,223,993 22,407,448 3.6002 3.468 3.468 3.478 3.468 3.526 6,424,767 3.4877 -0.56%
2019-06-10 0 3.600 3.600 3.610 3.530 3.620 3,455,400 12,352,974 3.5750 3.487 3.487 3.497 3.420 3.507 3,566,865 3.4633 0.56%
2019-06-06 0 3.580 3.580 3.590 3.560 3.620 798,000 2,864,734 3.5899 3.468 3.468 3.478 3.449 3.507 823,742 3.4777 0.28%
2019-06-05 0 3.570 3.570 3.580 3.570 3.640 3,436,400 12,371,048 3.6000 3.458 3.458 3.468 3.458 3.526 3,547,252 3.4875 0.28%
2019-06-04 0 3.560 3.560 3.580 3.550 3.660 2,643,448 9,504,126 3.5954 3.449 3.449 3.468 3.439 3.546 2,728,721 3.4830 -0.84%
2019-06-03 0 3.760 3.740 3.760 3.720 3.770 1,377,955 5,158,325 3.7435 3.478 3.459 3.478 3.441 3.487 1,489,761 3.4625 0.53%
2019-05-31 0 3.740 3.730 3.740 3.720 3.790 3,748,351 14,035,648 3.7445 3.459 3.450 3.459 3.441 3.506 4,052,490 3.4635 -0.80%
2019-05-30 0 3.770 3.770 3.780 3.720 3.810 2,585,200 9,765,698 3.7775 3.487 3.487 3.496 3.441 3.524 2,794,961 3.4940 1.62%
2019-05-29 0 3.710 3.710 3.720 3.710 3.780 2,612,800 9,754,599 3.7334 3.432 3.432 3.441 3.432 3.496 2,824,801 3.4532 -2.37%
2019-05-28 0 3.800 3.790 3.800 3.720 3.800 13,386,934 50,775,762 3.7929 3.515 3.506 3.515 3.441 3.515 14,473,141 3.5083 2.43%
2019-05-27 0 3.710 3.710 3.730 3.660 3.750 1,788,200 6,622,828 3.7036 3.432 3.432 3.450 3.385 3.469 1,933,293 3.4257 0.27%
2019-05-24 0 3.700 3.690 3.700 3.630 3.730 1,568,400 5,788,428 3.6907 3.422 3.413 3.422 3.358 3.450 1,695,659 3.4137 1.37%
2019-05-23 0 3.650 3.650 3.660 3.640 3.740 3,556,076 13,114,557 3.6879 3.376 3.376 3.385 3.367 3.459 3,844,614 3.4112 -2.41%
2019-05-22 0 3.740 3.730 3.740 3.730 3.830 1,998,000 7,499,745 3.7536 3.459 3.450 3.459 3.450 3.543 2,160,116 3.4719 0.00%
2019-05-21 0 3.740 3.730 3.740 3.690 3.780 2,678,800 10,002,080 3.7338 3.459 3.450 3.459 3.413 3.496 2,896,156 3.4536 1.08%
2019-05-20 0 3.700 3.700 3.710 3.700 3.790 2,928,381 10,889,691 3.7187 3.422 3.422 3.432 3.422 3.506 3,165,988 3.4396 -1.60%
2019-05-17 0 3.760 3.760 3.770 3.750 3.890 2,892,800 10,947,912 3.7845 3.478 3.478 3.487 3.469 3.598 3,127,520 3.5005 -2.08%
2019-05-16 0 3.840 3.840 3.850 3.820 3.880 2,838,944 10,931,820 3.8507 3.552 3.552 3.561 3.533 3.589 3,069,294 3.5617 -0.78%
2019-05-15 0 3.870 3.870 3.880 3.790 3.890 3,488,646 13,464,894 3.8596 3.580 3.580 3.589 3.506 3.598 3,771,713 3.5700 2.11%
2019-05-14 0 3.790 3.790 3.800 3.730 3.830 6,033,470 22,896,048 3.7948 3.506 3.506 3.515 3.450 3.543 6,523,022 3.5100 -3.56%
2019-05-10 0 3.930 3.930 3.940 3.870 4.000 5,796,261 22,884,717 3.9482 3.635 3.635 3.644 3.580 3.700 6,266,566 3.6519 0.51%
2019-05-09 0 3.910 3.910 3.920 3.880 4.070 5,026,400 19,891,120 3.9573 3.617 3.617 3.626 3.589 3.765 5,434,239 3.6603 -3.22%
2019-05-08 0 4.040 4.040 4.050 4.040 4.160 4,140,539 16,949,831 4.0936 3.737 3.737 3.746 3.737 3.848 4,476,500 3.7864 -3.12%
2019-05-07 0 4.170 4.160 4.170 4.060 4.190 6,950,000 28,652,732 4.1227 3.857 3.848 3.857 3.755 3.876 7,513,919 3.8133 1.21%
2019-05-06 0 4.120 4.110 4.120 4.080 4.300 6,731,322 28,060,042 4.1686 3.811 3.802 3.811 3.774 3.977 7,277,497 3.8557 -4.85%
2019-05-03 0 4.330 4.320 4.330 4.290 4.430 2,725,200 11,787,345 4.3253 4.005 3.996 4.005 3.968 4.098 2,946,321 4.0007 0.46%
2019-05-02 0 4.310 4.300 4.310 4.280 4.330 2,696,800 11,608,202 4.3044 3.987 3.977 3.987 3.959 4.005 2,915,617 3.9814 0.70%
2019-04-30 0 4.280 4.280 4.290 4.280 4.390 3,676,205 15,822,381 4.3040 3.959 3.959 3.968 3.959 4.061 3,974,490 3.9810 -2.51%
2019-04-29 0 4.390 4.390 4.400 4.360 4.490 2,145,485 9,447,316 4.4033 4.061 4.061 4.070 4.033 4.153 2,319,568 4.0729 -0.45%
2019-04-26 0 4.410 4.390 4.410 4.360 4.490 4,235,345 18,691,596 4.4132 4.079 4.061 4.079 4.033 4.153 4,578,998 4.0820 -0.90%
2019-04-25 0 4.450 4.440 4.450 4.400 4.500 5,112,044 22,721,069 4.4446 4.116 4.107 4.116 4.070 4.162 5,526,832 4.1110 -1.33%
2019-04-24 0 4.510 4.500 4.510 4.430 4.550 8,570,026 38,451,563 4.4867 4.172 4.162 4.172 4.098 4.209 9,265,392 4.1500 1.35%
2019-04-23 0 4.450 4.440 4.450 4.410 4.490 6,090,898 27,037,970 4.4391 4.116 4.107 4.116 4.079 4.153 6,585,110 4.1059 -0.22%
2019-04-18 0 4.460 4.450 4.460 4.430 4.500 4,525,200 20,185,322 4.4606 4.125 4.116 4.125 4.098 4.162 4,892,372 4.1259 -0.67%
2019-04-17 0 4.490 4.480 4.490 4.400 4.530 16,777,200 75,150,312 4.4793 4.153 4.144 4.153 4.070 4.190 18,138,491 4.1431 1.35%
2019-04-16 0 4.430 4.420 4.430 4.380 4.440 4,987,201 21,993,008 4.4099 4.098 4.088 4.098 4.051 4.107 5,391,859 4.0789 0.23%
2019-04-15 0 4.420 4.410 4.420 4.270 4.510 9,383,000 41,795,496 4.4544 4.088 4.079 4.088 3.950 4.172 10,144,331 4.1201 3.03%
2019-04-12 0 4.290 4.280 4.290 4.200 4.290 2,431,000 10,342,880 4.2546 3.968 3.959 3.968 3.885 3.968 2,628,250 3.9353 0.70%
2019-04-11 0 4.260 4.260 4.270 4.230 4.290 2,638,400 11,255,144 4.2659 3.940 3.940 3.950 3.913 3.968 2,852,478 3.9457 -0.47%
2019-04-10 0 4.280 4.270 4.280 4.230 4.300 8,606,888 36,712,994 4.2655 3.959 3.950 3.959 3.913 3.977 9,305,245 3.9454 -0.47%
2019-04-09 0 4.300 4.290 4.300 4.200 4.350 5,846,000 25,079,612 4.2900 3.977 3.968 3.977 3.885 4.024 6,320,341 3.9681 -1.15%
2019-04-08 0 4.350 4.340 4.350 4.300 4.430 8,746,800 38,105,304 4.3565 4.024 4.014 4.024 3.977 4.098 9,456,510 4.0295 -0.68%
2019-04-04 0 4.380 4.370 4.380 4.340 4.420 3,887,200 16,995,872 4.3723 4.051 4.042 4.051 4.014 4.088 4,202,605 4.0441 -0.68%
2019-04-03 0 4.410 4.390 4.410 4.340 4.430 4,048,261 17,737,937 4.3816 4.079 4.061 4.079 4.014 4.098 4,376,734 4.0528 0.46%
2019-04-02 0 4.390 4.390 4.400 4.340 4.460 3,820,447 16,769,740 4.3895 4.061 4.061 4.070 4.014 4.125 4,130,436 4.0600 -0.23%
2019-04-01 0 4.400 4.380 4.400 4.280 4.430 8,907,738 38,855,210 4.3620 4.070 4.051 4.070 3.959 4.098 9,630,506 4.0346 2.80%
2019-03-29 0 4.280 4.260 4.280 4.060 4.320 7,275,904 30,730,920 4.2237 3.959 3.940 3.959 3.755 3.996 7,866,266 3.9067 5.68%
2019-03-28 0 4.050 4.050 4.060 4.020 4.100 1,386,133 5,623,761 4.0572 3.746 3.746 3.755 3.718 3.792 1,498,603 3.7527 0.00%
2019-03-27 0 4.050 4.050 4.060 4.050 4.090 1,329,837 5,408,805 4.0673 3.746 3.746 3.755 3.746 3.783 1,437,739 3.7620 0.00%
2019-03-26 0 4.050 4.040 4.050 3.980 4.050 1,741,536 6,996,722 4.0176 3.746 3.737 3.746 3.681 3.746 1,882,843 3.7160 1.25%
2019-03-25 0 4.000 3.990 4.000 3.980 4.050 2,639,400 10,580,532 4.0087 3.700 3.691 3.700 3.681 3.746 2,853,559 3.7078 -1.48%
2019-03-22 0 4.060 4.050 4.060 4.030 4.090 2,346,800 9,514,680 4.0543 3.755 3.746 3.755 3.728 3.783 2,537,218 3.7500 0.25%
2019-03-21 0 4.050 4.050 4.060 4.040 4.100 1,289,981 5,229,026 4.0536 3.746 3.746 3.755 3.737 3.792 1,394,649 3.7493 0.00%
2019-03-20 0 4.050 4.050 4.060 4.040 4.130 2,342,050 9,566,759 4.0848 3.746 3.746 3.755 3.737 3.820 2,532,082 3.7782 -1.22%
2019-03-19 0 4.100 4.100 4.120 4.040 4.130 1,197,600 4,910,036 4.0999 3.792 3.792 3.811 3.737 3.820 1,294,773 3.7922 0.49%
2019-03-18 0 4.080 4.070 4.080 4.040 4.080 1,443,196 5,873,431 4.0697 3.774 3.765 3.774 3.737 3.774 1,560,296 3.7643 0.74%
2019-03-15 0 4.050 4.050 4.070 4.030 4.110 5,274,000 21,378,688 4.0536 3.746 3.746 3.765 3.728 3.802 5,701,929 3.7494 -0.49%
2019-03-14 0 4.070 4.070 4.090 4.040 4.150 1,351,992 5,514,714 4.0790 3.765 3.765 3.783 3.737 3.839 1,461,692 3.7728 -0.97%
2019-03-13 0 4.110 4.110 4.130 4.100 4.190 1,252,610 5,157,010 4.1170 3.802 3.802 3.820 3.792 3.876 1,354,246 3.8080 -0.24%
2019-03-12 0 4.120 4.110 4.120 4.060 4.150 4,494,602 18,449,352 4.1048 3.811 3.802 3.811 3.755 3.839 4,859,291 3.7967 1.23%
2019-03-11 0 4.070 4.070 4.100 4.020 4.120 3,296,800 13,381,432 4.0589 3.765 3.765 3.792 3.718 3.811 3,564,300 3.7543 -0.49%
2019-03-08 0 4.090 4.090 4.110 4.070 4.170 3,514,141 14,424,743 4.1048 3.783 3.783 3.802 3.765 3.857 3,799,276 3.7967 -1.68%
2019-03-07 0 4.160 4.160 4.170 4.110 4.210 3,986,120 16,528,528 4.1465 3.848 3.848 3.857 3.802 3.894 4,309,551 3.8353 -0.72%
2019-03-06 0 4.190 4.170 4.190 4.150 4.260 1,506,897 6,295,349 4.1777 3.876 3.857 3.876 3.839 3.940 1,629,166 3.8642 -0.24%
2019-03-05 0 4.200 4.190 4.200 4.130 4.230 2,939,200 12,288,016 4.1807 3.885 3.876 3.885 3.820 3.913 3,177,685 3.8670 -0.71%
2019-03-04 0 4.230 4.220 4.230 4.220 4.300 2,256,800 9,595,355 4.2518 3.913 3.903 3.913 3.903 3.977 2,439,915 3.9327 -0.24%
2019-03-01 0 4.240 4.230 4.240 4.160 4.240 2,212,000 9,318,468 4.2127 3.922 3.913 3.922 3.848 3.922 2,391,480 3.8965 1.92%
2019-02-28 0 4.160 4.160 4.170 4.140 4.340 4,902,079 20,635,529 4.2095 3.848 3.848 3.857 3.829 4.014 5,299,831 3.8936 -3.26%
2019-02-27 0 4.300 4.280 4.300 4.230 4.350 7,170,000 30,820,552 4.2985 3.977 3.959 3.977 3.913 4.024 7,751,769 3.9759 0.94%
2019-02-26 0 4.260 4.240 4.260 4.200 4.320 3,492,000 14,862,390 4.2561 3.940 3.922 3.940 3.885 3.996 3,775,339 3.9367 0.95%
2019-02-25 0 4.220 4.210 4.220 4.120 4.250 5,074,400 21,341,498 4.2057 3.903 3.894 3.903 3.811 3.931 5,486,134 3.8901 2.43%
2019-02-22 0 4.120 4.110 4.120 4.050 4.120 2,445,261 10,012,132 4.0945 3.811 3.802 3.811 3.746 3.811 2,643,668 3.7872 1.23%
2019-02-21 0 4.070 4.060 4.070 4.030 4.100 3,104,400 12,581,588 4.0528 3.765 3.755 3.765 3.728 3.792 3,356,289 3.7487 0.00%
2019-02-20 0 4.070 4.070 4.080 4.040 4.130 2,229,256 9,085,178 4.0754 3.765 3.765 3.774 3.737 3.820 2,410,136 3.7696 0.00%
2019-02-19 0 4.070 4.070 4.090 4.050 4.160 1,071,588 4,382,378 4.0896 3.765 3.765 3.783 3.746 3.848 1,158,536 3.7827 -1.69%
2019-02-18 0 4.140 4.120 4.140 4.030 4.160 3,597,655 14,740,934 4.0974 3.829 3.811 3.829 3.728 3.848 3,889,566 3.7899 2.73%
2019-02-15 0 4.030 4.020 4.030 4.000 4.090 1,575,392 6,357,799 4.0357 3.728 3.718 3.728 3.700 3.783 1,703,218 3.7328 -0.74%
2019-02-14 0 4.060 4.050 4.060 4.030 4.130 1,887,200 7,659,704 4.0588 3.755 3.746 3.755 3.728 3.820 2,040,326 3.7542 -1.22%
2019-02-13 0 4.110 4.090 4.110 4.080 4.170 2,880,000 11,838,496 4.1106 3.802 3.783 3.802 3.774 3.857 3,113,681 3.8021 0.00%
2019-02-12 0 4.110 4.090 4.110 4.070 4.120 2,371,452 9,714,528 4.0964 3.802 3.783 3.802 3.765 3.811 2,563,870 3.7890 0.74%
2019-02-11 0 4.080 4.080 4.090 4.030 4.140 2,812,449 11,468,965 4.0779 3.774 3.774 3.783 3.728 3.829 3,040,649 3.7719 -0.73%
2019-02-08 0 4.110 4.100 4.110 3.950 4.120 3,155,361 12,789,216 4.0532 3.802 3.792 3.802 3.654 3.811 3,411,385 3.7490 1.23%
2019-02-04 0 4.060 4.060 4.070 3.950 4.070 1,696,172 6,829,360 4.0263 3.755 3.755 3.765 3.654 3.765 1,833,798 3.7242 3.05%
2019-02-01 0 3.940 3.930 3.940 3.920 4.000 4,748,788 18,739,576 3.9462 3.644 3.635 3.644 3.626 3.700 5,134,102 3.6500 0.25%
2019-01-31 0 3.930 3.920 3.930 3.870 4.040 5,190,800 20,415,541 3.9330 3.635 3.626 3.635 3.580 3.737 5,611,978 3.6379 0.77%
2019-01-30 0 3.900 3.890 3.900 3.700 3.900 5,768,800 22,030,561 3.8189 3.607 3.598 3.607 3.422 3.607 6,236,877 3.5323 4.56%
2019-01-29 0 3.730 3.710 3.730 3.670 3.740 2,027,600 7,508,456 3.7031 3.450 3.432 3.450 3.395 3.459 2,192,118 3.4252 -0.80%
2019-01-28 0 3.760 3.740 3.760 3.690 3.850 4,286,000 16,042,948 3.7431 3.478 3.459 3.478 3.413 3.561 4,633,763 3.4622 -1.05%
2019-01-25 0 3.800 3.790 3.800 3.780 3.850 2,006,826 7,646,751 3.8104 3.515 3.506 3.515 3.496 3.561 2,169,659 3.5244 -0.26%
2019-01-24 0 3.810 3.810 3.820 3.790 3.880 2,226,792 8,524,685 3.8282 3.524 3.524 3.533 3.506 3.589 2,407,472 3.5409 -1.04%
2019-01-23 0 3.850 3.850 3.860 3.800 3.860 5,036,000 19,342,372 3.8408 3.561 3.561 3.570 3.515 3.570 5,444,618 3.5526 0.52%
2019-01-22 0 3.830 3.810 3.830 3.640 3.840 7,876,400 29,519,912 3.7479 3.543 3.524 3.543 3.367 3.552 8,515,486 3.4666 2.41%
2019-01-21 0 3.740 3.720 3.740 3.640 3.880 6,125,200 23,082,672 3.7685 3.459 3.441 3.459 3.367 3.589 6,622,195 3.4857 1.91%
2019-01-18 0 3.670 3.660 3.670 3.610 3.690 3,106,788 11,348,460 3.6528 3.395 3.385 3.395 3.339 3.413 3,358,871 3.3787 0.27%
2019-01-17 0 3.660 3.630 3.660 3.600 3.660 2,936,590 10,692,617 3.6412 3.385 3.358 3.385 3.330 3.385 3,174,863 3.3679 0.83%
2019-01-16 0 3.630 3.580 3.630 3.560 3.630 5,040,680 18,155,276 3.6018 3.358 3.311 3.358 3.293 3.358 5,449,678 3.3314 0.55%
2019-01-15 0 3.610 3.610 3.620 3.570 3.630 2,894,788 10,443,265 3.6076 3.339 3.339 3.348 3.302 3.358 3,129,669 3.3369 1.12%
2019-01-14 0 3.570 3.570 3.590 3.560 3.620 1,009,600 3,621,528 3.5871 3.302 3.302 3.321 3.293 3.348 1,091,518 3.3179 -1.11%
2019-01-11 0 3.610 3.590 3.610 3.580 3.630 2,107,666 7,596,569 3.6043 3.339 3.321 3.339 3.311 3.358 2,278,681 3.3338 0.00%
2019-01-10 0 3.610 3.580 3.610 3.560 3.610 1,281,174 4,601,358 3.5915 3.339 3.311 3.339 3.293 3.339 1,385,128 3.3220 0.28%
2019-01-09 0 3.600 3.590 3.600 3.550 3.600 2,785,736 9,966,586 3.5777 3.330 3.321 3.330 3.284 3.330 3,011,769 3.3092 1.98%
2019-01-08 0 3.530 3.530 3.540 3.520 3.590 1,292,965 4,587,640 3.5482 3.265 3.265 3.274 3.256 3.321 1,397,875 3.2819 -0.56%
2019-01-07 0 3.550 3.540 3.550 3.510 3.600 1,383,588 4,907,988 3.5473 3.284 3.274 3.284 3.247 3.330 1,495,851 3.2811 2.01%
2019-01-04 0 3.480 3.460 3.480 3.370 3.500 2,327,340 8,031,024 3.4507 3.219 3.200 3.219 3.117 3.237 2,516,179 3.1918 1.46%
2019-01-03 0 3.430 3.380 3.430 3.360 3.490 1,916,800 6,552,760 3.4186 3.173 3.126 3.173 3.108 3.228 2,072,328 3.1620 0.88%
2019-01-02 0 3.400 3.390 3.400 3.390 3.490 2,531,143 8,618,876 3.4051 3.145 3.136 3.145 3.136 3.228 2,736,518 3.1496 -2.02%
2018-12-31 0 3.470 3.470 3.510 3.410 3.540 351,200 1,229,624 3.5012 3.210 3.210 3.247 3.154 3.274 379,696 3.2384 -0.86%
2018-12-28 0 3.500 3.480 3.500 3.400 3.550 1,004,248 3,483,111 3.4684 3.237 3.219 3.237 3.145 3.284 1,085,732 3.2081 0.29%
2018-12-27 0 3.490 3.480 3.490 3.400 3.500 1,378,499 4,736,179 3.4358 3.228 3.219 3.228 3.145 3.237 1,490,350 3.1779 2.95%
2018-12-24 0 3.390 3.360 3.390 3.340 3.450 350,540 1,183,997 3.3776 3.136 3.108 3.136 3.089 3.191 378,983 3.1241 0.59%
2018-12-21 0 3.370 3.370 3.380 3.360 3.510 3,598,743 12,204,796 3.3914 3.117 3.117 3.126 3.108 3.247 3,890,743 3.1369 -3.44%
2018-12-20 0 3.490 3.470 3.490 3.450 3.530 1,978,800 6,876,972 3.4753 3.228 3.210 3.228 3.191 3.265 2,139,359 3.2145 -0.57%
2018-12-19 0 3.510 3.500 3.510 3.460 3.560 582,255 2,042,738 3.5083 3.247 3.237 3.247 3.200 3.293 629,499 3.2450 0.86%
2018-12-18 0 3.480 3.480 3.490 3.460 3.590 2,036,000 7,151,904 3.5127 3.219 3.219 3.228 3.200 3.321 2,201,200 3.2491 -2.79%
2018-12-17 0 3.580 3.580 3.600 3.570 3.680 2,787,600 10,095,192 3.6215 3.311 3.311 3.330 3.302 3.404 3,013,784 3.3497 -1.65%
2018-12-14 0 3.640 3.610 3.640 3.580 3.640 1,115,200 4,043,312 3.6256 3.367 3.339 3.367 3.311 3.367 1,205,687 3.3535 0.28%
2018-12-13 0 3.630 3.620 3.630 3.540 3.630 1,265,200 4,547,120 3.5940 3.358 3.348 3.358 3.274 3.358 1,367,858 3.3243 1.68%
2018-12-12 0 3.570 3.550 3.570 3.500 3.600 780,800 2,777,320 3.5570 3.302 3.284 3.302 3.237 3.330 844,154 3.2901 1.71%
2018-12-11 0 3.510 3.500 3.510 3.490 3.610 446,590 1,566,834 3.5084 3.247 3.237 3.247 3.228 3.339 482,826 3.2451 0.29%
2018-12-10 0 3.500 3.490 3.500 3.450 3.530 1,397,600 4,868,624 3.4836 3.237 3.228 3.237 3.191 3.265 1,511,000 3.2221 -1.13%
2018-12-07 0 3.540 3.530 3.540 3.520 3.630 1,186,800 4,207,556 3.5453 3.274 3.265 3.274 3.256 3.358 1,283,096 3.2792 -1.12%
2018-12-06 0 3.580 3.580 3.590 3.540 3.710 2,395,748 8,581,741 3.5821 3.311 3.311 3.321 3.274 3.432 2,590,137 3.3132 -3.50%
2018-12-05 0 3.710 3.700 3.710 3.600 3.710 1,478,800 5,447,056 3.6834 3.432 3.422 3.432 3.330 3.432 1,598,789 3.4070 0.00%
2018-12-04 0 3.710 3.700 3.710 3.620 3.710 1,798,038 6,629,577 3.6871 3.432 3.422 3.432 3.348 3.432 1,943,930 3.4104 0.82%
2018-12-03 0 3.680 3.680 3.690 3.610 3.700 3,758,400 13,723,476 3.6514 3.404 3.404 3.413 3.339 3.422 4,063,354 3.3774 1.94%
2018-11-30 0 3.610 3.560 3.610 3.550 3.610 4,363,255 15,685,466 3.5949 3.339 3.293 3.339 3.284 3.339 4,717,287 3.3251 1.12%
2018-11-29 0 3.570 3.550 3.570 3.530 3.630 1,729,044 6,192,510 3.5815 3.302 3.284 3.302 3.265 3.358 1,869,338 3.3127 -1.11%
2018-11-28 0 3.610 3.580 3.610 3.570 3.620 1,748,973 6,291,888 3.5975 3.339 3.311 3.339 3.302 3.348 1,890,884 3.3275 0.28%
2018-11-27 0 3.600 3.600 3.610 3.550 3.620 1,464,277 5,239,757 3.5784 3.330 3.330 3.339 3.284 3.348 1,583,088 3.3098 0.28%
2018-11-26 0 3.590 3.580 3.590 3.540 3.600 1,330,800 4,763,052 3.5791 3.321 3.311 3.321 3.274 3.330 1,438,780 3.3105 0.84%
2018-11-23 0 3.560 3.550 3.560 3.490 3.630 1,989,200 7,036,868 3.5375 3.293 3.284 3.293 3.228 3.358 2,150,602 3.2720 -1.66%
2018-11-22 0 3.620 3.600 3.620 3.580 3.650 1,829,422 6,608,147 3.6122 3.348 3.330 3.348 3.311 3.376 1,977,860 3.3411 -0.55%
2018-11-21 0 3.640 3.630 3.640 3.530 3.640 4,054,827 14,461,561 3.5665 3.367 3.358 3.367 3.265 3.367 4,383,833 3.2988 1.39%
2018-11-20 0 3.590 3.590 3.600 3.550 3.650 1,691,226 6,083,906 3.5973 3.321 3.321 3.330 3.284 3.376 1,828,451 3.3274 -1.37%
2018-11-19 0 3.640 3.630 3.640 3.550 3.640 2,959,600 10,693,100 3.6130 3.367 3.358 3.367 3.284 3.367 3,199,740 3.3419 1.39%
2018-11-16 0 3.590 3.580 3.590 3.470 3.590 3,386,178 11,993,821 3.5420 3.321 3.311 3.321 3.210 3.321 3,660,930 3.2762 0.84%
2018-11-15 0 3.560 3.550 3.560 3.510 3.570 2,149,200 7,582,482 3.5280 3.293 3.284 3.293 3.247 3.302 2,323,585 3.2633 0.85%
2018-11-14 0 3.530 3.530 3.540 3.490 3.580 1,894,400 6,710,508 3.5423 3.265 3.265 3.274 3.228 3.311 2,048,110 3.2764 0.00%
2018-11-13 0 3.530 3.520 3.530 3.430 3.540 2,082,854 7,289,035 3.4995 3.265 3.256 3.265 3.173 3.274 2,251,855 3.2369 2.02%
2018-11-12 0 3.460 3.460 3.470 3.440 3.510 1,492,400 5,188,840 3.4768 3.200 3.200 3.210 3.182 3.247 1,613,492 3.2159 0.58%
2018-11-09 0 3.440 3.440 3.450 3.430 3.520 1,849,800 6,399,088 3.4593 3.182 3.182 3.191 3.173 3.256 1,999,892 3.1997 -2.27%
2018-11-08 0 3.520 3.490 3.520 3.470 3.550 2,359,200 8,283,244 3.5110 3.256 3.228 3.256 3.210 3.284 2,550,624 3.2475 0.28%
2018-11-07 0 3.510 3.500 3.510 3.500 3.550 2,052,000 7,222,754 3.5199 3.247 3.237 3.247 3.237 3.284 2,218,498 3.2557 -0.57%
2018-11-06 0 3.530 3.520 3.530 3.460 3.530 1,903,200 6,658,468 3.4986 3.265 3.256 3.265 3.200 3.265 2,057,624 3.2360 1.15%
2018-11-05 0 3.490 3.470 3.490 3.400 3.490 2,526,800 8,697,968 3.4423 3.228 3.210 3.228 3.145 3.228 2,731,823 3.1839 0.58%
2018-11-02 0 3.470 3.460 3.470 3.400 3.530 5,186,400 17,974,944 3.4658 3.210 3.200 3.210 3.145 3.265 5,607,221 3.2057 2.66%
2018-11-01 0 3.380 3.380 3.390 3.360 3.540 3,654,770 12,619,683 3.4529 3.126 3.126 3.136 3.108 3.274 3,951,316 3.1938 -2.87%
2018-10-31 0 3.480 3.470 3.480 3.320 3.480 3,382,000 11,481,024 3.3947 3.219 3.210 3.219 3.071 3.219 3,656,413 3.1400 4.19%
2018-10-30 0 3.340 3.330 3.340 3.220 3.370 2,064,000 6,809,372 3.2991 3.089 3.080 3.089 2.978 3.117 2,231,472 3.0515 -0.30%
2018-10-29 0 3.350 3.350 3.360 3.280 3.370 2,400,086 7,973,184 3.3220 3.099 3.099 3.108 3.034 3.117 2,594,827 3.0727 0.00%
2018-10-26 0 3.350 3.310 3.350 3.300 3.390 1,243,200 4,136,016 3.3269 3.099 3.062 3.099 3.052 3.136 1,344,072 3.0772 -0.30%
2018-10-25 0 3.360 3.350 3.360 3.270 3.360 2,327,522 7,695,244 3.3062 3.108 3.099 3.108 3.025 3.108 2,516,376 3.0581 -0.30%
2018-10-24 0 3.370 3.360 3.370 3.300 3.440 2,544,385 8,592,749 3.3771 3.117 3.108 3.117 3.052 3.182 2,750,835 3.1237 0.60%
2018-10-23 0 3.350 3.340 3.350 3.320 3.480 2,200,426 7,435,302 3.3790 3.099 3.089 3.099 3.071 3.219 2,378,967 3.1254 -4.01%
2018-10-22 0 3.490 3.480 3.490 3.340 3.490 2,508,600 8,655,466 3.4503 3.228 3.219 3.228 3.089 3.228 2,712,146 3.1914 3.87%
2018-10-19 0 3.360 3.320 3.360 3.210 3.360 3,635,141 12,056,597 3.3167 3.108 3.071 3.108 2.969 3.108 3,930,094 3.0678 2.13%
2018-10-18 0 3.290 3.280 3.290 3.230 3.360 1,312,800 4,294,027 3.2709 3.043 3.034 3.043 2.988 3.108 1,419,320 3.0254 0.00%
2018-10-16 0 3.290 3.250 3.290 3.200 3.330 1,739,750 5,678,521 3.2640 3.043 3.006 3.043 2.960 3.080 1,880,912 3.0190 0.00%
2018-10-15 0 3.290 3.280 3.290 3.280 3.400 1,892,800 6,266,028 3.3105 3.043 3.034 3.043 3.034 3.145 2,046,381 3.0620 -2.66%
2018-10-12 0 3.380 3.370 3.380 3.250 3.380 2,743,200 9,075,458 3.3083 3.126 3.117 3.126 3.006 3.126 2,965,782 3.0601 2.74%
2018-10-11 0 3.290 3.290 3.300 3.240 3.400 8,338,000 27,383,826 3.2842 3.043 3.043 3.052 2.997 3.145 9,014,540 3.0377 -4.91%
2018-10-10 0 3.460 3.440 3.460 3.430 3.580 3,606,410 12,556,074 3.4816 3.200 3.182 3.200 3.173 3.311 3,899,032 3.2203 -1.98%
2018-10-09 0 3.530 3.530 3.540 3.490 3.600 1,797,254 6,385,940 3.5532 3.265 3.265 3.274 3.228 3.330 1,943,082 3.2865 1.15%
2018-10-08 0 3.490 3.490 3.500 3.430 3.710 3,740,530 13,252,594 3.5430 3.228 3.228 3.237 3.173 3.432 4,044,034 3.2771 -6.68%
2018-10-05 0 3.740 3.740 3.750 3.610 3.770 3,357,652 12,482,555 3.7176 3.459 3.459 3.469 3.339 3.487 3,630,090 3.4386 2.47%
2018-10-04 0 3.650 3.640 3.650 3.620 3.770 1,171,848 4,302,519 3.6716 3.376 3.367 3.376 3.348 3.487 1,266,931 3.3960 -2.41%
2018-10-03 0 3.840 3.830 3.840 3.780 3.870 1,504,394 5,737,220 3.8136 3.459 3.450 3.459 3.405 3.486 1,669,948 3.4356 -0.52%
2018-10-02 0 3.860 3.850 3.860 3.830 3.910 4,036,400 15,571,252 3.8577 3.477 3.468 3.477 3.450 3.522 4,480,593 3.4753 0.78%
2018-09-28 0 3.830 3.810 3.830 3.700 3.900 5,626,459 21,371,889 3.7985 3.450 3.432 3.450 3.333 3.513 6,245,633 3.4219 4.36%
2018-09-27 0 3.670 3.650 3.670 3.580 3.670 1,438,365 5,217,420 3.6273 3.306 3.288 3.306 3.225 3.306 1,596,653 3.2677 2.51%
2018-09-26 0 3.580 3.580 3.590 3.560 3.650 3,804,400 13,709,400 3.6036 3.225 3.225 3.234 3.207 3.288 4,223,062 3.2463 -0.83%
2018-09-24 0 3.610 3.600 3.610 3.590 3.630 286,400 1,032,372 3.6047 3.252 3.243 3.252 3.234 3.270 317,917 3.2473 -1.37%
2018-09-21 0 3.660 3.650 3.660 3.570 3.660 2,825,487 10,256,458 3.6300 3.297 3.288 3.297 3.216 3.297 3,136,423 3.2701 2.81%
2018-09-20 0 3.560 3.560 3.570 3.550 3.630 1,664,400 5,928,684 3.5621 3.207 3.207 3.216 3.198 3.270 1,847,562 3.2089 -0.56%
2018-09-19 0 3.580 3.570 3.580 3.550 3.610 2,283,600 8,178,236 3.5813 3.225 3.216 3.225 3.198 3.252 2,534,903 3.2263 0.28%
2018-09-18 0 3.570 3.560 3.570 3.480 3.590 2,072,800 7,330,928 3.5367 3.216 3.207 3.216 3.135 3.234 2,300,905 3.1861 1.42%
2018-09-17 0 3.520 3.510 3.520 3.490 3.590 912,800 3,219,424 3.5270 3.171 3.162 3.171 3.144 3.234 1,013,251 3.1773 -2.49%
2018-09-14 0 3.610 3.590 3.610 3.570 3.690 2,158,628 7,791,540 3.6095 3.252 3.234 3.252 3.216 3.324 2,396,178 3.2517 -2.43%
2018-09-13 0 3.700 3.680 3.700 3.530 3.700 3,243,000 11,682,854 3.6025 3.333 3.315 3.333 3.180 3.333 3,599,882 3.2453 5.11%
2018-09-12 0 3.520 3.510 3.520 3.470 3.570 3,190,610 11,193,412 3.5082 3.171 3.162 3.171 3.126 3.216 3,541,727 3.1604 0.57%
2018-09-11 0 3.500 3.490 3.500 3.460 3.550 4,533,600 15,833,568 3.4925 3.153 3.144 3.153 3.117 3.198 5,032,508 3.1463 0.57%
2018-09-10 0 3.480 3.480 3.500 3.460 3.580 3,751,600 13,212,732 3.5219 3.135 3.135 3.153 3.117 3.225 4,164,452 3.1727 -3.06%
2018-09-07 0 3.590 3.580 3.590 3.500 3.600 2,062,000 7,321,028 3.5505 3.234 3.225 3.234 3.153 3.243 2,288,917 3.1985 2.28%
2018-09-06 0 3.510 3.510 3.520 3.500 3.620 2,260,556 8,029,560 3.5520 3.162 3.162 3.171 3.153 3.261 2,509,323 3.1999 -1.40%
2018-09-05 0 3.560 3.560 3.570 3.550 3.650 5,429,200 19,480,954 3.5882 3.207 3.207 3.216 3.198 3.288 6,026,666 3.2325 -2.20%
2018-09-04 0 3.640 3.620 3.640 3.570 3.650 2,036,400 7,372,884 3.6205 3.279 3.261 3.279 3.216 3.288 2,260,499 3.2616 1.11%
2018-09-03 0 3.600 3.600 3.620 3.590 3.690 2,501,926 9,082,445 3.6302 3.243 3.243 3.261 3.234 3.324 2,777,255 3.2703 -2.17%
2018-08-31 0 3.680 3.670 3.680 3.610 3.730 9,214,401 33,768,583 3.6648 3.315 3.306 3.315 3.252 3.360 10,228,417 3.3014 0.55%
2018-08-30 0 3.660 3.660 3.670 3.660 3.760 1,630,978 6,002,372 3.6802 3.297 3.297 3.306 3.297 3.387 1,810,462 3.3154 -2.40%
2018-08-29 0 3.750 3.740 3.750 3.660 3.780 2,729,430 10,212,990 3.7418 3.378 3.369 3.378 3.297 3.405 3,029,795 3.3709 1.63%
2018-08-28 0 3.690 3.680 3.690 3.600 3.710 3,268,134 11,965,801 3.6614 3.324 3.315 3.324 3.243 3.342 3,627,782 3.2984 2.22%
2018-08-27 0 3.610 3.600 3.610 3.570 3.650 2,103,600 7,597,728 3.6118 3.252 3.243 3.252 3.216 3.288 2,335,095 3.2537 0.84%
2018-08-24 0 3.580 3.570 3.580 3.460 3.620 4,117,000 14,590,920 3.5441 3.225 3.216 3.225 3.117 3.261 4,570,063 3.1927 -0.83%
2018-08-23 0 3.610 3.600 3.610 3.560 3.610 1,557,828 5,592,596 3.5900 3.252 3.243 3.252 3.207 3.252 1,729,262 3.2341 0.28%
2018-08-22 0 3.600 3.600 3.610 3.540 3.620 1,678,000 5,995,288 3.5729 3.243 3.243 3.252 3.189 3.261 1,862,659 3.2187 -0.55%
2018-08-21 0 3.620 3.610 3.620 3.510 3.620 2,738,800 9,802,258 3.5790 3.261 3.252 3.261 3.162 3.261 3,040,196 3.2242 2.84%
2018-08-20 0 3.520 3.520 3.530 3.480 3.570 1,090,000 3,832,728 3.5163 3.171 3.171 3.180 3.135 3.216 1,209,951 3.1677 0.57%
2018-08-17 0 3.500 3.500 3.510 3.450 3.600 1,651,200 5,781,212 3.5012 3.153 3.153 3.162 3.108 3.243 1,832,909 3.1541 -0.85%
2018-08-16 0 3.530 3.510 3.530 3.390 3.580 4,430,800 15,421,618 3.4805 3.180 3.162 3.180 3.054 3.225 4,918,396 3.1355 0.28%
2018-08-15 0 3.520 3.520 3.530 3.500 3.670 2,617,228 9,312,427 3.5581 3.171 3.171 3.180 3.153 3.306 2,905,246 3.2054 -3.03%
2018-08-14 0 3.630 3.620 3.630 3.610 3.710 2,172,800 7,938,648 3.6536 3.270 3.261 3.270 3.252 3.342 2,411,910 3.2914 -1.09%
2018-08-13 0 3.670 3.670 3.680 3.650 3.710 1,665,208 6,131,313 3.6820 3.306 3.306 3.315 3.288 3.342 1,848,459 3.3170 -2.39%
2018-08-10 0 3.760 3.760 3.770 3.730 3.800 1,108,400 4,160,924 3.7540 3.387 3.387 3.396 3.360 3.423 1,230,376 3.3818 0.00%
2018-08-09 0 3.760 3.750 3.760 3.680 3.780 1,318,930 4,935,200 3.7418 3.387 3.378 3.387 3.315 3.405 1,464,074 3.3709 1.08%
2018-08-08 0 3.720 3.700 3.720 3.650 3.720 1,508,800 5,574,548 3.6947 3.351 3.333 3.351 3.288 3.351 1,674,839 3.3284 0.00%
2018-08-07 0 3.720 3.710 3.720 3.650 3.730 2,644,000 9,751,292 3.6881 3.351 3.342 3.351 3.288 3.360 2,934,964 3.3225 2.20%
2018-08-06 0 3.640 3.630 3.640 3.600 3.680 2,803,200 10,179,260 3.6313 3.279 3.270 3.279 3.243 3.315 3,111,683 3.2713 0.55%
2018-08-03 0 3.620 3.620 3.630 3.620 3.730 1,993,600 7,282,120 3.6527 3.261 3.261 3.270 3.261 3.360 2,212,989 3.2906 -2.16%
2018-08-02 0 3.700 3.690 3.700 3.640 3.810 2,786,800 10,301,712 3.6966 3.333 3.324 3.333 3.279 3.432 3,093,479 3.3301 -1.60%
2018-08-01 0 3.760 3.740 3.760 3.690 3.860 6,005,600 22,651,928 3.7718 3.387 3.369 3.387 3.324 3.477 6,666,497 3.3979 -2.08%
2018-07-31 0 3.840 3.820 3.840 3.790 3.860 1,794,800 6,849,754 3.8164 3.459 3.441 3.459 3.414 3.477 1,992,312 3.4381 -0.52%
2018-07-30 0 3.860 3.840 3.860 3.830 3.920 1,743,200 6,724,396 3.8575 3.477 3.459 3.477 3.450 3.531 1,935,034 3.4751 -1.03%
2018-07-27 0 3.900 3.900 3.910 3.850 3.940 1,784,792 6,959,284 3.8992 3.513 3.513 3.522 3.468 3.549 1,981,203 3.5127 0.00%
2018-07-26 0 3.900 3.900 3.910 3.870 3.950 1,769,992 6,913,748 3.9061 3.513 3.513 3.522 3.486 3.558 1,964,774 3.5189 0.78%
2018-07-25 0 3.870 3.860 3.870 3.850 3.940 3,292,000 12,827,492 3.8966 3.486 3.477 3.486 3.468 3.549 3,654,274 3.5103 -0.77%
2018-07-24 0 3.900 3.890 3.900 3.840 3.940 2,241,200 8,729,056 3.8948 3.513 3.504 3.513 3.459 3.549 2,487,837 3.5087 2.09%
2018-07-23 0 3.820 3.810 3.820 3.780 3.850 3,129,402 11,917,941 3.8084 3.441 3.432 3.441 3.405 3.468 3,473,783 3.4308 -1.55%
2018-07-20 0 3.880 3.880 3.890 3.790 3.900 2,468,672 9,491,634 3.8448 3.495 3.495 3.504 3.414 3.513 2,740,342 3.4637 0.26%
2018-07-19 0 3.870 3.850 3.870 3.840 3.900 1,089,600 4,213,300 3.8668 3.486 3.468 3.486 3.459 3.513 1,209,507 3.4835 -0.26%
2018-07-18 0 3.880 3.880 3.890 3.840 3.900 2,983,600 11,517,092 3.8601 3.495 3.495 3.504 3.459 3.513 3,311,936 3.4775 0.00%
2018-07-17 0 3.880 3.870 3.880 3.850 3.960 2,252,602 8,739,095 3.8796 3.495 3.486 3.495 3.468 3.567 2,500,494 3.4949 -1.77%
2018-07-16 0 3.950 3.930 3.950 3.900 3.990 3,480,400 13,668,788 3.9274 3.558 3.540 3.558 3.513 3.594 3,863,407 3.5380 0.25%
2018-07-13 0 3.940 3.940 3.950 3.940 4.040 2,051,598 8,129,328 3.9624 3.549 3.549 3.558 3.549 3.639 2,277,370 3.5696 -1.50%
2018-07-12 0 4.000 3.990 4.000 3.970 4.010 1,272,220 5,083,896 3.9961 3.603 3.594 3.603 3.576 3.612 1,412,224 3.5999 -0.50%
2018-07-11 0 4.020 3.990 4.020 3.920 4.020 2,772,400 11,045,152 3.9840 3.621 3.594 3.621 3.531 3.621 3,077,494 3.5890 0.00%
2018-07-10 0 4.020 4.000 4.020 3.980 4.070 2,919,270 11,711,633 4.0118 3.621 3.603 3.621 3.585 3.667 3,240,526 3.6141 -0.50%
2018-07-09 0 4.040 4.030 4.040 3.980 4.050 2,709,600 10,887,992 4.0183 3.639 3.630 3.639 3.585 3.648 3,007,783 3.6199 2.02%
2018-07-06 0 3.960 3.960 3.970 3.830 4.000 3,885,622 15,290,431 3.9351 3.567 3.567 3.576 3.450 3.603 4,313,222 3.5450 0.76%
2018-07-05 0 3.930 3.910 3.930 3.810 3.950 3,832,035 14,915,018 3.8922 3.540 3.522 3.540 3.432 3.558 4,253,738 3.5063 1.55%
2018-07-04 0 3.870 3.870 3.900 3.870 4.050 3,353,751 13,183,004 3.9308 3.486 3.486 3.513 3.486 3.648 3,722,821 3.5411 -3.49%
2018-07-03 0 4.010 4.010 4.020 3.930 4.060 3,845,588 15,345,843 3.9905 3.612 3.612 3.621 3.540 3.658 4,268,783 3.5949 -3.37%
2018-06-29 0 4.150 4.130 4.150 3.920 4.150 5,394,110 21,818,663 4.0449 3.739 3.721 3.739 3.531 3.739 5,987,715 3.6439 5.06%
2018-06-28 0 3.950 3.930 3.950 3.900 4.050 4,204,207 16,635,125 3.9568 3.558 3.540 3.558 3.513 3.648 4,666,867 3.5645 -1.74%
2018-06-27 0 4.020 4.020 4.040 4.000 4.220 6,271,254 25,580,690 4.0790 3.621 3.621 3.639 3.603 3.802 6,961,386 3.6747 -3.60%
2018-06-26 0 4.170 4.170 4.180 4.070 4.200 6,379,650 26,369,282 4.1333 3.757 3.757 3.766 3.667 3.784 7,081,710 3.7236 -0.71%
2018-06-25 0 4.200 4.190 4.200 4.140 4.390 5,980,675 25,319,918 4.2336 3.784 3.775 3.784 3.730 3.955 6,638,829 3.8139 -3.45%
2018-06-22 0 4.350 4.330 4.350 4.150 4.370 7,227,200 30,849,108 4.2685 3.919 3.901 3.919 3.739 3.937 8,022,530 3.8453 3.57%
2018-06-21 0 4.200 4.190 4.200 4.180 4.300 3,112,800 13,163,672 4.2289 3.784 3.775 3.784 3.766 3.874 3,455,354 3.8096 0.00%
2018-06-20 0 4.200 4.190 4.200 4.140 4.240 3,018,363 12,622,314 4.1818 3.784 3.775 3.784 3.730 3.820 3,350,524 3.7673 0.00%
2018-06-19 0 4.200 4.190 4.200 4.110 4.310 9,681,600 40,545,276 4.1879 3.784 3.775 3.784 3.703 3.883 10,747,029 3.7727 -3.67%
2018-06-15 0 4.360 4.350 4.360 4.320 4.420 4,817,400 20,990,884 4.3573 3.928 3.919 3.928 3.892 3.982 5,347,540 3.9253 -1.13%
2018-06-14 0 4.410 4.380 4.410 4.310 4.510 4,210,000 18,414,458 4.3740 3.973 3.946 3.973 3.883 4.063 4,673,297 3.9404 -1.78%
2018-06-13 0 4.490 4.480 4.490 4.450 4.590 3,130,150 14,077,264 4.4973 4.045 4.036 4.045 4.009 4.135 3,474,613 4.0515 -1.97%
2018-06-12 0 4.580 4.570 4.580 4.500 4.590 8,095,600 36,902,056 4.5583 4.126 4.117 4.126 4.054 4.135 8,986,495 4.1064 1.10%
2018-06-11 0 4.530 4.520 4.530 4.450 4.540 3,440,000 15,504,370 4.5071 4.081 4.072 4.081 4.009 4.090 3,818,561 4.0603 0.22%
2018-06-08 0 4.520 4.500 4.520 4.460 4.550 4,280,800 19,209,652 4.4874 4.072 4.054 4.072 4.018 4.099 4,751,888 4.0425 -0.22%
2018-06-07 0 4.530 4.520 4.530 4.460 4.550 4,762,800 21,517,696 4.5179 4.081 4.072 4.081 4.018 4.099 5,286,931 4.0700 0.67%
2018-06-06 0 4.500 4.490 4.500 4.400 4.500 3,265,600 14,598,538 4.4704 4.054 4.045 4.054 3.964 4.054 3,624,969 4.0272 1.35%
2018-06-05 0 4.440 4.430 4.440 4.310 4.470 6,674,800 29,380,926 4.4018 4.000 3.991 4.000 3.883 4.027 7,409,341 3.9654 1.83%
2018-06-04 0 4.360 4.340 4.360 4.280 4.380 10,247,200 44,564,628 4.3490 3.928 3.910 3.928 3.856 3.946 11,374,872 3.9178 0.46%
2018-06-01 0 4.340 4.330 4.340 4.210 4.340 12,630,347 54,037,962 4.2784 3.910 3.901 3.910 3.793 3.910 14,020,277 3.8543 2.12%
2018-05-31 0 4.250 4.250 4.260 4.200 4.380 120,071,940 510,654,323 4.2529 3.829 3.829 3.838 3.784 3.946 133,285,477 3.8313 -0.93%
2018-05-30 0 4.290 4.290 4.300 4.210 4.360 9,116,293 38,882,699 4.2652 3.865 3.865 3.874 3.793 3.928 10,119,512 3.8423 -0.23%
2018-05-29 0 4.300 4.300 4.310 4.210 4.540 7,331,916 32,218,080 4.3942 3.874 3.874 3.883 3.793 4.090 8,138,770 3.9586 -4.02%
2018-05-28 0 4.630 4.620 4.630 4.570 4.640 7,710,900 35,613,993 4.6187 4.036 4.027 4.036 3.984 4.045 8,846,049 4.0260 1.54%
2018-05-25 0 4.560 4.540 4.560 4.490 4.650 10,814,200 49,488,784 4.5763 3.975 3.957 3.975 3.914 4.053 12,406,197 3.9890 1.56%
2018-05-24 0 4.490 4.470 4.490 4.450 4.510 4,616,800 20,657,180 4.4744 3.914 3.896 3.914 3.879 3.931 5,296,456 3.9002 0.22%
2018-05-23 0 4.480 4.460 4.480 4.450 4.550 6,248,545 28,037,543 4.4871 3.905 3.888 3.905 3.879 3.966 7,168,416 3.9113 -1.10%
2018-05-21 0 4.530 4.500 4.530 4.440 4.560 3,951,200 17,834,814 4.5138 3.949 3.923 3.949 3.870 3.975 4,532,870 3.9346 0.00%
2018-05-18 0 4.530 4.510 4.530 4.420 4.530 6,036,400 27,193,111 4.5049 3.949 3.931 3.949 3.853 3.949 6,925,040 3.9268 0.67%
2018-05-17 0 4.500 4.460 4.500 4.400 4.520 4,379,600 19,543,856 4.4625 3.923 3.888 3.923 3.835 3.940 5,024,337 3.8898 0.67%
2018-05-16 0 4.470 4.460 4.470 4.420 4.520 6,312,657 28,135,970 4.4571 3.896 3.888 3.896 3.853 3.940 7,241,966 3.8851 -0.67%
2018-05-15 0 4.500 4.470 4.500 4.350 4.500 10,312,400 45,800,708 4.4413 3.923 3.896 3.923 3.792 3.923 11,830,525 3.8714 2.04%
2018-05-14 0 4.410 4.390 4.410 4.310 4.410 4,476,400 19,525,500 4.3619 3.844 3.827 3.844 3.757 3.844 5,135,387 3.8021 1.61%
2018-05-11 0 4.340 4.320 4.340 4.280 4.370 4,458,000 19,252,014 4.3185 3.783 3.766 3.783 3.731 3.809 5,114,278 3.7644 0.23%
2018-05-10 0 4.330 4.320 4.330 4.310 4.380 3,295,974 14,318,866 4.3444 3.774 3.766 3.774 3.757 3.818 3,781,186 3.7869 -0.69%
2018-05-09 0 4.360 4.340 4.360 4.220 4.380 5,832,000 25,147,914 4.3121 3.801 3.783 3.801 3.678 3.818 6,690,550 3.7587 1.16%
2018-05-08 0 4.310 4.280 4.310 4.250 4.340 4,290,800 18,483,291 4.3077 3.757 3.731 3.757 3.705 3.783 4,922,464 3.7549 1.17%
2018-05-07 0 4.260 4.240 4.260 4.170 4.260 4,373,200 18,472,134 4.2239 3.713 3.696 3.713 3.635 3.713 5,016,994 3.6819 2.16%
2018-05-04 0 4.170 4.160 4.170 4.130 4.240 5,311,800 22,190,528 4.1776 3.635 3.626 3.635 3.600 3.696 6,093,769 3.6415 -0.24%
2018-05-03 0 4.180 4.160 4.180 4.140 4.240 8,525,350 35,572,523 4.1726 3.644 3.626 3.644 3.609 3.696 9,780,397 3.6371 -1.18%
2018-05-02 0 4.230 4.220 4.230 4.180 4.350 13,578,600 57,305,382 4.2203 3.687 3.678 3.687 3.644 3.792 15,577,554 3.6787 -4.30%
2018-04-30 0 4.420 4.410 4.420 4.280 4.500 6,660,400 29,059,474 4.3630 3.853 3.844 3.853 3.731 3.923 7,640,901 3.8031 -3.28%
2018-04-27 0 4.570 4.570 4.580 4.520 4.620 1,624,400 7,430,152 4.5741 3.984 3.984 3.992 3.940 4.027 1,863,534 3.9871 0.44%
2018-04-26 0 4.550 4.550 4.560 4.530 4.680 3,363,200 15,381,668 4.5735 3.966 3.966 3.975 3.949 4.079 3,858,309 3.9866 -1.52%
2018-04-25 0 4.620 4.620 4.630 4.550 4.630 3,799,054 17,465,087 4.5972 4.027 4.027 4.036 3.966 4.036 4,358,326 4.0073 0.43%
2018-04-24 0 4.600 4.590 4.600 4.470 4.600 3,772,327 17,164,621 4.5501 4.010 4.001 4.010 3.896 4.010 4,327,665 3.9663 2.45%
2018-04-23 0 4.490 4.480 4.490 4.430 4.700 5,136,800 23,200,076 4.5164 3.914 3.905 3.914 3.862 4.097 5,893,007 3.9369 -2.39%
2018-04-20 0 4.600 4.590 4.600 4.520 4.650 6,128,400 28,135,524 4.5910 4.010 4.001 4.010 3.940 4.053 7,030,584 4.0019 -0.65%
2018-04-19 0 4.630 4.620 4.630 4.550 4.650 5,138,840 23,703,542 4.6126 4.036 4.027 4.036 3.966 4.053 5,895,347 4.0207 2.21%
2018-04-18 0 4.530 4.530 4.540 4.390 4.600 8,242,654 36,952,585 4.4831 3.949 3.949 3.957 3.827 4.010 9,456,085 3.9078 0.00%
2018-04-17 0 4.530 4.510 4.530 4.510 4.740 6,406,995 29,411,986 4.5906 3.949 3.931 3.949 3.931 4.132 7,350,192 4.0015 -3.21%
2018-04-16 0 4.680 4.670 4.680 4.600 4.830 9,954,800 47,036,166 4.7250 4.079 4.071 4.079 4.010 4.210 11,420,282 4.1187 -1.89%
2018-04-13 0 4.770 4.760 4.770 4.700 4.800 4,520,800 21,552,220 4.7673 4.158 4.149 4.158 4.097 4.184 5,186,323 4.1556 0.85%
2018-04-12 0 4.730 4.720 4.730 4.670 4.770 4,380,400 20,705,528 4.7269 4.123 4.114 4.123 4.071 4.158 5,025,254 4.1203 0.21%
2018-04-11 0 4.720 4.710 4.720 4.690 4.860 21,377,335 101,999,546 4.7714 4.114 4.106 4.114 4.088 4.236 24,524,369 4.1591 0.64%
2018-04-10 0 4.690 4.670 4.690 4.590 4.750 12,677,600 59,479,722 4.6917 4.088 4.071 4.088 4.001 4.140 14,543,915 4.0897 1.74%
2018-04-09 0 4.610 4.600 4.610 4.570 4.750 11,519,560 53,587,859 4.6519 4.018 4.010 4.018 3.984 4.140 13,215,396 4.0550 -2.12%
2018-04-06 0 4.710 4.690 4.710 4.630 4.720 6,643,584 31,154,385 4.6894 4.106 4.088 4.106 4.036 4.114 7,621,610 4.0876 2.39%
2018-04-04 0 4.600 4.590 4.600 4.580 4.760 4,815,326 22,492,827 4.6711 4.010 4.001 4.010 3.992 4.149 5,524,207 4.0717 -2.13%
2018-04-03 0 4.700 4.700 4.710 4.460 4.760 13,145,600 61,203,898 4.6558 4.097 4.097 4.106 3.888 4.149 15,080,811 4.0584 0.86%
2018-03-29 0 4.660 4.660 4.670 4.560 4.720 12,318,000 57,460,780 4.6648 4.062 4.062 4.071 3.975 4.114 14,131,377 4.0662 2.19%
2018-03-28 0 4.560 4.550 4.560 4.450 4.650 11,673,340 53,407,076 4.5751 3.975 3.966 3.975 3.879 4.053 13,391,814 3.9880 0.88%
2018-03-27 0 4.520 4.510 4.520 4.440 4.550 12,415,600 55,918,208 4.5039 3.940 3.931 3.940 3.870 3.966 14,243,345 3.9259 2.26%
2018-03-26 0 4.420 4.410 4.420 4.250 4.470 9,596,889 42,107,798 4.3877 3.853 3.844 3.853 3.705 3.896 11,009,681 3.8246 3.03%
2018-03-23 0 4.290 4.270 4.290 4.000 4.500 14,501,600 61,762,640 4.2590 3.739 3.722 3.739 3.487 3.923 16,636,432 3.7125 0.70%
2018-03-22 0 4.260 4.240 4.260 4.200 4.380 4,147,200 17,632,604 4.2517 3.713 3.696 3.713 3.661 3.818 4,757,724 3.7061 -1.84%
2018-03-21 0 4.340 4.330 4.340 4.300 4.380 6,585,200 28,614,560 4.3453 3.783 3.774 3.783 3.748 3.818 7,554,631 3.7877 1.17%
2018-03-20 0 4.290 4.280 4.290 4.160 4.350 4,111,200 17,402,400 4.2329 3.739 3.731 3.739 3.626 3.792 4,716,424 3.6897 1.66%
2018-03-19 0 4.220 4.220 4.230 4.100 4.260 2,687,152 11,297,618 4.2043 3.678 3.678 3.687 3.574 3.713 3,082,737 3.6648 0.72%
2018-03-16 0 4.190 4.180 4.190 4.070 4.190 3,422,352 14,186,289 4.1452 3.652 3.644 3.652 3.548 3.652 3,926,169 3.6133 1.70%
2018-03-15 0 4.120 4.120 4.130 4.070 4.140 1,469,200 6,034,388 4.1073 3.591 3.591 3.600 3.548 3.609 1,685,486 3.5802 -0.48%
2018-03-14 0 4.140 4.130 4.140 4.070 4.150 1,807,600 7,433,592 4.1124 3.609 3.600 3.609 3.548 3.617 2,073,703 3.5847 -0.24%
2018-03-13 0 4.150 4.150 4.160 4.100 4.190 2,688,400 11,159,752 4.1511 3.617 3.617 3.626 3.574 3.652 3,084,169 3.6184 0.24%
2018-03-12 0 4.140 4.140 4.150 4.130 4.200 2,019,200 8,416,564 4.1683 3.609 3.609 3.617 3.600 3.661 2,316,454 3.6334 0.24%
2018-03-09 0 4.130 4.120 4.130 4.050 4.150 4,172,400 17,160,388 4.1128 3.600 3.591 3.600 3.530 3.617 4,786,634 3.5851 0.00%
2018-03-08 0 4.130 4.120 4.130 4.110 4.200 2,946,400 12,200,512 4.1408 3.600 3.591 3.600 3.583 3.661 3,380,150 3.6095 -0.48%
2018-03-07 0 4.150 4.140 4.150 4.140 4.250 1,598,000 6,665,546 4.1712 3.617 3.609 3.617 3.609 3.705 1,833,247 3.6359 -1.89%
2018-03-06 0 4.230 4.230 4.240 4.170 4.260 1,883,600 7,923,808 4.2067 3.687 3.687 3.696 3.635 3.713 2,160,892 3.6669 0.71%
2018-03-05 0 4.200 4.200 4.220 4.140 4.260 2,136,400 8,972,986 4.2000 3.661 3.661 3.678 3.609 3.713 2,450,907 3.6611 -0.47%
2018-03-02 0 4.220 4.220 4.230 4.110 4.250 3,324,240 13,889,191 4.1782 3.678 3.678 3.687 3.583 3.705 3,813,613 3.6420 0.24%
2018-03-01 0 4.210 4.210 4.230 4.160 4.270 3,068,800 12,908,852 4.2065 3.670 3.670 3.687 3.626 3.722 3,520,569 3.6667 -1.64%
2018-02-28 0 4.280 4.270 4.280 4.130 4.280 2,757,000 11,577,702 4.1994 3.731 3.722 3.731 3.600 3.731 3,162,868 3.6605 1.90%
2018-02-27 0 4.200 4.190 4.200 4.140 4.280 2,874,965 12,025,707 4.1829 3.661 3.652 3.661 3.609 3.731 3,298,199 3.6461 -0.94%
2018-02-26 0 4.240 4.220 4.240 4.200 4.290 3,157,200 13,383,356 4.2390 3.696 3.678 3.696 3.661 3.739 3,621,983 3.6950 -0.47%
2018-02-23 0 4.260 4.250 4.260 4.200 4.280 3,416,800 14,488,618 4.2404 3.713 3.705 3.713 3.661 3.731 3,919,799 3.6963 0.71%
2018-02-22 0 4.230 4.220 4.230 4.140 4.260 5,440,600 22,900,134 4.2091 3.687 3.678 3.687 3.609 3.713 6,241,530 3.6690 0.71%
2018-02-21 0 4.200 4.190 4.200 4.120 4.200 1,022,400 4,261,868 4.1685 3.661 3.652 3.661 3.591 3.661 1,172,911 3.6336 0.24%
2018-02-20 0 4.190 4.180 4.190 4.120 4.230 1,193,200 4,988,016 4.1804 3.652 3.644 3.652 3.591 3.687 1,368,855 3.6439 0.00%
2018-02-15 0 4.190 4.180 4.190 4.100 4.200 942,800 3,931,290 4.1698 3.652 3.644 3.652 3.574 3.661 1,081,593 3.6347 2.20%
2018-02-14 0 4.100 4.100 4.120 3.920 4.130 1,494,400 6,047,764 4.0470 3.574 3.574 3.591 3.417 3.600 1,714,396 3.5276 1.74%
2018-02-13 0 4.030 4.010 4.030 3.990 4.130 3,174,000 12,853,466 4.0496 3.513 3.495 3.513 3.478 3.600 3,641,256 3.5300 0.25%
2018-02-12 0 4.020 4.010 4.020 3.890 4.050 4,574,800 18,318,604 4.0042 3.504 3.495 3.504 3.391 3.530 5,248,273 3.4904 2.55%
2018-02-09 0 3.920 3.920 3.930 3.780 4.030 10,502,200 40,647,244 3.8704 3.417 3.417 3.426 3.295 3.513 12,048,266 3.3737 -4.16%
2018-02-08 0 4.090 4.080 4.090 4.030 4.140 2,418,000 9,848,944 4.0732 3.565 3.556 3.565 3.513 3.609 2,773,962 3.5505 0.49%
2018-02-07 0 4.070 4.060 4.070 3.970 4.290 9,956,000 40,591,872 4.0771 3.548 3.539 3.548 3.461 3.739 11,421,658 3.5539 -0.73%
2018-02-06 0 4.100 4.100 4.110 4.020 4.270 15,059,000 62,032,842 4.1193 3.574 3.574 3.583 3.504 3.722 17,275,889 3.5907 -6.39%
2018-02-05 0 4.380 4.370 4.380 4.310 4.450 5,815,720 25,426,339 4.3720 3.818 3.809 3.818 3.757 3.879 6,671,873 3.8110 -2.45%
2018-02-02 0 4.490 4.480 4.490 4.400 4.520 3,368,479 15,043,774 4.4660 3.914 3.905 3.914 3.835 3.940 3,864,365 3.8929 0.22%
2018-02-01 0 4.480 4.460 4.480 4.450 4.580 4,970,735 22,417,329 4.5099 3.905 3.888 3.905 3.879 3.992 5,702,495 3.9311 -0.44%
2018-01-31 0 4.500 4.490 4.500 4.340 4.500 7,686,400 34,221,972 4.4523 3.923 3.914 3.923 3.783 3.923 8,817,942 3.8809 1.12%
2018-01-30 0 4.450 4.440 4.450 4.400 4.500 5,422,800 24,058,564 4.4366 3.879 3.870 3.879 3.835 3.923 6,221,110 3.8672 -0.45%
2018-01-29 0 4.470 4.450 4.470 4.430 4.530 4,518,800 20,276,080 4.4870 3.896 3.879 3.896 3.862 3.949 5,184,029 3.9113 -0.22%
2018-01-26 0 4.480 4.480 4.490 4.430 4.530 8,540,640 38,216,813 4.4747 3.905 3.905 3.914 3.862 3.949 9,797,938 3.9005 0.22%
2018-01-25 0 4.470 4.460 4.470 4.420 4.590 7,396,000 33,223,129 4.4920 3.896 3.888 3.896 3.853 4.001 8,484,792 3.9156 -1.54%
2018-01-24 0 4.540 4.530 4.540 4.340 4.540 11,050,150 49,438,938 4.4741 3.957 3.949 3.957 3.783 3.957 12,676,882 3.8999 4.13%
2018-01-23 0 4.360 4.350 4.370 4.310 4.380 4,326,200 18,769,734 4.3386 3.801 3.792 3.809 3.757 3.818 4,963,075 3.7819 0.46%
2018-01-22 0 4.340 4.340 4.370 4.310 4.400 7,244,400 31,491,364 4.3470 3.783 3.783 3.809 3.757 3.835 8,310,874 3.7892 0.23%
2018-01-19 0 4.330 4.330 4.340 4.300 4.350 3,982,600 17,221,618 4.3242 3.774 3.774 3.783 3.748 3.792 4,568,893 3.7693 -0.23%
2018-01-18 0 4.340 4.340 4.350 4.280 4.360 4,736,000 20,549,804 4.3391 3.783 3.783 3.792 3.731 3.801 5,433,204 3.7823 0.93%
2018-01-17 0 4.300 4.280 4.300 4.260 4.350 5,196,800 22,247,176 4.2809 3.748 3.731 3.748 3.713 3.792 5,961,840 3.7316 -0.92%
2018-01-16 0 4.340 4.330 4.340 4.230 4.350 4,383,600 18,832,588 4.2961 3.783 3.774 3.783 3.687 3.792 5,028,925 3.7449 2.60%
2018-01-15 0 4.230 4.230 4.240 4.160 4.440 7,282,651 31,181,283 4.2816 3.687 3.687 3.696 3.626 3.870 8,354,756 3.7322 -4.08%
2018-01-12 0 4.410 4.410 4.420 4.350 4.440 4,150,739 18,262,290 4.3998 3.844 3.844 3.853 3.792 3.870 4,761,784 3.8352 1.38%
2018-01-11 0 4.350 4.340 4.350 4.270 4.380 5,770,334 24,976,379 4.3284 3.792 3.783 3.792 3.722 3.818 6,619,806 3.7730 0.00%
2018-01-10 0 4.350 4.340 4.350 4.260 4.390 6,354,040 27,545,948 4.3352 3.792 3.783 3.792 3.713 3.827 7,289,441 3.7789 2.11%
2018-01-09 0 4.260 4.240 4.260 4.250 4.450 6,780,600 29,193,742 4.3055 3.713 3.696 3.713 3.705 3.879 7,778,796 3.7530 -2.96%
2018-01-08 0 4.390 4.380 4.390 4.300 4.450 8,673,800 38,225,714 4.4070 3.827 3.818 3.827 3.748 3.879 9,950,701 3.8415 2.33%
2018-01-05 0 4.290 4.280 4.290 4.240 4.320 2,903,200 12,476,236 4.2974 3.739 3.731 3.739 3.696 3.766 3,330,590 3.7460 0.23%
2018-01-04 0 4.280 4.280 4.300 4.250 4.320 4,599,800 19,688,886 4.2804 3.731 3.731 3.748 3.705 3.766 5,276,953 3.7311 -0.47%
2018-01-03 0 4.300 4.280 4.300 4.230 4.320 9,116,896 38,945,287 4.2718 3.748 3.731 3.748 3.687 3.766 10,459,027 3.7236 1.18%
2018-01-02 0 4.250 4.230 4.250 4.220 4.330 6,781,200 28,834,508 4.2521 3.705 3.687 3.705 3.678 3.774 7,779,485 3.7065 -0.70%
2017-12-29 0 4.280 4.260 4.280 4.180 4.280 8,119,200 34,420,600 4.2394 3.731 3.713 3.731 3.644 3.731 9,314,457 3.6954 2.88%
2017-12-28 0 4.160 4.140 4.160 4.110 4.190 3,504,012 14,525,424 4.1454 3.626 3.609 3.626 3.583 3.652 4,019,850 3.6134 0.48%
2017-12-27 0 4.140 4.130 4.140 4.110 4.200 4,210,010 17,497,838 4.1562 3.609 3.600 3.609 3.583 3.661 4,829,781 3.6229 0.00%
2017-12-22 0 4.140 4.130 4.140 3.940 4.140 11,393,248 46,621,165 4.0920 3.609 3.600 3.609 3.434 3.609 13,070,489 3.5669 4.55%
2017-12-21 0 3.960 3.960 3.970 3.890 3.980 7,588,400 29,919,912 3.9428 3.452 3.452 3.461 3.391 3.469 8,705,516 3.4369 1.28%
2017-12-20 0 3.910 3.900 3.910 3.850 3.950 4,066,600 15,879,854 3.9049 3.408 3.400 3.408 3.356 3.443 4,665,259 3.4039 0.77%
2017-12-19 0 3.880 3.860 3.880 3.820 3.950 5,997,200 23,312,148 3.8872 3.382 3.365 3.382 3.330 3.443 6,880,069 3.3884 0.78%
2017-12-18 0 3.850 3.850 3.860 3.770 3.860 5,376,240 20,553,774 3.8231 3.356 3.356 3.365 3.286 3.365 6,167,696 3.3325 2.39%
2017-12-15 0 3.760 3.760 3.770 3.730 3.820 5,385,384 20,270,158 3.7639 3.278 3.278 3.286 3.251 3.330 6,178,186 3.2809 -0.27%
2017-12-14 0 3.770 3.770 3.800 3.770 3.820 3,005,842 11,406,873 3.7949 3.286 3.286 3.312 3.286 3.330 3,448,343 3.3079 -0.53%
2017-12-13 0 3.790 3.790 3.800 3.720 3.830 3,837,798 14,519,563 3.7833 3.304 3.304 3.312 3.243 3.339 4,402,774 3.2978 2.16%
2017-12-12 0 3.710 3.710 3.730 3.710 3.790 1,558,673 5,817,556 3.7324 3.234 3.234 3.251 3.234 3.304 1,788,131 3.2534 -1.85%
2017-12-11 0 3.780 3.780 3.790 3.740 3.790 2,025,740 7,641,723 3.7723 3.295 3.295 3.304 3.260 3.304 2,323,956 3.2882 1.07%
2017-12-08 0 3.740 3.730 3.740 3.600 3.790 3,009,474 11,184,460 3.7164 3.260 3.251 3.260 3.138 3.304 3,452,509 3.2395 3.31%
2017-12-07 0 3.620 3.620 3.630 3.560 3.780 5,266,400 19,008,544 3.6094 3.155 3.155 3.164 3.103 3.295 6,041,686 3.1462 -1.90%
2017-12-06 0 3.690 3.670 3.690 3.650 3.820 5,127,200 19,136,116 3.7323 3.216 3.199 3.216 3.182 3.330 5,881,993 3.2533 -3.15%
2017-12-05 0 3.810 3.810 3.820 3.770 3.860 3,949,201 15,140,307 3.8338 3.321 3.321 3.330 3.286 3.365 4,530,577 3.3418 -0.26%
2017-12-04 0 3.820 3.820 3.830 3.750 3.840 2,157,248 8,189,342 3.7962 3.330 3.330 3.339 3.269 3.347 2,474,824 3.3091 1.60%
2017-12-01 0 3.760 3.760 3.770 3.670 3.800 3,157,490 11,801,837 3.7377 3.278 3.278 3.286 3.199 3.312 3,622,315 3.2581 1.90%
2017-11-30 0 3.690 3.690 3.700 3.660 3.740 2,592,237 9,558,697 3.6874 3.216 3.216 3.225 3.190 3.260 2,973,849 3.2143 -0.54%
2017-11-29 0 3.710 3.700 3.710 3.660 3.740 4,271,868 15,779,032 3.6937 3.234 3.225 3.234 3.190 3.260 4,900,745 3.2197 -0.27%
2017-11-28 0 3.720 3.710 3.720 3.670 3.740 2,762,400 10,225,100 3.7015 3.243 3.234 3.243 3.199 3.260 3,169,063 3.2265 -0.53%
2017-11-27 0 3.740 3.740 3.750 3.730 3.820 2,264,000 8,546,072 3.7748 3.260 3.260 3.269 3.251 3.330 2,597,292 3.2904 -1.32%
2017-11-24 0 3.790 3.780 3.790 3.740 3.810 2,527,200 9,517,488 3.7660 3.304 3.295 3.304 3.260 3.321 2,899,238 3.2828 0.80%
2017-11-23 0 3.760 3.750 3.760 3.730 3.930 5,968,800 22,869,888 3.8316 3.278 3.269 3.278 3.251 3.426 6,847,488 3.3399 -0.27%
2017-11-22 0 3.770 3.770 3.780 3.670 3.800 9,816,211 36,684,388 3.7371 3.286 3.286 3.295 3.199 3.312 11,261,291 3.2576 1.62%
2017-11-21 0 3.710 3.690 3.710 3.650 3.750 9,750,800 36,098,932 3.7022 3.234 3.216 3.234 3.182 3.269 11,186,250 3.2271 1.64%
2017-11-20 0 3.650 3.650 3.660 3.600 3.730 12,031,200 43,958,878 3.6537 3.182 3.182 3.190 3.138 3.251 13,802,356 3.1849 1.67%
2017-11-17 0 3.590 3.570 3.590 3.540 3.790 27,971,600 101,886,848 3.6425 3.129 3.112 3.129 3.086 3.304 32,089,399 3.1751 -4.27%
2017-11-16 0 3.750 3.740 3.750 3.740 3.820 6,324,000 23,751,816 3.7558 3.269 3.260 3.269 3.260 3.330 7,254,979 3.2739 -1.06%
2017-11-15 0 3.790 3.780 3.790 3.760 3.880 7,756,400 29,431,380 3.7945 3.304 3.295 3.304 3.278 3.382 8,898,247 3.3075 -1.81%
2017-11-14 0 3.860 3.840 3.860 3.820 3.910 12,199,600 47,080,052 3.8591 3.365 3.347 3.365 3.330 3.408 13,995,547 3.3639 0.26%
2017-11-13 0 3.850 3.840 3.850 3.840 4.000 11,223,200 43,751,672 3.8983 3.356 3.347 3.356 3.347 3.487 12,875,407 3.3981 -2.28%
2017-11-10 0 3.940 3.920 3.940 3.890 4.020 14,602,800 57,528,416 3.9395 3.434 3.417 3.434 3.391 3.504 16,752,530 3.4340 -2.23%
2017-11-09 0 4.030 4.020 4.030 4.000 4.120 7,354,662 29,731,883 4.0426 3.513 3.504 3.513 3.487 3.591 8,437,368 3.5238 -1.23%
2017-11-08 0 4.080 4.070 4.080 4.050 4.220 14,660,800 60,274,388 4.1113 3.556 3.548 3.556 3.530 3.678 16,819,069 3.5837 -1.92%
2017-11-07 0 4.160 4.160 4.170 4.140 4.220 5,277,433 22,050,138 4.1782 3.626 3.626 3.635 3.609 3.678 6,054,343 3.6420 0.73%
2017-11-06 0 4.130 4.130 4.140 4.070 4.240 10,327,374 42,785,919 4.1430 3.600 3.600 3.609 3.548 3.696 11,847,704 3.6113 -1.43%
2017-11-03 0 4.190 4.190 4.200 4.180 4.330 8,299,901 35,053,739 4.2234 3.652 3.652 3.661 3.644 3.774 9,521,759 3.6814 -2.33%
2017-11-02 0 4.290 4.280 4.290 4.230 4.340 6,280,623 26,790,454 4.2656 3.739 3.731 3.739 3.687 3.783 7,205,216 3.7182 -0.92%
2017-11-01 0 4.330 4.310 4.330 4.180 4.430 15,414,400 66,839,268 4.3362 3.774 3.757 3.774 3.644 3.862 17,683,609 3.7797 -5.87%
2017-10-31 0 4.600 4.590 4.600 4.290 4.620 10,872,605 48,841,522 4.4922 4.010 4.001 4.010 3.739 4.027 12,473,200 3.9157 5.50%
2017-10-30 0 4.360 4.360 4.370 4.250 4.440 7,169,200 31,133,160 4.3426 3.801 3.801 3.809 3.705 3.870 8,224,604 3.7854 -0.91%
2017-10-27 0 4.400 4.390 4.400 4.350 4.420 4,850,600 21,337,372 4.3989 3.835 3.827 3.835 3.792 3.853 5,564,674 3.8344 0.00%
2017-10-26 0 4.400 4.390 4.400 4.360 4.410 4,466,000 19,596,288 4.3879 3.835 3.827 3.835 3.801 3.844 5,123,456 3.8248 -0.23%
2017-10-25 0 4.410 4.410 4.420 4.350 4.480 6,108,400 26,930,064 4.4087 3.844 3.844 3.853 3.792 3.905 7,007,639 3.8430 0.00%
2017-10-24 0 4.410 4.400 4.410 4.240 4.440 15,763,200 68,796,112 4.3643 3.844 3.835 3.844 3.696 3.870 18,083,757 3.8043 3.76%
2017-10-23 0 4.250 4.250 4.260 4.060 4.250 10,132,400 42,329,012 4.1776 3.705 3.705 3.713 3.539 3.705 11,624,027 3.6415 4.17%
2017-10-20 0 4.080 4.080 4.100 4.030 4.110 5,775,200 23,551,440 4.0780 3.556 3.556 3.574 3.513 3.583 6,625,388 3.5547 0.49%
2017-10-19 0 4.060 4.050 4.060 4.020 4.170 4,283,200 17,532,796 4.0934 3.539 3.530 3.539 3.504 3.635 4,913,745 3.5681 -2.40%
2017-10-18 0 4.160 4.150 4.160 4.120 4.160 3,466,000 14,331,680 4.1349 3.626 3.617 3.626 3.591 3.626 3,976,242 3.6043 0.97%
2017-10-17 0 4.120 4.120 4.130 4.090 4.200 5,268,920 21,800,974 4.1377 3.591 3.591 3.600 3.565 3.661 6,044,577 3.6067 -1.20%
2017-10-16 0 4.170 4.160 4.170 4.080 4.190 7,918,400 32,931,180 4.1588 3.635 3.626 3.635 3.556 3.652 9,084,096 3.6251 2.46%
2017-10-13 0 4.070 4.060 4.070 4.000 4.070 3,349,600 13,512,032 4.0339 3.548 3.539 3.548 3.487 3.548 3,842,707 3.5163 0.25%
2017-10-12 0 4.060 4.040 4.060 3.960 4.080 5,708,180 22,907,254 4.0131 3.539 3.522 3.539 3.452 3.556 6,548,502 3.4981 0.00%
2017-10-11 0 4.060 4.050 4.060 4.000 4.170 11,074,840 44,927,288 4.0567 3.539 3.530 3.539 3.487 3.635 12,705,207 3.5361 -2.17%
2017-10-10 0 4.150 4.140 4.150 4.100 4.200 6,861,200 28,501,308 4.1540 3.617 3.609 3.617 3.574 3.661 7,871,262 3.6209 1.22%
2017-10-09 0 4.100 4.090 4.100 3.970 4.100 6,890,677 27,816,046 4.0368 3.574 3.565 3.574 3.461 3.574 7,905,078 3.5188 2.76%
2017-10-06 0 3.990 3.980 3.990 3.970 4.010 3,353,400 13,386,541 3.9919 3.478 3.469 3.478 3.461 3.495 3,847,066 3.4797 0.76%
2017-10-04 0 4.060 4.060 4.080 4.040 4.150 3,128,800 12,769,456 4.0813 3.452 3.452 3.469 3.435 3.528 3,680,043 3.4699 -0.98%
2017-10-03 0 4.100 4.100 4.110 4.000 4.120 5,349,200 21,873,340 4.0891 3.486 3.486 3.494 3.401 3.503 6,291,641 3.4766 2.76%
2017-09-29 0 3.990 3.970 3.990 3.930 3.990 2,109,200 8,339,608 3.9539 3.392 3.375 3.392 3.341 3.392 2,480,806 3.3617 0.76%
2017-09-28 0 3.960 3.930 3.960 3.920 4.000 1,961,647 7,736,686 3.9440 3.367 3.341 3.367 3.333 3.401 2,307,257 3.3532 -1.00%
2017-09-27 0 4.000 3.990 4.000 3.930 4.000 3,960,800 15,741,704 3.9744 3.401 3.392 3.401 3.341 3.401 4,658,628 3.3790 1.27%
2017-09-26 0 3.950 3.940 3.950 3.880 3.990 7,895,530 31,132,883 3.9431 3.358 3.350 3.358 3.299 3.392 9,286,593 3.3525 1.02%
2017-09-25 0 3.910 3.900 3.910 3.880 4.030 6,796,000 26,745,720 3.9355 3.324 3.316 3.324 3.299 3.426 7,993,344 3.3460 -3.22%
2017-09-22 0 4.040 4.040 4.060 3.950 4.070 4,812,150 19,275,611 4.0056 3.435 3.435 3.452 3.358 3.460 5,659,972 3.4056 -0.74%
2017-09-21 0 4.070 4.060 4.070 4.000 4.080 5,278,000 21,356,674 4.0464 3.460 3.452 3.460 3.401 3.469 6,207,897 3.4402 0.49%
2017-09-20 0 4.050 4.040 4.050 3.910 4.090 10,063,600 40,135,524 3.9882 3.443 3.435 3.443 3.324 3.477 11,836,641 3.3908 2.27%
2017-09-19 0 3.960 3.940 3.960 3.900 4.000 6,771,209 26,682,028 3.9405 3.367 3.350 3.367 3.316 3.401 7,964,185 3.3503 -0.75%
2017-09-18 0 3.990 3.970 3.990 3.960 4.100 12,087,296 48,636,711 4.0238 3.392 3.375 3.392 3.367 3.486 14,216,880 3.4211 -0.25%
2017-09-15 0 4.000 4.000 4.050 4.000 4.150 14,374,666 58,320,174 4.0571 3.401 3.401 3.443 3.401 3.528 16,907,247 3.4494 -2.68%
2017-09-14 0 4.110 4.080 4.110 4.000 4.180 6,899,800 28,197,784 4.0868 3.494 3.469 3.494 3.401 3.554 8,115,432 3.4746 2.24%
2017-09-13 0 4.020 4.020 4.030 3.940 4.110 9,181,054 37,039,233 4.0343 3.418 3.418 3.426 3.350 3.494 10,798,605 3.4300 -2.19%
2017-09-12 0 4.110 4.100 4.110 4.040 4.170 13,817,336 56,868,814 4.1158 3.494 3.486 3.494 3.435 3.545 16,251,724 3.4992 0.49%
2017-09-11 0 4.090 4.080 4.090 3.830 4.110 18,362,800 73,233,668 3.9882 3.477 3.469 3.477 3.256 3.494 21,598,025 3.3908 5.41%
2017-09-08 0 3.880 3.850 3.880 3.830 3.890 7,560,722 29,198,476 3.8619 3.299 3.273 3.299 3.256 3.307 8,892,797 3.2834 0.52%
2017-09-07 0 3.860 3.840 3.860 3.810 3.870 6,958,000 26,656,444 3.8310 3.282 3.265 3.282 3.239 3.290 8,183,886 3.2572 0.26%
2017-09-06 0 3.850 3.840 3.850 3.800 3.880 5,317,600 20,401,024 3.8365 3.273 3.265 3.273 3.231 3.299 6,254,474 3.2618 -0.52%
2017-09-05 0 3.870 3.860 3.870 3.810 3.880 6,382,800 24,570,264 3.8494 3.290 3.282 3.290 3.239 3.299 7,507,345 3.2728 0.26%
2017-09-04 0 3.860 3.820 3.860 3.740 3.900 11,762,928 44,986,867 3.8245 3.282 3.248 3.282 3.180 3.316 13,835,363 3.2516 -0.77%
2017-09-01 0 3.890 3.880 3.890 3.810 3.900 7,051,600 27,225,854 3.8609 3.307 3.299 3.307 3.239 3.316 8,293,976 3.2826 0.78%
2017-08-31 0 3.860 3.830 3.860 3.800 3.870 7,801,456 29,872,896 3.8291 3.282 3.256 3.282 3.231 3.290 9,175,945 3.2556 -0.26%
2017-08-30 0 3.870 3.860 3.870 3.850 3.950 10,275,200 39,906,788 3.8838 3.290 3.282 3.290 3.273 3.358 12,085,522 3.3020 -1.28%
2017-08-29 0 3.920 3.900 3.920 3.810 3.920 8,656,800 33,603,264 3.8817 3.333 3.316 3.333 3.239 3.333 10,181,986 3.3003 1.55%
2017-08-28 0 3.860 3.860 3.870 3.780 3.970 27,027,944 104,114,878 3.8521 3.282 3.282 3.290 3.214 3.375 31,789,825 3.2751 -3.02%
2017-08-25 0 3.980 3.970 3.980 3.870 4.750 73,932,400 303,961,136 4.1113 3.384 3.375 3.384 3.290 4.038 86,958,078 3.4955 -12.14%
2017-08-24 0 4.530 4.520 4.530 4.420 4.590 19,067,954 85,761,860 4.4977 3.851 3.843 3.851 3.758 3.902 22,427,415 3.8240 0.00%
2017-08-22 0 4.530 4.520 4.530 4.250 4.530 18,678,000 83,354,268 4.4627 3.851 3.843 3.851 3.613 3.851 21,968,758 3.7942 5.59%
2017-08-21 0 4.290 4.280 4.290 4.150 4.300 9,122,800 38,640,284 4.2356 3.647 3.639 3.647 3.528 3.656 10,730,088 3.6011 2.63%
2017-08-18 0 4.180 4.180 4.200 4.160 4.230 5,225,600 21,904,880 4.1918 3.554 3.554 3.571 3.537 3.596 6,146,265 3.5639 -1.65%
2017-08-17 0 4.250 4.250 4.270 4.220 4.330 6,667,605 28,417,391 4.2620 3.613 3.613 3.630 3.588 3.681 7,842,328 3.6236 0.47%
2017-08-16 0 4.230 4.230 4.240 4.200 4.350 8,421,284 35,735,962 4.2435 3.596 3.596 3.605 3.571 3.698 9,904,976 3.6079 -1.63%
2017-08-15 0 4.300 4.300 4.310 4.300 4.450 6,751,600 29,467,404 4.3645 3.656 3.656 3.664 3.656 3.783 7,941,121 3.7107 -1.60%
2017-08-14 0 4.370 4.340 4.370 4.220 4.380 7,802,800 33,766,668 4.3275 3.715 3.690 3.715 3.588 3.724 9,177,526 3.6793 3.07%
2017-08-11 0 4.240 4.240 4.260 4.180 4.400 25,684,000 109,822,952 4.2759 3.605 3.605 3.622 3.554 3.741 30,209,100 3.6354 -5.36%
2017-08-10 0 4.480 4.480 4.500 4.430 4.670 19,896,400 89,677,078 4.5072 3.809 3.809 3.826 3.766 3.970 23,401,820 3.8321 -3.45%
2017-08-09 0 4.640 4.640 4.680 4.600 4.900 24,483,019 115,256,352 4.7076 3.945 3.945 3.979 3.911 4.166 28,796,526 4.0024 -2.93%
2017-08-08 0 4.780 4.750 4.780 4.480 4.830 39,330,572 184,529,243 4.6918 4.064 4.038 4.064 3.809 4.107 46,259,975 3.9890 5.52%
2017-08-07 0 4.530 4.520 4.530 4.050 4.560 67,297,000 294,759,672 4.3800 3.851 3.843 3.851 3.443 3.877 79,153,629 3.7239 12.41%
2017-08-04 0 4.030 4.030 4.050 3.880 4.090 18,879,509 76,000,331 4.0255 3.426 3.426 3.443 3.299 3.477 22,205,769 3.4225 3.87%
2017-08-03 0 3.880 3.880 3.890 3.860 3.980 6,972,400 27,334,228 3.9203 3.299 3.299 3.307 3.282 3.384 8,200,823 3.3331 -0.51%
2017-08-02 0 3.900 3.880 3.900 3.830 3.900 8,666,000 33,697,704 3.8885 3.316 3.299 3.316 3.256 3.316 10,192,807 3.3060 1.04%
2017-08-01 0 3.860 3.850 3.860 3.830 3.950 7,504,800 29,174,944 3.8875 3.282 3.273 3.282 3.256 3.358 8,827,023 3.3052 -0.77%
2017-07-31 0 3.890 3.860 3.890 3.850 3.960 15,470,452 60,319,797 3.8990 3.307 3.282 3.307 3.273 3.367 18,196,092 3.3150 -0.26%
2017-07-28 0 3.900 3.900 3.910 3.620 4.000 31,318,400 120,626,396 3.8516 3.316 3.316 3.324 3.078 3.401 36,836,189 3.2747 7.73%
2017-07-27 0 3.620 3.610 3.620 3.580 3.640 9,087,944 32,793,435 3.6085 3.078 3.069 3.078 3.044 3.095 10,689,091 3.0679 1.40%
2017-07-26 0 3.570 3.560 3.570 3.520 3.600 8,280,800 29,576,184 3.5717 3.035 3.027 3.035 2.993 3.061 9,739,741 3.0366 1.13%
2017-07-25 0 3.530 3.520 3.530 3.490 3.530 3,997,000 14,026,590 3.5093 3.001 2.993 3.001 2.967 3.001 4,701,206 2.9836 0.28%
2017-07-24 0 3.520 3.510 3.520 3.500 3.530 2,215,384 7,772,426 3.5084 2.993 2.984 2.993 2.976 3.001 2,605,698 2.9829 0.00%
2017-07-21 0 3.520 3.500 3.520 3.490 3.530 2,296,748 8,065,280 3.5116 2.993 2.976 2.993 2.967 3.001 2,701,397 2.9856 -0.28%
2017-07-20 0 3.530 3.520 3.530 3.490 3.550 3,005,600 10,599,804 3.5267 3.001 2.993 3.001 2.967 3.018 3,535,137 2.9984 0.86%
2017-07-19 0 3.500 3.500 3.520 3.450 3.520 5,248,400 18,280,304 3.4830 2.976 2.976 2.993 2.933 2.993 6,173,082 2.9613 1.45%
2017-07-18 0 3.450 3.430 3.450 3.420 3.480 3,422,400 11,791,580 3.4454 2.933 2.916 2.933 2.908 2.959 4,025,371 2.9293 0.58%
2017-07-17 0 3.430 3.420 3.430 3.400 3.520 6,024,310 20,836,893 3.4588 2.916 2.908 2.916 2.891 2.993 7,085,695 2.9407 -0.58%
2017-07-14 0 3.450 3.450 3.470 3.390 3.470 4,127,000 14,188,966 3.4381 2.933 2.933 2.950 2.882 2.950 4,854,110 2.9231 1.77%
2017-07-13 0 3.390 3.380 3.390 3.350 3.410 4,938,400 16,670,556 3.3757 2.882 2.874 2.882 2.848 2.899 5,808,465 2.8700 -0.29%
2017-07-12 0 3.400 3.370 3.400 3.370 3.400 2,115,701 7,159,654 3.3841 2.891 2.865 2.891 2.865 2.891 2,488,453 2.8772 0.89%
2017-07-11 0 3.370 3.370 3.380 3.370 3.410 1,734,800 5,872,636 3.3852 2.865 2.865 2.874 2.865 2.899 2,040,443 2.8781 0.00%
2017-07-10 0 3.370 3.370 3.390 3.370 3.450 2,351,600 8,018,076 3.4096 2.865 2.865 2.882 2.865 2.933 2,765,913 2.8989 -1.46%
2017-07-07 0 3.420 3.410 3.420 3.390 3.430 1,999,000 6,811,640 3.4075 2.908 2.899 2.908 2.882 2.916 2,351,191 2.8971 -0.29%
2017-07-06 0 3.430 3.410 3.430 3.390 3.430 3,034,800 10,353,292 3.4115 2.916 2.899 2.916 2.882 2.916 3,569,482 2.9005 0.29%
2017-07-05 0 3.420 3.410 3.420 3.400 3.440 2,264,372 7,736,642 3.4167 2.908 2.899 2.908 2.891 2.925 2,663,317 2.9049 0.29%
2017-07-04 0 3.410 3.390 3.410 3.390 3.460 3,910,000 13,376,104 3.4210 2.899 2.882 2.899 2.882 2.942 4,598,878 2.9086 0.00%
2017-07-03 0 3.410 3.390 3.410 3.380 3.450 6,098,860 20,799,652 3.4104 2.899 2.882 2.899 2.874 2.933 7,173,379 2.8996 -0.58%
2017-06-30 0 3.430 3.410 3.430 3.410 3.430 1,833,200 6,267,896 3.4191 2.916 2.899 2.916 2.899 2.916 2,156,180 2.9069 0.00%
2017-06-29 0 3.430 3.410 3.430 3.420 3.460 3,933,600 13,465,920 3.4233 2.916 2.899 2.916 2.908 2.942 4,626,636 2.9105 -0.58%
2017-06-28 0 3.450 3.440 3.450 3.420 3.470 1,659,200 5,708,472 3.4405 2.933 2.925 2.933 2.908 2.950 1,951,524 2.9251 0.29%
2017-06-27 0 3.440 3.440 3.450 3.430 3.480 2,358,800 8,146,812 3.4538 2.925 2.925 2.933 2.916 2.959 2,774,382 2.9364 -0.86%
2017-06-26 0 3.470 3.470 3.490 3.470 3.530 2,810,800 9,798,564 3.4860 2.950 2.950 2.967 2.950 3.001 3,306,017 2.9639 -0.86%
2017-06-23 0 3.500 3.480 3.500 3.470 3.500 2,966,400 10,316,708 3.4779 2.976 2.959 2.976 2.950 2.976 3,489,031 2.9569 0.29%
2017-06-22 0 3.490 3.480 3.490 3.470 3.570 4,344,770 15,322,703 3.5267 2.967 2.959 2.967 2.950 3.035 5,110,247 2.9984 -1.69%
2017-06-21 0 3.550 3.550 3.560 3.430 3.560 7,330,000 25,813,152 3.5216 3.018 3.018 3.027 2.916 3.027 8,621,426 2.9941 2.60%
2017-06-20 0 3.460 3.450 3.460 3.430 3.500 4,036,800 13,981,008 3.4634 2.942 2.933 2.942 2.916 2.976 4,748,018 2.9446 0.58%
2017-06-19 0 3.440 3.430 3.440 3.420 3.460 3,541,400 12,169,678 3.4364 2.925 2.916 2.925 2.908 2.942 4,165,337 2.9217 -0.29%
2017-06-16 0 3.450 3.430 3.450 3.400 3.450 3,546,000 12,145,024 3.4250 2.933 2.916 2.933 2.891 2.933 4,170,747 2.9120 1.47%
2017-06-15 0 3.400 3.400 3.410 3.400 3.480 3,262,800 11,146,520 3.4162 2.891 2.891 2.899 2.891 2.959 3,837,652 2.9045 -1.73%
2017-06-14 0 3.460 3.440 3.460 3.440 3.510 8,186,400 28,388,656 3.4678 2.942 2.925 2.942 2.925 2.984 9,628,710 2.9483 -0.29%
2017-06-13 0 3.470 3.460 3.470 3.340 3.480 11,858,400 40,631,358 3.4264 2.950 2.942 2.950 2.840 2.959 13,947,656 2.9131 3.89%
2017-06-12 0 3.340 3.340 3.350 3.310 3.360 3,020,000 10,067,540 3.3336 2.840 2.840 2.848 2.814 2.857 3,552,075 2.8343 0.30%
2017-06-09 0 3.330 3.320 3.330 3.290 3.370 5,882,000 19,586,782 3.3300 2.831 2.823 2.831 2.797 2.865 6,918,312 2.8312 0.30%
2017-06-08 0 3.320 3.310 3.320 3.290 3.330 2,962,800 9,799,536 3.3075 2.823 2.814 2.823 2.797 2.831 3,484,797 2.8121 0.30%
2017-06-07 0 3.310 3.300 3.310 3.270 3.320 4,835,200 15,914,334 3.2913 2.814 2.806 2.814 2.780 2.823 5,687,083 2.7983 0.91%
2017-06-06 0 3.280 3.280 3.290 3.260 3.330 2,663,600 8,761,912 3.2895 2.789 2.789 2.797 2.772 2.831 3,132,883 2.7968 -0.91%
2017-06-05 0 3.310 3.300 3.310 3.280 3.330 1,331,600 4,393,828 3.2997 2.814 2.806 2.814 2.789 2.831 1,566,206 2.8054 0.30%
2017-06-02 0 3.300 3.300 3.310 3.280 3.320 3,878,954 12,780,303 3.2948 2.806 2.806 2.814 2.789 2.823 4,562,362 2.8012 0.30%
2017-06-01 0 3.290 3.280 3.290 3.270 3.340 3,299,000 10,898,086 3.3035 2.797 2.789 2.797 2.780 2.840 3,880,230 2.8086 -1.20%
2017-05-31 0 3.330 3.310 3.330 3.290 3.350 5,626,000 18,636,368 3.3125 2.831 2.814 2.831 2.797 2.848 6,617,209 2.8163 0.91%
2017-05-29 0 3.400 3.400 3.420 3.390 3.430 1,448,800 4,934,204 3.4057 2.806 2.806 2.822 2.797 2.830 1,755,693 2.8104 -0.58%
2017-05-26 0 3.420 3.410 3.420 3.400 3.450 765,300 2,619,938 3.4234 2.822 2.814 2.822 2.806 2.847 927,410 2.8250 0.29%
2017-05-25 0 3.410 3.410 3.420 3.370 3.430 1,087,600 3,694,508 3.3969 2.814 2.814 2.822 2.781 2.830 1,317,981 2.8032 0.89%
2017-05-24 0 3.380 3.360 3.380 3.350 3.390 2,147,200 7,223,598 3.3642 2.789 2.773 2.789 2.764 2.797 2,602,032 2.7761 -0.29%
2017-05-23 0 3.390 3.380 3.390 3.340 3.410 4,279,200 14,451,792 3.3772 2.797 2.789 2.797 2.756 2.814 5,185,644 2.7869 -0.29%
2017-05-22 0 3.400 3.390 3.400 3.370 3.410 4,005,200 13,604,810 3.3968 2.806 2.797 2.806 2.781 2.814 4,853,604 2.8030 0.29%
2017-05-19 0 3.390 3.380 3.390 3.360 3.400 2,656,500 8,987,577 3.3832 2.797 2.789 2.797 2.773 2.806 3,219,215 2.7919 0.59%
2017-05-18 0 3.370 3.350 3.370 3.350 3.390 3,198,600 10,770,308 3.3672 2.781 2.764 2.781 2.764 2.797 3,876,145 2.7786 -1.17%
2017-05-17 0 3.410 3.400 3.410 3.380 3.410 4,323,200 14,699,214 3.4001 2.814 2.806 2.814 2.789 2.814 5,238,964 2.8057 0.29%
2017-05-16 0 3.400 3.390 3.400 3.380 3.420 5,868,400 19,938,140 3.3975 2.806 2.797 2.806 2.789 2.822 7,111,477 2.8037 -0.58%
2017-05-15 0 3.420 3.400 3.420 3.390 3.430 3,196,000 10,891,144 3.4077 2.822 2.806 2.822 2.797 2.830 3,872,994 2.8121 0.29%
2017-05-12 0 3.410 3.410 3.430 3.380 3.440 3,071,772 10,473,159 3.4095 2.814 2.814 2.830 2.789 2.839 3,722,452 2.8135 0.29%
2017-05-11 0 3.400 3.390 3.400 3.390 3.430 1,718,000 5,849,682 3.4049 2.806 2.797 2.806 2.797 2.830 2,081,916 2.8098 0.00%
2017-05-10 0 3.400 3.400 3.410 3.400 3.480 2,487,600 8,558,296 3.4404 2.806 2.806 2.814 2.806 2.872 3,014,537 2.8390 -1.73%
2017-05-09 0 3.460 3.460 3.470 3.400 3.480 1,895,100 6,529,187 3.4453 2.855 2.855 2.863 2.806 2.872 2,296,531 2.8431 0.87%
2017-05-08 0 3.430 3.410 3.440 3.380 3.450 2,858,400 9,767,968 3.4173 2.830 2.814 2.839 2.789 2.847 3,463,882 2.8199 0.29%
2017-05-05 0 3.420 3.390 3.420 3.380 3.420 4,415,400 15,039,552 3.4062 2.822 2.797 2.822 2.789 2.822 5,350,695 2.8108 0.00%
2017-05-04 0 3.420 3.400 3.420 3.360 3.430 3,412,800 11,622,646 3.4056 2.822 2.806 2.822 2.773 2.830 4,135,718 2.8103 0.00%
2017-05-02 0 3.420 3.420 3.440 3.380 3.450 14,160,200 48,255,440 3.4078 2.822 2.822 2.839 2.789 2.847 17,159,692 2.8121 -3.12%
2017-04-28 0 3.530 3.490 3.530 3.470 3.530 3,624,488 12,690,881 3.5014 2.913 2.880 2.913 2.863 2.913 4,392,247 2.8894 0.86%
2017-04-27 0 3.500 3.480 3.500 3.460 3.520 4,797,200 16,739,792 3.4895 2.888 2.872 2.888 2.855 2.905 5,813,370 2.8795 0.57%
2017-04-26 0 3.480 3.480 3.490 3.470 3.510 4,291,600 15,003,260 3.4960 2.872 2.872 2.880 2.863 2.896 5,200,671 2.8849 -0.57%
2017-04-25 0 3.500 3.490 3.500 3.410 3.510 8,605,823 30,046,761 3.4914 2.888 2.880 2.888 2.814 2.896 10,428,756 2.8811 1.45%
2017-04-24 0 3.450 3.450 3.470 3.410 3.470 2,514,400 8,659,596 3.4440 2.847 2.847 2.863 2.814 2.863 3,047,014 2.8420 -0.58%
2017-04-21 0 3.470 3.460 3.470 3.370 3.470 6,979,257 23,944,858 3.4309 2.863 2.855 2.863 2.781 2.863 8,457,642 2.8312 3.27%
2017-04-20 0 3.360 3.360 3.380 3.330 3.390 5,476,910 18,497,507 3.3774 2.773 2.773 2.789 2.748 2.797 6,637,059 2.7870 0.60%
2017-04-19 0 3.340 3.330 3.340 3.310 3.360 4,135,200 13,768,676 3.3296 2.756 2.748 2.756 2.731 2.773 5,011,141 2.7476 -0.60%
2017-04-18 0 3.360 3.340 3.360 3.320 3.410 9,964,760 33,312,835 3.3431 2.773 2.756 2.773 2.740 2.814 12,075,551 2.7587 -1.47%
2017-04-13 0 3.410 3.400 3.410 3.380 3.420 5,323,600 18,101,474 3.4002 2.814 2.806 2.814 2.789 2.822 6,451,274 2.8059 0.59%
2017-04-12 0 3.390 3.390 3.420 3.380 3.430 3,370,620 11,449,853 3.3970 2.797 2.797 2.822 2.789 2.830 4,084,603 2.8032 -0.88%
2017-04-11 0 3.420 3.390 3.420 3.370 3.460 5,770,400 19,612,236 3.3988 2.822 2.797 2.822 2.781 2.855 6,992,718 2.8047 0.00%
2017-04-10 0 3.420 3.410 3.420 3.400 3.500 7,873,682 27,079,973 3.4393 2.822 2.814 2.822 2.806 2.888 9,541,529 2.8381 -1.44%
2017-04-07 0 3.470 3.460 3.470 3.440 3.500 4,254,800 14,712,716 3.4579 2.863 2.855 2.863 2.839 2.888 5,156,075 2.8535 0.58%
2017-04-06 0 3.450 3.440 3.450 3.440 3.520 5,337,310 18,433,868 3.4538 2.847 2.839 2.847 2.839 2.905 6,467,889 2.8501 -1.15%
2017-04-05 0 3.490 3.480 3.490 3.480 3.550 5,476,523 19,209,389 3.5076 2.880 2.872 2.880 2.872 2.929 6,636,590 2.8945 -0.57%
2017-04-03 0 3.510 3.500 3.510 3.440 3.520 2,948,800 10,246,308 3.4747 2.896 2.888 2.896 2.839 2.905 3,573,431 2.8674 0.57%
2017-03-31 0 3.490 3.480 3.490 3.470 3.510 2,082,000 7,253,760 3.4840 2.880 2.872 2.880 2.863 2.896 2,523,021 2.8750 0.00%
2017-03-30 0 3.490 3.490 3.500 3.460 3.510 1,234,934 4,310,229 3.4903 2.880 2.880 2.888 2.855 2.896 1,496,525 2.8802 0.58%
2017-03-29 0 3.470 3.470 3.480 3.470 3.520 3,635,200 12,704,456 3.4948 2.863 2.863 2.872 2.863 2.905 4,405,228 2.8839 -0.57%
2017-03-28 0 3.490 3.480 3.490 3.430 3.500 4,163,998 14,428,477 3.4651 2.880 2.872 2.880 2.830 2.888 5,046,039 2.8594 2.35%
2017-03-27 0 3.410 3.410 3.420 3.400 3.630 15,054,000 52,468,920 3.4854 2.814 2.814 2.822 2.806 2.995 18,242,822 2.8761 -5.80%
2017-03-24 0 3.620 3.610 3.620 3.600 3.680 4,296,765 15,641,438 3.6403 2.987 2.979 2.987 2.971 3.037 5,206,930 3.0040 -1.36%
2017-03-23 0 3.670 3.660 3.670 3.600 3.670 4,399,600 16,033,414 3.6443 3.028 3.020 3.028 2.971 3.028 5,331,548 3.0073 1.66%
2017-03-22 0 3.610 3.610 3.620 3.580 3.620 3,375,600 12,168,876 3.6050 2.979 2.979 2.987 2.954 2.987 4,090,638 2.9748 -0.28%
2017-03-21 0 3.620 3.620 3.630 3.600 3.690 9,410,800 34,230,514 3.6374 2.987 2.987 2.995 2.971 3.045 11,404,248 3.0016 -0.28%
2017-03-20 0 3.630 3.630 3.640 3.570 3.700 5,556,746 20,305,175 3.6541 2.995 2.995 3.004 2.946 3.053 6,733,807 3.0154 1.11%
2017-03-17 0 3.590 3.590 3.610 3.590 3.680 5,373,438 19,538,101 3.6361 2.962 2.962 2.979 2.962 3.037 6,511,669 3.0005 -0.83%
2017-03-16 0 3.620 3.620 3.630 3.520 3.660 5,365,925 19,407,346 3.6168 2.987 2.987 2.995 2.905 3.020 6,502,565 2.9846 2.55%
2017-03-15 0 3.530 3.530 3.540 3.490 3.540 5,995,600 21,044,116 3.5099 2.913 2.913 2.921 2.880 2.921 7,265,621 2.8964 0.57%
2017-03-14 0 3.510 3.510 3.540 3.490 3.590 4,473,560 15,831,771 3.5390 2.896 2.896 2.921 2.880 2.962 5,421,174 2.9204 -0.85%
2017-03-13 0 3.540 3.540 3.550 3.500 3.560 4,573,200 16,147,304 3.5309 2.921 2.921 2.929 2.888 2.938 5,541,921 2.9137 -0.28%
2017-03-10 0 3.550 3.550 3.560 3.520 3.600 1,148,040 4,062,614 3.5387 2.929 2.929 2.938 2.905 2.971 1,391,224 2.9202 -1.11%
2017-03-09 0 3.590 3.540 3.590 3.480 3.590 4,223,868 14,952,353 3.5400 2.962 2.921 2.962 2.872 2.962 5,118,591 2.9212 0.56%
2017-03-08 0 3.570 3.560 3.570 3.530 3.590 2,799,600 9,982,700 3.5658 2.946 2.938 2.946 2.913 2.962 3,392,627 2.9425 -0.56%
2017-03-07 0 3.590 3.570 3.590 3.540 3.600 2,461,140 8,799,744 3.5755 2.962 2.946 2.962 2.921 2.971 2,982,472 2.9505 1.41%
2017-03-06 0 3.540 3.530 3.540 3.520 3.610 5,563,200 19,738,326 3.5480 2.921 2.913 2.921 2.905 2.979 6,741,628 2.9278 -1.39%
2017-03-03 0 3.590 3.570 3.590 3.570 3.640 3,118,800 11,201,554 3.5916 2.962 2.946 2.962 2.946 3.004 3,779,442 2.9638 -1.37%
2017-03-02 0 3.640 3.640 3.650 3.620 3.700 3,732,800 13,670,546 3.6623 3.004 3.004 3.012 2.987 3.053 4,523,502 3.0221 -0.55%
2017-03-01 0 3.660 3.660 3.670 3.620 3.700 3,908,400 14,289,024 3.6560 3.020 3.020 3.028 2.987 3.053 4,736,299 3.0169 -0.81%
2017-02-28 0 3.690 3.650 3.690 3.620 3.710 5,182,480 19,028,888 3.6718 3.045 3.012 3.045 2.987 3.061 6,280,262 3.0300 1.37%
2017-02-27 0 3.640 3.630 3.640 3.600 3.720 5,267,200 19,282,400 3.6608 3.004 2.995 3.004 2.971 3.070 6,382,928 3.0209 -1.89%
2017-02-24 0 3.710 3.710 3.720 3.710 3.800 2,648,032 9,917,221 3.7451 3.061 3.061 3.070 3.061 3.136 3,208,953 3.0905 -1.59%
2017-02-23 0 3.770 3.760 3.770 3.700 3.840 7,651,072 29,062,387 3.7985 3.111 3.103 3.111 3.053 3.169 9,271,765 3.1345 1.34%
2017-02-22 0 3.720 3.720 3.730 3.640 3.730 3,909,319 14,410,473 3.6862 3.070 3.070 3.078 3.004 3.078 4,737,413 3.0418 1.09%
2017-02-21 0 3.680 3.650 3.680 3.630 3.730 4,989,934 18,314,463 3.6703 3.037 3.012 3.037 2.995 3.078 6,046,930 3.0287 -0.27%
2017-02-20 0 3.690 3.690 3.710 3.650 3.700 3,491,036 12,832,098 3.6757 3.045 3.045 3.061 3.012 3.053 4,230,527 3.0332 0.82%
2017-02-17 0 3.660 3.650 3.660 3.650 3.710 2,718,740 9,996,539 3.6769 3.020 3.012 3.020 3.012 3.061 3,294,639 3.0342 -1.08%
2017-02-16 0 3.700 3.700 3.710 3.690 3.750 3,100,800 11,532,732 3.7193 3.053 3.053 3.061 3.045 3.095 3,757,629 3.0692 -1.33%
2017-02-15 0 3.750 3.740 3.750 3.720 3.790 6,871,600 25,858,660 3.7631 3.095 3.086 3.095 3.070 3.128 8,327,180 3.1053 0.00%
2017-02-14 0 3.750 3.740 3.750 3.710 3.790 7,051,038 26,536,117 3.7634 3.095 3.086 3.095 3.061 3.128 8,544,628 3.1056 0.27%
2017-02-13 0 3.740 3.740 3.750 3.700 3.790 7,248,800 27,143,688 3.7446 3.086 3.086 3.095 3.053 3.128 8,784,281 3.0900 1.08%
2017-02-10 0 3.700 3.700 3.710 3.680 3.800 4,042,600 15,014,294 3.7140 3.053 3.053 3.061 3.037 3.136 4,898,926 3.0648 -1.33%
2017-02-09 0 3.750 3.740 3.750 3.700 3.840 10,084,000 38,078,862 3.7762 3.095 3.086 3.095 3.053 3.169 12,220,049 3.1161 0.27%
2017-02-08 0 3.740 3.730 3.740 3.650 3.750 11,866,800 44,157,628 3.7211 3.086 3.078 3.086 3.012 3.095 14,380,491 3.0707 1.36%
2017-02-07 0 3.690 3.670 3.690 3.670 3.720 2,558,119 9,447,429 3.6931 3.045 3.028 3.045 3.028 3.070 3,099,994 3.0476 0.54%
2017-02-06 0 3.670 3.670 3.680 3.560 3.730 13,443,364 49,458,706 3.6790 3.028 3.028 3.037 2.938 3.078 16,291,012 3.0360 3.09%
2017-02-03 0 3.560 3.550 3.560 3.410 3.560 5,693,896 19,890,339 3.4933 2.938 2.929 2.938 2.814 2.938 6,900,009 2.8827 3.19%
2017-02-02 0 3.450 3.430 3.450 3.400 3.500 314,272 1,085,866 3.4552 2.847 2.830 2.847 2.806 2.888 380,843 2.8512 -1.15%
2017-02-01 0 3.490 3.460 3.490 3.340 3.490 1,067,600 3,659,826 3.4281 2.880 2.855 2.880 2.756 2.880 1,293,745 2.8289 1.45%
2017-01-27 0 3.440 3.440 3.460 3.430 3.490 474,800 1,639,306 3.4526 2.839 2.839 2.855 2.830 2.880 575,375 2.8491 -1.15%
2017-01-26 0 3.480 3.460 3.480 3.450 3.520 1,798,406 6,259,646 3.4807 2.872 2.855 2.872 2.847 2.905 2,179,354 2.8722 0.00%
2017-01-25 0 3.480 3.480 3.500 3.410 3.500 2,569,200 8,869,908 3.4524 2.872 2.872 2.888 2.814 2.888 3,113,422 2.8489 1.16%
2017-01-24 0 3.440 3.430 3.440 3.420 3.490 3,118,000 10,746,880 3.4467 2.839 2.830 2.839 2.822 2.880 3,778,472 2.8442 0.00%
2017-01-23 0 3.440 3.440 3.450 3.400 3.520 5,119,200 17,710,640 3.4596 2.839 2.839 2.847 2.806 2.905 6,203,577 2.8549 0.58%
2017-01-20 0 3.420 3.410 3.420 3.380 3.440 2,443,600 8,348,406 3.4164 2.822 2.814 2.822 2.789 2.839 2,961,217 2.8192 0.59%
2017-01-19 0 3.400 3.400 3.420 3.370 3.450 1,381,200 4,701,564 3.4040 2.806 2.806 2.822 2.781 2.847 1,673,773 2.8090 -0.29%
2017-01-18 0 3.410 3.400 3.410 3.370 3.430 3,682,800 12,564,396 3.4116 2.814 2.806 2.814 2.781 2.830 4,462,911 2.8153 0.29%
2017-01-17 0 3.400 3.400 3.410 3.330 3.420 2,943,760 9,952,500 3.3809 2.806 2.806 2.814 2.748 2.822 3,567,324 2.7899 0.29%
2017-01-16 0 3.390 3.360 3.390 3.330 3.400 1,939,200 6,526,130 3.3654 2.797 2.773 2.797 2.748 2.806 2,349,972 2.7771 -0.59%
2017-01-13 0 3.410 3.410 3.420 3.360 3.410 1,197,872 4,061,658 3.3907 2.814 2.814 2.822 2.773 2.814 1,451,612 2.7980 0.59%
2017-01-12 0 3.390 3.390 3.410 3.340 3.440 2,751,649 9,323,272 3.3882 2.797 2.797 2.814 2.756 2.839 3,334,519 2.7960 -0.59%
2017-01-11 0 3.410 3.410 3.430 3.380 3.450 3,239,200 11,074,510 3.4189 2.814 2.814 2.830 2.789 2.847 3,925,345 2.8213 0.29%
2017-01-10 0 3.400 3.400 3.420 3.370 3.420 1,385,600 4,705,632 3.3961 2.806 2.806 2.822 2.781 2.822 1,679,105 2.8025 -0.29%
2017-01-09 0 3.410 3.390 3.410 3.340 3.440 2,959,200 10,061,334 3.4000 2.814 2.797 2.814 2.756 2.839 3,586,034 2.8057 2.10%
2017-01-06 0 3.340 3.340 3.350 3.330 3.370 2,632,639 8,818,963 3.3499 2.756 2.756 2.764 2.748 2.781 3,190,299 2.7643 -0.30%
2017-01-05 0 3.350 3.350 3.360 3.310 3.360 3,413,200 11,391,594 3.3375 2.764 2.764 2.773 2.731 2.773 4,136,203 2.7541 2.13%
2017-01-04 0 3.280 3.270 3.280 3.260 3.290 1,642,000 5,382,784 3.2782 2.707 2.698 2.707 2.690 2.715 1,989,818 2.7052 0.31%
2017-01-03 0 3.270 3.270 3.280 3.270 3.330 4,304,000 14,148,040 3.2872 2.698 2.698 2.707 2.698 2.748 5,215,697 2.7126 -0.91%
2016-12-30 0 3.300 3.290 3.300 3.270 3.330 5,249,200 17,313,328 3.2983 2.723 2.715 2.723 2.698 2.748 6,361,115 2.7217 0.30%
2016-12-29 0 3.290 3.290 3.300 3.280 3.400 5,598,547 18,556,241 3.3145 2.715 2.715 2.723 2.707 2.806 6,784,462 2.7351 -3.24%
2016-12-28 0 3.400 3.390 3.400 3.360 3.420 1,629,764 5,515,163 3.3840 2.806 2.797 2.806 2.773 2.822 1,974,990 2.7925 0.59%
2016-12-23 0 3.380 3.370 3.380 3.330 3.390 1,990,000 6,681,832 3.3577 2.789 2.781 2.789 2.748 2.797 2,411,533 2.7708 1.50%
2016-12-22 0 3.330 3.330 3.340 3.310 3.400 1,557,200 5,202,756 3.3411 2.748 2.748 2.756 2.731 2.806 1,887,055 2.7571 -1.77%
2016-12-21 0 3.390 3.390 3.400 3.380 3.430 1,676,600 5,693,402 3.3958 2.797 2.797 2.806 2.789 2.830 2,031,747 2.8022 0.00%
2016-12-20 0 3.390 3.390 3.400 3.390 3.430 1,045,200 3,559,990 3.4060 2.797 2.797 2.806 2.797 2.830 1,266,600 2.8107 -0.88%
2016-12-19 0 3.420 3.420 3.440 3.400 3.450 1,593,200 5,461,782 3.4282 2.822 2.822 2.839 2.806 2.847 1,930,680 2.8289 0.00%
2016-12-16 0 3.420 3.420 3.450 3.420 3.460 3,013,228 10,349,252 3.4346 2.822 2.822 2.847 2.822 2.855 3,651,507 2.8342 -0.29%
2016-12-15 0 3.430 3.430 3.440 3.410 3.530 3,944,800 13,558,072 3.4369 2.830 2.830 2.839 2.814 2.913 4,780,409 2.8362 -1.15%
2016-12-14 0 3.470 3.470 3.480 3.460 3.510 1,355,200 4,717,608 3.4811 2.863 2.863 2.872 2.855 2.896 1,642,266 2.8726 -1.14%
2016-12-13 0 3.510 3.500 3.510 3.440 3.510 1,340,000 4,657,928 3.4761 2.896 2.888 2.896 2.839 2.896 1,623,846 2.8685 1.15%
2016-12-12 0 3.470 3.460 3.470 3.450 3.540 4,092,400 14,223,444 3.4756 2.863 2.855 2.863 2.847 2.921 4,959,275 2.8680 -1.70%
2016-12-09 0 3.530 3.520 3.530 3.510 3.560 2,504,800 8,845,928 3.5316 2.913 2.905 2.913 2.896 2.938 3,035,381 2.9143 -0.84%
2016-12-08 0 3.560 3.540 3.560 3.540 3.590 1,398,456 4,981,546 3.5622 2.938 2.921 2.938 2.921 2.962 1,694,685 2.9395 0.00%
2016-12-07 0 3.560 3.560 3.570 3.530 3.600 962,309 3,432,475 3.5669 2.938 2.938 2.946 2.913 2.971 1,166,151 2.9434 -0.28%
2016-12-06 0 3.570 3.560 3.570 3.550 3.600 1,412,400 5,042,716 3.5703 2.946 2.938 2.946 2.929 2.971 1,711,582 2.9462 -0.56%
2016-12-05 0 3.590 3.590 3.600 3.520 3.640 2,453,734 8,796,535 3.5850 2.962 2.962 2.971 2.905 3.004 2,973,498 2.9583 -1.37%
2016-12-02 0 3.640 3.630 3.640 3.590 3.640 1,688,000 6,107,004 3.6179 3.004 2.995 3.004 2.962 3.004 2,045,562 2.9855 0.55%
2016-12-01 0 3.620 3.610 3.620 3.610 3.650 2,001,200 7,260,948 3.6283 2.987 2.979 2.987 2.979 3.012 2,425,105 2.9941 0.56%
2016-11-30 0 3.600 3.600 3.610 3.600 3.640 2,124,400 7,676,078 3.6133 2.971 2.971 2.979 2.971 3.004 2,574,402 2.9817 -0.28%
2016-11-29 0 3.610 3.600 3.610 3.600 3.660 3,786,800 13,728,188 3.6253 2.979 2.971 2.979 2.971 3.020 4,588,941 2.9916 -1.10%
2016-11-28 0 3.650 3.620 3.650 3.600 3.650 3,070,460 11,141,602 3.6286 3.012 2.987 3.012 2.971 3.012 3,720,862 2.9944 0.55%
2016-11-25 0 3.630 3.630 3.650 3.630 3.670 2,342,400 8,537,436 3.6447 2.995 2.995 3.012 2.995 3.028 2,838,580 3.0076 -0.55%
2016-11-24 0 3.650 3.640 3.650 3.590 3.680 3,191,200 11,634,244 3.6457 3.012 3.004 3.012 2.962 3.037 3,867,178 3.0085 -0.54%
2016-11-23 0 3.670 3.650 3.670 3.640 3.720 2,386,800 8,786,330 3.6812 3.028 3.012 3.028 3.004 3.070 2,892,385 3.0377 -0.81%
2016-11-22 0 3.700 3.700 3.720 3.650 3.730 4,210,400 15,556,062 3.6947 3.053 3.053 3.070 3.012 3.078 5,102,270 3.0489 0.27%
2016-11-21 0 3.690 3.680 3.690 3.640 3.720 3,320,800 12,228,760 3.6825 3.045 3.037 3.045 3.004 3.070 4,024,230 3.0388 1.10%
2016-11-18 0 3.650 3.630 3.650 3.620 3.720 5,311,492 19,526,094 3.6762 3.012 2.995 3.012 2.987 3.070 6,436,602 3.0336 -0.27%
2016-11-17 0 3.660 3.650 3.660 3.590 3.700 4,914,400 17,914,740 3.6454 3.020 3.012 3.020 2.962 3.053 5,955,395 3.0082 1.95%
2016-11-16 0 3.590 3.570 3.590 3.550 3.620 3,237,440 11,608,978 3.5859 2.962 2.946 2.962 2.929 2.987 3,923,213 2.9590 0.28%
2016-11-15 0 3.580 3.580 3.590 3.550 3.610 3,476,800 12,433,402 3.5761 2.954 2.954 2.962 2.929 2.979 4,213,275 2.9510 0.28%
2016-11-14 0 3.570 3.540 3.570 3.520 3.600 1,965,200 6,997,586 3.5608 2.946 2.921 2.946 2.905 2.971 2,381,480 2.9383 0.56%
2016-11-11 0 3.550 3.540 3.550 3.520 3.580 2,627,600 9,333,592 3.5521 2.929 2.921 2.929 2.905 2.954 3,184,193 2.9312 -0.84%
2016-11-10 0 3.580 3.570 3.580 3.550 3.610 3,038,800 10,881,558 3.5809 2.954 2.946 2.954 2.929 2.979 3,682,495 2.9549 1.13%
2016-11-09 0 3.540 3.520 3.540 3.460 3.580 6,518,868 22,831,073 3.5023 2.921 2.905 2.921 2.855 2.954 7,899,731 2.8901 0.00%
2016-11-08 0 3.540 3.530 3.540 3.530 3.580 2,465,200 8,737,152 3.5442 2.921 2.913 2.921 2.913 2.954 2,987,392 2.9247 -0.28%
2016-11-07 0 3.550 3.540 3.550 3.530 3.590 2,922,000 10,349,962 3.5421 2.929 2.921 2.929 2.913 2.962 3,540,954 2.9229 -0.56%
2016-11-04 0 3.570 3.560 3.570 3.550 3.620 2,814,448 10,057,332 3.5735 2.946 2.938 2.946 2.929 2.987 3,410,620 2.9488 -0.56%
2016-11-03 0 3.590 3.570 3.590 3.560 3.610 1,820,400 6,522,998 3.5833 2.962 2.946 2.962 2.938 2.979 2,206,007 2.9569 0.84%
2016-11-02 0 3.560 3.560 3.580 3.550 3.640 2,678,400 9,591,080 3.5809 2.938 2.938 2.954 2.929 3.004 3,245,754 2.9550 -1.39%
2016-11-01 0 3.610 3.610 3.620 3.570 3.630 2,328,400 8,403,666 3.6092 2.979 2.979 2.987 2.946 2.995 2,821,615 2.9783 0.56%
2016-10-31 0 3.590 3.590 3.610 3.590 3.620 2,043,600 7,359,440 3.6012 2.962 2.962 2.979 2.962 2.987 2,476,487 2.9717 -0.28%
2016-10-28 0 3.600 3.600 3.610 3.590 3.620 1,672,000 6,028,748 3.6057 2.971 2.971 2.979 2.962 2.987 2,026,172 2.9754 -0.83%
2016-10-27 0 3.630 3.630 3.640 3.610 3.680 1,260,800 4,578,342 3.6313 2.995 2.995 3.004 2.979 3.037 1,527,870 2.9966 -1.09%
2016-10-26 0 3.670 3.650 3.670 3.640 3.700 2,080,800 7,638,566 3.6710 3.028 3.012 3.028 3.004 3.053 2,521,567 3.0293 0.00%
2016-10-25 0 3.670 3.650 3.670 3.580 3.690 5,255,200 19,089,548 3.6325 3.028 3.012 3.028 2.954 3.045 6,368,386 2.9975 0.82%
2016-10-24 0 3.640 3.640 3.650 3.590 3.660 4,151,600 15,046,888 3.6244 3.004 3.004 3.012 2.962 3.020 5,031,015 2.9908 0.83%
2016-10-20 0 3.610 3.610 3.620 3.590 3.670 4,034,800 14,596,882 3.6177 2.979 2.979 2.987 2.962 3.028 4,889,474 2.9854 -1.10%
2016-10-19 0 3.650 3.650 3.660 3.560 3.690 5,079,200 18,407,844 3.6242 3.012 3.012 3.020 2.938 3.045 6,155,104 2.9907 -0.82%
2016-10-18 0 3.680 3.660 3.680 3.580 3.680 3,144,800 11,421,636 3.6319 3.037 3.020 3.037 2.954 3.037 3,810,949 2.9971 2.79%
2016-10-17 0 3.580 3.570 3.580 3.570 3.630 2,182,919 7,849,560 3.5959 2.954 2.946 2.954 2.946 2.995 2,645,317 2.9673 -1.10%
2016-10-14 0 3.620 3.620 3.630 3.600 3.650 1,585,600 5,731,192 3.6145 2.987 2.987 2.995 2.971 3.012 1,921,471 2.9827 0.28%
2016-10-13 0 3.610 3.610 3.620 3.600 3.660 1,854,000 6,717,779 3.6234 2.979 2.979 2.987 2.971 3.020 2,246,725 2.9900 -1.10%
2016-10-12 0 3.650 3.640 3.650 3.600 3.670 2,888,800 10,506,450 3.6370 3.012 3.004 3.012 2.971 3.028 3,500,722 3.0012 -0.54%
2016-10-11 0 3.670 3.650 3.670 3.640 3.740 4,228,420 15,647,660 3.7006 3.028 3.012 3.028 3.004 3.086 5,124,107 3.0537 -0.81%
2016-10-07 0 3.700 3.670 3.700 3.660 3.710 1,445,200 5,308,206 3.6730 3.053 3.028 3.053 3.020 3.061 1,751,330 3.0310 -0.27%
2016-10-06 0 3.710 3.700 3.710 3.690 3.740 1,596,524 5,917,217 3.7063 3.061 3.053 3.061 3.045 3.086 1,934,709 3.0585 0.27%
2016-10-05 0 3.810 3.810 3.820 3.790 3.820 1,554,224 5,915,281 3.8059 3.053 3.053 3.061 3.037 3.061 1,939,443 3.0500 0.00%
2016-10-04 0 3.810 3.790 3.810 3.780 3.810 2,692,500 10,220,809 3.7960 3.053 3.037 3.053 3.029 3.053 3,359,844 3.0420 0.53%
2016-10-03 0 3.790 3.780 3.790 3.730 3.800 919,600 3,481,790 3.7862 3.037 3.029 3.037 2.989 3.045 1,147,525 3.0342 1.34%
2016-09-30 0 3.740 3.740 3.770 3.730 3.790 2,347,200 8,822,840 3.7589 2.997 2.997 3.021 2.989 3.037 2,928,960 3.0123 -1.58%
2016-09-29 0 3.800 3.770 3.800 3.740 3.810 2,253,600 8,491,544 3.7680 3.045 3.021 3.045 2.997 3.053 2,812,161 3.0196 0.00%
2016-09-28 0 3.800 3.780 3.800 3.730 3.800 2,128,400 8,001,520 3.7594 3.045 3.029 3.045 2.989 3.045 2,655,930 3.0127 0.26%
2016-09-27 0 3.790 3.780 3.790 3.740 3.790 1,487,600 5,605,506 3.7682 3.037 3.029 3.037 2.997 3.037 1,856,306 3.0197 1.07%
2016-09-26 0 3.750 3.730 3.750 3.730 3.820 2,168,231 8,145,426 3.7567 3.005 2.989 3.005 2.989 3.061 2,705,633 3.0105 -1.83%
2016-09-23 0 3.820 3.810 3.820 3.740 3.850 3,922,230 14,931,998 3.8070 3.061 3.053 3.061 2.997 3.085 4,894,366 3.0509 -0.26%
2016-09-22 0 3.830 3.820 3.830 3.740 3.830 5,022,000 19,090,666 3.8014 3.069 3.061 3.069 2.997 3.069 6,266,717 3.0464 2.68%
2016-09-21 0 3.730 3.730 3.740 3.700 3.790 8,552,800 31,870,512 3.7263 2.989 2.989 2.997 2.965 3.037 10,672,635 2.9862 -0.53%
2016-09-20 0 3.750 3.750 3.760 3.720 3.810 3,083,101 11,542,494 3.7438 3.005 3.005 3.013 2.981 3.053 3,847,256 3.0002 -1.06%
2016-09-19 0 3.790 3.780 3.790 3.730 3.840 8,599,626 32,419,727 3.7699 3.037 3.029 3.037 2.989 3.077 10,731,067 3.0211 -1.30%
2016-09-15 0 3.840 3.820 3.840 3.790 3.860 1,095,609 4,172,090 3.8080 3.077 3.061 3.077 3.037 3.093 1,367,159 3.0516 1.32%
2016-09-14 0 3.790 3.790 3.800 3.770 3.810 977,849 3,703,468 3.7874 3.037 3.037 3.045 3.021 3.053 1,220,212 3.0351 -0.52%
2016-09-13 0 3.810 3.810 3.820 3.800 3.920 2,350,452 8,986,993 3.8235 3.053 3.053 3.061 3.045 3.141 2,933,018 3.0641 0.00%
2016-09-12 0 3.810 3.800 3.810 3.760 3.870 7,282,729 27,613,051 3.7916 3.053 3.045 3.053 3.013 3.101 9,087,774 3.0385 -3.30%
2016-09-09 0 3.940 3.940 3.950 3.870 4.040 11,478,800 45,556,612 3.9688 3.157 3.157 3.165 3.101 3.238 14,323,853 3.1805 1.29%
2016-09-08 0 3.890 3.860 3.890 3.830 3.910 3,164,400 12,237,850 3.8674 3.117 3.093 3.117 3.069 3.133 3,948,705 3.0992 0.52%
2016-09-07 0 3.870 3.870 3.890 3.860 3.910 3,507,200 13,635,448 3.8878 3.101 3.101 3.117 3.093 3.133 4,376,469 3.1156 -0.51%
2016-09-06 0 3.890 3.890 3.900 3.780 3.900 3,449,600 13,277,532 3.8490 3.117 3.117 3.125 3.029 3.125 4,304,593 3.0845 2.64%
2016-09-05 0 3.790 3.780 3.790 3.760 3.850 2,012,000 7,605,488 3.7801 3.037 3.029 3.037 3.013 3.085 2,510,680 3.0293 1.07%
2016-09-02 0 3.750 3.720 3.750 3.680 3.750 3,084,000 11,427,124 3.7053 3.005 2.981 3.005 2.949 3.005 3,848,378 2.9693 1.90%
2016-09-01 0 3.680 3.680 3.690 3.660 3.790 5,523,650 20,490,529 3.7096 2.949 2.949 2.957 2.933 3.037 6,892,702 2.9728 -1.08%
2016-08-31 0 3.720 3.710 3.720 3.700 3.800 2,870,651 10,730,158 3.7379 2.981 2.973 2.981 2.965 3.045 3,582,150 2.9955 -1.06%
2016-08-30 0 3.760 3.750 3.760 3.720 3.860 8,222,400 31,106,896 3.7832 3.013 3.005 3.013 2.981 3.093 10,260,345 3.0318 -0.79%
2016-08-29 0 3.790 3.780 3.800 3.760 3.840 3,116,400 11,852,626 3.8033 3.037 3.029 3.045 3.013 3.077 3,888,808 3.0479 0.53%
2016-08-26 0 3.770 3.760 3.780 3.690 3.790 1,496,800 5,621,684 3.7558 3.021 3.013 3.029 2.957 3.037 1,867,786 3.0098 2.17%
2016-08-25 0 3.690 3.690 3.700 3.670 3.800 2,867,600 10,674,530 3.7225 2.957 2.957 2.965 2.941 3.045 3,578,343 2.9831 -2.38%
2016-08-24 0 3.780 3.770 3.780 3.740 3.810 2,368,400 8,933,168 3.7718 3.029 3.021 3.029 2.997 3.053 2,955,415 3.0226 0.00%
2016-08-23 0 3.780 3.780 3.790 3.750 3.910 3,085,200 11,709,900 3.7955 3.029 3.029 3.037 3.005 3.133 3,849,875 3.0416 -2.07%
2016-08-22 0 3.860 3.860 3.870 3.820 3.950 4,747,600 18,454,420 3.8871 3.093 3.093 3.101 3.061 3.165 5,924,306 3.1150 0.00%
2016-08-19 0 3.860 3.860 3.870 3.780 3.890 4,362,800 16,724,908 3.8335 3.093 3.093 3.101 3.029 3.117 5,444,132 3.0721 0.52%
2016-08-18 0 3.840 3.840 3.860 3.780 3.890 5,672,000 21,844,440 3.8513 3.077 3.077 3.093 3.029 3.117 7,077,821 3.0863 0.52%
2016-08-17 0 3.820 3.800 3.820 3.610 3.820 11,892,868 44,325,384 3.7271 3.061 3.045 3.061 2.893 3.061 14,840,549 2.9868 5.82%
2016-08-16 0 3.610 3.610 3.630 3.600 3.640 2,837,528 10,264,315 3.6173 2.893 2.893 2.909 2.885 2.917 3,540,817 2.8989 0.00%
2016-08-15 0 3.610 3.610 3.620 3.570 3.620 3,909,580 14,081,359 3.6018 2.893 2.893 2.901 2.861 2.901 4,878,580 2.8864 0.56%
2016-08-12 0 3.590 3.590 3.610 3.570 3.620 2,406,400 8,662,028 3.5996 2.877 2.877 2.893 2.861 2.901 3,002,833 2.8846 0.56%
2016-08-11 0 3.570 3.560 3.570 3.530 3.580 1,740,800 6,184,616 3.5527 2.861 2.853 2.861 2.829 2.869 2,172,262 2.8471 0.28%
2016-08-10 0 3.560 3.550 3.560 3.520 3.660 6,305,600 22,503,862 3.5689 2.853 2.845 2.853 2.821 2.933 7,868,461 2.8600 -2.20%
2016-08-09 0 3.640 3.630 3.640 3.590 3.650 3,478,800 12,587,520 3.6184 2.917 2.909 2.917 2.877 2.925 4,341,030 2.8997 0.55%
2016-08-08 0 3.620 3.620 3.630 3.520 3.640 2,676,400 9,541,356 3.5650 2.901 2.901 2.909 2.821 2.917 3,339,753 2.8569 2.55%
2016-08-05 0 3.530 3.520 3.530 3.510 3.550 1,921,200 6,782,120 3.5301 2.829 2.821 2.829 2.813 2.845 2,397,375 2.8290 0.86%
2016-08-04 0 3.500 3.500 3.510 3.480 3.530 2,616,780 9,150,111 3.4967 2.805 2.805 2.813 2.789 2.829 3,265,356 2.8022 0.00%
2016-08-03 0 3.500 3.490 3.500 3.430 3.530 1,280,400 4,460,152 3.4834 2.805 2.797 2.805 2.749 2.829 1,597,751 2.7915 0.57%
2016-08-01 0 3.480 3.470 3.480 3.460 3.500 1,177,200 4,102,652 3.4851 2.789 2.781 2.789 2.773 2.805 1,468,972 2.7929 0.58%
2016-07-29 0 3.460 3.450 3.460 3.410 3.460 2,216,400 7,606,464 3.4319 2.773 2.765 2.773 2.733 2.773 2,765,741 2.7502 0.00%
2016-07-28 0 3.460 3.450 3.460 3.420 3.480 783,200 2,703,344 3.4517 2.773 2.765 2.773 2.741 2.789 977,318 2.7661 0.29%
2016-07-27 0 3.450 3.430 3.450 3.420 3.480 2,082,000 7,170,380 3.4440 2.765 2.749 2.765 2.741 2.789 2,598,030 2.7599 0.29%
2016-07-26 0 3.440 3.430 3.440 3.420 3.470 1,725,200 5,928,026 3.4361 2.757 2.749 2.757 2.741 2.781 2,152,796 2.7536 0.00%
2016-07-25 0 3.440 3.430 3.440 3.420 3.480 1,525,600 5,260,150 3.4479 2.757 2.749 2.757 2.741 2.789 1,903,724 2.7631 0.00%
2016-07-22 0 3.440 3.440 3.450 3.400 3.500 3,859,600 13,268,158 3.4377 2.757 2.757 2.765 2.725 2.805 4,816,213 2.7549 -1.43%
2016-07-21 0 3.490 3.480 3.500 3.450 3.520 1,563,600 5,439,184 3.4786 2.797 2.789 2.805 2.765 2.821 1,951,143 2.7877 0.00%
2016-07-20 0 3.490 3.480 3.490 3.460 3.510 2,125,200 7,402,652 3.4833 2.797 2.789 2.797 2.773 2.813 2,651,937 2.7914 0.00%
2016-07-19 0 3.490 3.470 3.490 3.420 3.570 4,378,400 15,221,886 3.4766 2.797 2.781 2.797 2.741 2.861 5,463,599 2.7861 -0.85%
2016-07-18 0 3.520 3.510 3.530 3.510 3.570 1,197,200 4,223,298 3.5276 2.821 2.813 2.829 2.813 2.861 1,493,929 2.8270 -0.56%
2016-07-15 0 3.540 3.530 3.550 3.510 3.600 8,936,800 31,750,916 3.5528 2.837 2.829 2.845 2.813 2.885 11,151,811 2.8472 -0.56%
2016-07-14 0 3.560 3.550 3.560 3.520 3.570 3,792,800 13,513,134 3.5628 2.853 2.845 2.853 2.821 2.861 4,732,856 2.8552 0.85%
2016-07-13 0 3.530 3.530 3.540 3.510 3.570 2,848,400 10,059,820 3.5317 2.829 2.829 2.837 2.813 2.861 3,554,384 2.8303 -0.28%
2016-07-12 0 3.540 3.530 3.540 3.500 3.560 2,184,800 7,703,880 3.5261 2.837 2.829 2.837 2.805 2.853 2,726,309 2.8258 0.57%
2016-07-11 0 3.520 3.520 3.530 3.450 3.590 2,542,984 9,003,089 3.5404 2.821 2.821 2.829 2.765 2.877 3,173,270 2.8372 0.86%
2016-07-08 0 3.490 3.490 3.500 3.460 3.570 1,350,100 4,729,120 3.5028 2.797 2.797 2.805 2.773 2.861 1,684,726 2.8071 -0.85%
2016-07-07 0 3.520 3.510 3.520 3.500 3.560 3,096,800 10,942,968 3.5336 2.821 2.813 2.821 2.805 2.853 3,864,351 2.8318 -0.28%
2016-07-06 0 3.530 3.510 3.530 3.430 3.550 2,185,200 7,632,632 3.4929 2.829 2.813 2.829 2.749 2.845 2,726,808 2.7991 0.86%
2016-07-05 0 3.500 3.480 3.510 3.460 3.540 1,555,200 5,450,010 3.5044 2.805 2.789 2.813 2.773 2.837 1,940,661 2.8083 -0.85%
2016-07-04 0 3.530 3.530 3.550 3.430 3.600 3,126,400 11,019,576 3.5247 2.829 2.829 2.845 2.749 2.885 3,901,287 2.8246 2.62%
2016-06-30 0 3.440 3.430 3.450 3.410 3.540 2,207,600 7,637,700 3.4597 2.757 2.749 2.765 2.733 2.837 2,754,760 2.7725 -1.15%
2016-06-29 0 3.540 3.530 3.540 3.510 3.560 927,200 3,275,092 3.5322 2.789 2.781 2.789 2.765 2.805 1,176,958 2.7827 1.43%
2016-06-28 0 3.490 3.470 3.500 3.410 3.510 1,717,600 5,984,816 3.4844 2.749 2.734 2.757 2.686 2.765 2,180,266 2.7450 0.58%
2016-06-27 0 3.470 3.460 3.480 3.410 3.490 1,136,000 3,923,408 3.4537 2.734 2.726 2.742 2.686 2.749 1,442,001 2.7208 0.29%
2016-06-24 0 3.460 3.430 3.460 3.410 3.540 3,981,600 13,745,770 3.4523 2.726 2.702 2.726 2.686 2.789 5,054,114 2.7197 -1.98%
2016-06-23 0 3.530 3.530 3.540 3.530 3.600 936,690 3,333,959 3.5593 2.781 2.781 2.789 2.781 2.836 1,189,004 2.8040 -0.84%
2016-06-22 0 3.560 3.550 3.570 3.500 3.570 1,927,200 6,820,136 3.5389 2.805 2.797 2.812 2.757 2.812 2,446,325 2.7879 2.30%
2016-06-21 0 3.480 3.480 3.500 3.450 3.510 1,434,800 5,001,044 3.4855 2.742 2.742 2.757 2.718 2.765 1,821,288 2.7459 0.87%
2016-06-20 0 3.450 3.450 3.460 3.420 3.500 2,895,600 9,967,374 3.4422 2.718 2.718 2.726 2.694 2.757 3,675,581 2.7118 -0.29%
2016-06-17 0 3.460 3.450 3.460 3.430 3.470 871,139 3,006,959 3.4518 2.726 2.718 2.726 2.702 2.734 1,105,796 2.7193 0.58%
2016-06-16 0 3.440 3.440 3.450 3.430 3.490 1,122,828 3,865,121 3.4423 2.710 2.710 2.718 2.702 2.749 1,425,281 2.7118 0.00%
2016-06-15 0 3.440 3.440 3.450 3.430 3.460 1,179,200 4,056,902 3.4404 2.710 2.710 2.718 2.702 2.726 1,496,838 2.7103 0.00%
2016-06-14 0 3.440 3.430 3.440 3.420 3.460 975,525 3,348,707 3.4327 2.710 2.702 2.710 2.694 2.726 1,238,300 2.7043 0.00%
2016-06-13 0 3.440 3.430 3.450 3.420 3.530 4,442,800 15,328,892 3.4503 2.710 2.702 2.718 2.694 2.781 5,639,546 2.7181 -3.37%
2016-06-10 0 3.560 3.530 3.560 3.530 3.660 1,589,200 5,673,354 3.5699 2.805 2.781 2.805 2.781 2.883 2,017,279 2.8124 -0.84%
2016-06-08 0 3.590 3.590 3.610 3.570 3.670 1,412,625 5,083,810 3.5988 2.828 2.828 2.844 2.812 2.891 1,793,140 2.8351 -1.37%
2016-06-07 0 3.640 3.630 3.650 3.590 3.670 1,662,000 6,042,290 3.6356 2.868 2.860 2.875 2.828 2.891 2,109,689 2.8641 2.54%
2016-06-06 0 3.550 3.550 3.560 3.540 3.640 3,535,200 12,605,662 3.5658 2.797 2.797 2.805 2.789 2.868 4,487,468 2.8091 -1.93%
2016-06-03 0 3.620 3.610 3.620 3.540 3.640 2,098,000 7,519,800 3.5843 2.852 2.844 2.852 2.789 2.868 2,663,133 2.8237 1.69%
2016-06-02 0 3.560 3.560 3.570 3.550 3.600 1,361,200 4,854,617 3.5664 2.805 2.805 2.812 2.797 2.836 1,727,863 2.8096 -0.28%
2016-06-01 0 3.570 3.580 3.590 3.550 3.680 2,515,600 9,028,888 3.5892 2.812 2.820 2.828 2.797 2.899 3,193,221 2.8275 -2.19%
2016-05-31 0 3.650 3.640 3.650 3.580 3.680 2,344,603 8,518,607 3.6333 2.875 2.868 2.875 2.820 2.899 2,976,163 2.8623 1.67%
2016-05-30 0 3.590 3.570 3.590 3.500 3.620 3,080,096 11,009,257 3.5743 2.828 2.812 2.828 2.757 2.852 3,909,774 2.8158 0.84%
2016-05-27 0 3.560 3.550 3.560 3.510 3.570 1,218,800 4,327,814 3.5509 2.805 2.797 2.805 2.765 2.812 1,547,105 2.7974 0.85%
2016-05-26 0 3.530 3.520 3.540 3.510 3.580 1,503,600 5,309,096 3.5309 2.781 2.773 2.789 2.765 2.820 1,908,621 2.7816 -0.84%
2016-05-25 0 3.560 3.550 3.560 3.540 3.610 1,524,160 5,434,469 3.5656 2.805 2.797 2.805 2.789 2.844 1,934,719 2.8089 0.00%
2016-05-24 0 3.560 3.560 3.580 3.550 3.630 1,682,800 6,017,180 3.5757 2.805 2.805 2.820 2.797 2.860 2,136,092 2.8169 -2.20%
2016-05-23 0 3.640 3.620 3.640 3.580 3.700 1,449,200 5,254,828 3.6260 2.868 2.852 2.868 2.820 2.915 1,839,567 2.8566 0.83%
2016-05-20 0 3.610 3.600 3.610 3.540 3.650 2,625,600 9,417,196 3.5867 2.844 2.836 2.844 2.789 2.875 3,332,851 2.8256 0.28%
2016-05-19 0 3.600 3.590 3.600 3.590 3.660 1,294,000 4,679,058 3.6160 2.836 2.828 2.836 2.828 2.883 1,642,562 2.8486 -1.91%
2016-05-18 0 3.670 3.650 3.670 3.530 3.680 2,670,877 9,682,776 3.6253 2.891 2.875 2.891 2.781 2.899 3,390,324 2.8560 2.23%
2016-05-17 0 3.590 3.580 3.590 3.550 3.630 1,922,320 6,895,746 3.5872 2.828 2.820 2.828 2.797 2.860 2,440,131 2.8260 1.13%
2016-05-16 0 3.550 3.540 3.560 3.520 3.590 6,278,400 22,230,692 3.5408 2.797 2.789 2.805 2.773 2.828 7,969,597 2.7894 -0.56%
2016-05-13 0 3.570 3.570 3.580 3.570 3.670 2,179,200 7,870,612 3.6117 2.812 2.812 2.820 2.812 2.891 2,766,206 2.8453 -1.11%
2016-05-12 0 3.610 3.610 3.620 3.550 3.630 1,434,700 5,164,274 3.5995 2.844 2.844 2.852 2.797 2.860 1,821,162 2.8357 0.00%
2016-05-11 0 3.610 3.610 3.620 3.570 3.660 1,294,000 4,662,804 3.6034 2.844 2.844 2.852 2.812 2.883 1,642,562 2.8387 1.12%
2016-05-10 0 3.570 3.570 3.580 3.530 3.650 4,297,600 15,355,600 3.5731 2.812 2.812 2.820 2.781 2.875 5,455,234 2.8148 -2.19%
2016-05-09 0 3.650 3.650 3.660 3.650 3.850 4,866,673 17,963,083 3.6910 2.875 2.875 2.883 2.875 3.033 6,177,597 2.9078 -3.69%
2016-05-06 0 3.790 3.780 3.800 3.750 3.940 4,985,600 18,880,570 3.7870 2.986 2.978 2.994 2.954 3.104 6,328,559 2.9834 -2.07%
2016-05-05 0 3.870 3.860 3.870 3.750 3.870 3,533,600 13,492,780 3.8184 3.049 3.041 3.049 2.954 3.049 4,485,437 3.0081 2.65%
2016-05-04 0 3.770 3.770 3.800 3.770 3.900 5,403,200 20,648,800 3.8216 2.970 2.970 2.994 2.970 3.072 6,858,646 3.0106 -2.84%
2016-05-03 0 3.880 3.860 3.880 3.860 3.940 4,943,600 19,245,263 3.8930 3.057 3.041 3.057 3.041 3.104 6,275,245 3.0669 0.00%
2016-04-29 0 3.880 3.880 3.890 3.850 4.000 8,837,500 34,536,311 3.9079 3.057 3.057 3.065 3.033 3.151 11,218,035 3.0786 -3.48%
2016-04-28 0 4.020 4.010 4.020 3.990 4.090 5,138,120 20,718,695 4.0323 3.167 3.159 3.167 3.143 3.222 6,522,163 3.1767 -0.50%
2016-04-27 0 4.040 4.030 4.040 3.950 4.040 4,490,360 17,979,750 4.0041 3.183 3.175 3.183 3.112 3.183 5,699,917 3.1544 2.28%
2016-04-26 0 3.950 3.950 3.980 3.930 4.010 5,811,600 23,066,340 3.9690 3.112 3.112 3.135 3.096 3.159 7,377,056 3.1268 0.00%
2016-04-25 0 3.950 3.940 3.950 3.930 4.050 5,143,200 20,439,108 3.9740 3.112 3.104 3.112 3.096 3.191 6,528,611 3.1307 -1.25%
2016-04-22 0 4.000 4.000 4.010 4.000 4.060 2,829,200 11,371,908 4.0195 3.151 3.151 3.159 3.151 3.198 3,591,295 3.1665 -0.74%
2016-04-21 0 4.030 4.030 4.040 4.000 4.060 2,774,400 11,204,892 4.0387 3.175 3.175 3.183 3.151 3.198 3,521,733 3.1816 1.51%
2016-04-20 0 3.970 3.960 3.970 3.920 4.040 5,439,580 21,630,327 3.9765 3.128 3.120 3.128 3.088 3.183 6,904,826 3.1326 -1.00%
2016-04-19 0 4.010 4.010 4.020 3.930 4.040 4,613,301 18,399,113 3.9883 3.159 3.159 3.167 3.096 3.183 5,855,974 3.1419 2.30%
2016-04-18 0 3.920 3.920 3.930 3.910 3.970 3,991,560 15,700,042 3.9333 3.088 3.088 3.096 3.080 3.128 5,066,757 3.0986 -2.00%
2016-04-15 0 4.000 3.990 4.000 3.970 4.060 7,783,400 31,114,370 3.9975 3.151 3.143 3.151 3.128 3.198 9,879,995 3.1492 -1.48%
2016-04-14 0 4.060 4.040 4.060 4.030 4.110 4,027,946 16,372,734 4.0648 3.198 3.183 3.198 3.175 3.238 5,112,944 3.2022 -0.98%
2016-04-13 0 4.100 4.090 4.100 4.060 4.180 5,614,000 23,087,072 4.1124 3.230 3.222 3.230 3.198 3.293 7,126,229 3.2397 0.74%
2016-04-12 0 4.070 4.090 4.100 4.000 4.100 4,383,804 17,807,114 4.0620 3.206 3.222 3.230 3.151 3.230 5,564,658 3.2000 1.24%
2016-04-11 0 4.020 4.010 4.020 3.970 4.080 4,754,000 19,034,092 4.0038 3.167 3.159 3.167 3.128 3.214 6,034,573 3.1542 0.25%
2016-04-08 0 4.010 4.010 4.030 3.950 4.130 12,692,400 51,134,438 4.0287 3.159 3.159 3.175 3.112 3.254 16,111,320 3.1738 0.25%
2016-04-07 0 4.000 4.000 4.010 3.750 4.010 19,184,000 74,620,776 3.8897 3.151 3.151 3.159 2.954 3.159 24,351,546 3.0643 8.11%
2016-04-06 0 3.700 3.680 3.700 3.650 3.710 3,547,200 13,058,756 3.6814 2.915 2.899 2.915 2.875 2.923 4,502,700 2.9002 1.09%
2016-04-05 0 3.660 3.640 3.650 3.620 3.720 7,661,200 28,154,496 3.6749 2.883 2.868 2.875 2.852 2.931 9,724,878 2.8951 0.55%
2016-04-01 0 3.640 3.650 3.660 3.610 3.860 16,210,000 60,634,524 3.7406 2.868 2.875 2.883 2.844 3.041 20,576,447 2.9468 -4.96%
2016-03-31 0 3.830 3.820 3.840 3.740 3.840 14,567,600 55,492,064 3.8093 3.017 3.009 3.025 2.946 3.025 18,491,638 3.0009 1.59%
2016-03-30 0 3.770 3.750 3.760 3.710 3.810 13,253,600 49,766,340 3.7549 2.970 2.954 2.962 2.923 3.001 16,823,689 2.9581 1.62%
2016-03-29 0 3.710 3.710 3.720 3.640 4.070 26,095,200 98,623,232 3.7794 2.923 2.923 2.931 2.868 3.206 33,124,399 2.9774 -8.85%
2016-03-24 0 4.070 4.070 4.080 4.050 4.400 14,001,800 58,714,822 4.1934 3.206 3.206 3.214 3.191 3.466 17,773,430 3.3035 -7.50%
2016-03-23 0 4.400 4.400 4.410 4.020 4.520 55,287,400 237,982,276 4.3045 3.466 3.466 3.474 3.167 3.561 70,180,029 3.3910 2.09%
2016-03-22 0 4.310 4.300 4.310 4.250 4.390 5,331,000 22,980,874 4.3108 3.395 3.388 3.395 3.348 3.458 6,766,998 3.3960 -0.92%
2016-03-21 0 4.350 4.340 4.350 4.260 4.350 4,889,600 21,044,084 4.3038 3.427 3.419 3.427 3.356 3.427 6,206,699 3.3905 2.59%
2016-03-18 0 4.240 4.230 4.250 4.230 4.340 5,484,459 23,481,056 4.2814 3.340 3.332 3.348 3.332 3.419 6,961,794 3.3728 -0.70%
2016-03-17 0 4.270 4.270 4.290 4.200 4.310 6,590,800 28,204,994 4.2794 3.364 3.364 3.380 3.309 3.395 8,366,147 3.3713 2.15%
2016-03-16 0 4.180 4.180 4.190 4.170 4.380 7,067,200 30,227,512 4.2772 3.293 3.293 3.301 3.285 3.451 8,970,874 3.3695 -2.56%
2016-03-15 0 4.290 4.280 4.290 4.100 4.310 10,498,000 44,380,112 4.2275 3.380 3.372 3.380 3.230 3.395 13,325,820 3.3304 3.13%
2016-03-14 0 4.160 4.150 4.170 4.040 4.180 4,850,128 20,131,082 4.1506 3.277 3.269 3.285 3.183 3.293 6,156,595 3.2698 2.97%
2016-03-11 0 4.040 4.020 4.030 3.950 4.050 6,269,892 25,207,095 4.0203 3.183 3.167 3.175 3.112 3.191 7,958,797 3.1672 1.76%
2016-03-10 0 3.970 3.960 3.970 3.950 4.050 4,019,581 16,112,021 4.0084 3.128 3.120 3.128 3.112 3.191 5,102,325 3.1578 -0.25%
2016-03-09 0 3.980 3.980 4.000 3.940 4.070 6,096,951 24,537,878 4.0246 3.135 3.135 3.151 3.104 3.206 7,739,271 3.1706 -1.73%
2016-03-08 0 4.050 4.050 4.060 3.950 4.080 5,548,600 22,408,816 4.0386 3.191 3.191 3.198 3.112 3.214 7,043,213 3.1816 0.25%
2016-03-07 0 4.040 4.040 4.050 3.920 4.060 12,533,600 50,374,982 4.0192 3.183 3.183 3.191 3.088 3.198 15,909,744 3.1663 3.86%
2016-03-04 0 3.890 3.880 3.890 3.840 3.930 7,074,800 27,494,236 3.8862 3.065 3.057 3.065 3.025 3.096 8,980,521 3.0615 -0.77%
2016-03-03 0 3.920 3.900 3.920 3.880 3.950 8,926,800 34,966,818 3.9171 3.088 3.072 3.088 3.057 3.112 11,331,390 3.0858 0.26%
2016-03-02 0 3.910 3.910 3.930 3.800 3.950 13,280,000 52,037,598 3.9185 3.080 3.080 3.096 2.994 3.112 16,857,200 3.0870 3.17%
2016-03-01 0 3.790 3.790 3.800 3.450 3.810 7,845,600 28,661,292 3.6532 2.986 2.986 2.994 2.718 3.001 9,958,950 2.8779 9.54%
2016-02-29 0 3.460 3.460 3.480 3.430 3.540 6,548,800 22,734,940 3.4716 2.726 2.726 2.742 2.702 2.789 8,312,834 2.7349 -1.42%
2016-02-26 0 3.510 3.510 3.530 3.410 3.530 3,190,405 11,066,457 3.4687 2.765 2.765 2.781 2.686 2.781 4,049,796 2.7326 2.93%
2016-02-25 0 3.410 3.400 3.440 3.350 3.540 3,598,795 12,389,498 3.4427 2.686 2.678 2.710 2.639 2.789 4,568,193 2.7121 -3.40%
2016-02-24 0 3.530 3.530 3.570 3.500 3.570 2,985,200 10,568,898 3.5404 2.781 2.781 2.812 2.757 2.812 3,789,316 2.7891 -0.84%
2016-02-23 0 3.560 3.560 3.570 3.530 3.580 3,651,200 12,979,752 3.5549 2.805 2.805 2.812 2.781 2.820 4,634,715 2.8006 1.14%
2016-02-22 0 3.520 3.520 3.530 3.410 3.530 3,770,800 13,137,924 3.4841 2.773 2.773 2.781 2.686 2.781 4,786,531 2.7448 1.44%
2016-02-19 0 3.470 3.470 3.480 3.410 3.480 2,391,200 8,252,546 3.4512 2.734 2.734 2.742 2.686 2.742 3,035,312 2.7188 0.58%
2016-02-18 0 3.450 3.450 3.470 3.390 3.490 4,395,600 15,092,146 3.4335 2.718 2.718 2.734 2.671 2.749 5,579,632 2.7049 1.47%
2016-02-17 0 3.400 3.390 3.420 3.390 3.520 3,100,272 10,642,513 3.4328 2.678 2.671 2.694 2.671 2.773 3,935,385 2.7043 -2.02%
2016-02-16 0 3.470 3.470 3.480 3.310 3.480 6,802,760 23,526,928 3.4584 2.734 2.734 2.742 2.608 2.742 8,635,202 2.7245 3.89%
2016-02-15 0 3.340 3.330 3.340 3.280 3.360 3,664,400 12,220,132 3.3348 2.631 2.623 2.631 2.584 2.647 4,651,470 2.6272 3.73%
2016-02-12 0 3.220 3.220 3.230 3.190 3.330 2,137,600 6,915,936 3.2354 2.537 2.537 2.545 2.513 2.623 2,713,400 2.5488 -2.42%
2016-02-11 0 3.300 3.280 3.300 3.240 3.410 4,034,620 13,436,659 3.3303 2.600 2.584 2.600 2.552 2.686 5,121,416 2.6236 -3.23%
2016-02-05 0 3.410 3.400 3.410 3.350 3.460 1,765,600 5,995,890 3.3960 2.686 2.678 2.686 2.639 2.726 2,241,195 2.6753 0.59%
2016-02-04 0 3.390 3.390 3.410 3.350 3.450 1,495,600 5,082,832 3.3985 2.671 2.671 2.686 2.639 2.718 1,898,466 2.6773 -0.29%
2016-02-03 0 3.400 3.380 3.400 3.340 3.410 1,291,600 4,350,936 3.3686 2.678 2.663 2.678 2.631 2.686 1,639,515 2.6538 -0.87%
2016-02-02 0 3.430 3.410 3.440 3.380 3.480 2,875,600 9,841,178 3.4223 2.702 2.686 2.710 2.663 2.742 3,650,193 2.6961 0.29%
2016-02-01 0 3.420 3.380 3.440 3.360 3.560 6,885,600 23,690,486 3.4406 2.694 2.663 2.710 2.647 2.805 8,740,357 2.7105 -2.01%
2016-01-29 0 3.490 3.480 3.500 3.420 3.540 5,211,200 18,184,970 3.4896 2.749 2.742 2.757 2.694 2.789 6,614,928 2.7491 0.29%
2016-01-28 0 3.480 3.460 3.480 3.410 3.560 2,549,200 8,911,788 3.4959 2.742 2.726 2.742 2.686 2.805 3,235,872 2.7541 0.58%
2016-01-27 0 3.460 3.450 3.490 3.380 3.510 2,689,200 9,323,206 3.4669 2.726 2.718 2.749 2.663 2.765 3,413,583 2.7312 2.06%
2016-01-26 0 3.390 3.380 3.390 3.330 3.510 3,623,200 12,470,870 3.4419 2.671 2.663 2.671 2.623 2.765 4,599,172 2.7115 -2.59%
2016-01-25 0 3.480 3.450 3.480 3.390 3.530 2,573,930 8,903,174 3.4590 2.742 2.718 2.742 2.671 2.781 3,267,263 2.7250 1.75%
2016-01-22 0 3.420 3.400 3.420 3.290 3.430 4,121,200 13,862,514 3.3637 2.694 2.678 2.694 2.592 2.702 5,231,317 2.6499 5.23%
2016-01-21 0 3.250 3.240 3.260 3.230 3.400 5,334,000 17,642,272 3.3075 2.560 2.552 2.568 2.545 2.678 6,770,806 2.6056 -2.11%
2016-01-20 0 3.320 3.310 3.320 3.280 3.410 4,420,360 14,745,910 3.3359 2.615 2.608 2.615 2.584 2.686 5,611,061 2.6280 -3.77%
2016-01-19 0 3.450 3.440 3.460 3.340 3.460 3,982,400 13,578,036 3.4095 2.718 2.710 2.726 2.631 2.726 5,055,129 2.6860 4.23%
2016-01-18 0 3.310 3.300 3.330 3.080 3.360 3,517,600 11,522,556 3.2757 2.608 2.600 2.623 2.426 2.647 4,465,127 2.5806 0.00%
2016-01-15 0 3.310 3.290 3.310 3.270 3.490 7,205,200 24,134,220 3.3496 2.608 2.592 2.608 2.576 2.749 9,146,047 2.6388 -5.97%
2016-01-14 0 3.520 3.500 3.510 3.390 3.520 2,993,378 10,312,169 3.4450 2.773 2.757 2.765 2.671 2.773 3,799,697 2.7139 -0.85%
2016-01-13 0 3.550 3.520 3.530 3.450 3.610 4,711,200 16,614,734 3.5266 2.797 2.773 2.781 2.718 2.844 5,980,244 2.7783 1.72%
2016-01-12 0 3.490 3.480 3.500 3.470 3.640 2,931,400 10,347,484 3.5299 2.749 2.742 2.757 2.734 2.868 3,721,024 2.7808 -1.69%
2016-01-11 0 3.550 3.530 3.550 3.520 3.640 5,597,200 19,983,526 3.5703 2.797 2.781 2.797 2.773 2.868 7,104,904 2.8126 -3.79%
2016-01-08 0 3.690 3.690 3.700 3.670 3.770 5,128,000 19,057,798 3.7164 2.907 2.907 2.915 2.891 2.970 6,509,317 2.9278 -0.27%
2016-01-07 0 3.700 3.700 3.710 3.630 3.970 6,854,196 25,568,491 3.7303 2.915 2.915 2.923 2.860 3.128 8,700,494 2.9387 -5.61%
2016-01-06 0 3.920 3.900 3.920 3.890 3.950 5,225,200 20,412,778 3.9066 3.088 3.072 3.088 3.065 3.112 6,632,699 3.0776 0.51%
2016-01-05 0 3.900 3.890 3.900 3.800 3.940 5,616,400 21,783,096 3.8785 3.072 3.065 3.072 2.994 3.104 7,129,276 3.0554 0.78%
2016-01-04 0 3.870 3.860 3.880 3.810 4.040 8,574,538 33,670,895 3.9268 3.049 3.041 3.057 3.001 3.183 10,884,240 3.0935 -2.76%
2015-12-31 0 3.980 3.970 3.980 3.910 3.990 4,162,400 16,575,364 3.9822 3.135 3.128 3.135 3.080 3.143 5,283,615 3.1371 0.76%
2015-12-30 0 3.950 3.950 3.970 3.930 3.990 3,798,956 15,061,292 3.9646 3.112 3.112 3.128 3.096 3.143 4,822,271 3.1233 0.51%
2015-12-29 0 3.930 3.930 3.940 3.850 3.940 4,588,820 17,958,215 3.9135 3.096 3.096 3.104 3.033 3.104 5,824,899 3.0830 1.29%
2015-12-28 0 3.880 3.870 3.890 3.840 4.010 6,750,600 26,476,606 3.9221 3.057 3.049 3.065 3.025 3.159 8,568,992 3.0898 -0.26%
2015-12-24 0 3.890 3.890 3.900 3.850 3.930 1,999,200 7,793,600 3.8984 3.065 3.065 3.072 3.033 3.096 2,537,720 3.0711 -0.26%
2015-12-23 0 3.900 3.890 3.900 3.760 3.950 5,817,872 22,655,238 3.8941 3.072 3.065 3.072 2.962 3.112 7,385,018 3.0677 3.17%
2015-12-22 0 3.780 3.770 3.810 3.730 3.810 4,155,132 15,701,268 3.7788 2.978 2.970 3.001 2.938 3.001 5,274,390 2.9769 1.34%
2015-12-21 0 3.730 3.710 3.730 3.600 3.790 4,359,248 16,284,825 3.7357 2.938 2.923 2.938 2.836 2.986 5,533,488 2.9430 1.91%
2015-12-18 0 3.660 3.650 3.660 3.650 3.710 1,935,426 7,096,289 3.6665 2.883 2.875 2.883 2.875 2.923 2,456,767 2.8885 -0.81%
2015-12-17 0 3.690 3.670 3.700 3.640 3.740 2,455,600 9,083,446 3.6991 2.907 2.891 2.915 2.868 2.946 3,117,059 2.9141 1.65%
2015-12-16 0 3.630 3.610 3.640 3.610 3.700 3,489,600 12,734,078 3.6492 2.860 2.844 2.868 2.844 2.915 4,429,585 2.8748 0.55%
2015-12-15 0 3.610 3.600 3.610 3.590 3.690 4,595,091 16,753,836 3.6460 2.844 2.836 2.844 2.828 2.907 5,832,859 2.8723 -0.82%
2015-12-14 0 3.640 3.630 3.640 3.420 3.650 9,199,200 32,286,242 3.5097 2.868 2.860 2.868 2.694 2.875 11,677,166 2.7649 3.41%
2015-12-11 0 3.520 3.520 3.540 3.510 3.670 5,498,672 19,576,424 3.5602 2.773 2.773 2.789 2.765 2.891 6,979,836 2.8047 -2.49%
2015-12-10 0 3.610 3.600 3.610 3.590 3.770 5,158,136 18,897,785 3.6637 2.844 2.836 2.844 2.828 2.970 6,547,570 2.8862 -1.90%
2015-12-09 0 3.680 3.680 3.690 3.660 3.830 6,709,765 24,972,288 3.7218 2.899 2.899 2.907 2.883 3.017 8,517,158 2.9320 -3.66%
2015-12-08 0 3.820 3.820 3.830 3.800 3.900 6,259,200 23,929,984 3.8232 3.009 3.009 3.017 2.994 3.072 7,945,225 3.0119 -2.80%
2015-12-07 0 3.930 3.910 3.930 3.870 4.000 2,878,000 11,291,998 3.9236 3.096 3.080 3.096 3.049 3.151 3,653,240 3.0910 0.77%
2015-12-04 0 3.900 3.890 3.920 3.850 3.920 4,770,800 18,546,418 3.8875 3.072 3.065 3.088 3.033 3.088 6,055,898 3.0625 -1.02%
2015-12-03 0 3.940 3.930 3.950 3.900 3.950 3,572,400 14,012,002 3.9223 3.104 3.096 3.112 3.072 3.112 4,534,688 3.0900 0.51%
2015-12-02 0 3.920 3.910 3.920 3.850 3.950 4,801,600 18,683,114 3.8910 3.088 3.080 3.088 3.033 3.112 6,094,995 3.0653 0.51%
2015-12-01 0 3.900 3.880 3.900 3.840 3.950 5,731,600 22,261,210 3.8839 3.072 3.057 3.072 3.025 3.112 7,275,507 3.0597 0.52%
2015-11-30 0 3.880 3.880 3.900 3.870 3.980 9,285,000 36,429,116 3.9234 3.057 3.057 3.072 3.049 3.135 11,786,077 3.0909 -1.77%
2015-11-27 0 3.950 3.940 3.950 3.900 4.050 6,378,000 25,164,536 3.9455 3.112 3.104 3.112 3.072 3.191 8,096,026 3.1083 -1.25%
2015-11-26 0 4.000 3.990 4.010 3.970 4.090 11,338,400 45,694,496 4.0301 3.151 3.143 3.159 3.128 3.222 14,392,596 3.1749 0.25%
2015-11-25 0 3.990 3.980 3.990 3.850 4.010 6,599,160 26,158,800 3.9640 3.143 3.135 3.143 3.033 3.159 8,376,759 3.1228 2.84%
2015-11-24 0 3.880 3.870 3.900 3.840 3.900 4,807,424 18,597,515 3.8685 3.057 3.049 3.072 3.025 3.072 6,102,388 3.0476 -0.51%
2015-11-23 0 3.900 3.880 3.900 3.830 3.940 7,370,120 28,660,485 3.8887 3.072 3.057 3.072 3.017 3.104 9,355,391 3.0635 1.83%
2015-11-20 0 3.830 3.820 3.830 3.690 3.840 5,898,400 22,205,422 3.7647 3.017 3.009 3.017 2.907 3.025 7,487,237 2.9658 3.51%
2015-11-19 0 3.700 3.690 3.700 3.680 3.740 2,066,800 7,644,788 3.6989 2.915 2.907 2.915 2.899 2.946 2,623,529 2.9139 0.27%
2015-11-18 0 3.690 3.670 3.690 3.670 3.770 1,893,492 7,019,066 3.7069 2.907 2.891 2.907 2.891 2.970 2,403,537 2.9203 -1.07%
2015-11-17 0 3.730 3.710 3.730 3.700 3.820 3,940,000 14,768,514 3.7484 2.938 2.923 2.938 2.915 3.009 5,001,308 2.9529 1.91%
2015-11-16 0 3.660 3.650 3.670 3.610 3.710 3,605,200 13,191,118 3.6589 2.883 2.875 2.891 2.844 2.923 4,576,324 2.8825 -1.61%
2015-11-13 0 3.720 3.710 3.730 3.700 3.800 6,159,576 23,033,816 3.7395 2.931 2.923 2.938 2.915 2.994 7,818,766 2.9460 -3.12%
2015-11-12 0 3.840 3.830 3.840 3.780 3.860 4,182,400 15,986,844 3.8224 3.025 3.017 3.025 2.978 3.041 5,309,003 3.0113 1.05%
2015-11-11 0 3.800 3.800 3.810 3.780 3.890 5,854,460 22,308,977 3.8106 2.994 2.994 3.001 2.978 3.065 7,431,461 3.0020 0.26%
2015-11-10 0 3.790 3.790 3.800 3.780 3.950 12,385,886 47,873,551 3.8652 2.986 2.986 2.994 2.978 3.112 15,722,241 3.0450 -1.56%
2015-11-09 0 3.850 3.850 3.860 3.750 3.860 8,622,096 32,962,912 3.8231 3.033 3.033 3.041 2.954 3.041 10,944,608 3.0118 3.77%
2015-11-06 0 3.710 3.710 3.720 3.600 3.750 7,042,000 26,101,496 3.7065 2.923 2.923 2.931 2.836 2.954 8,938,886 2.9200 1.64%
2015-11-05 0 3.650 3.650 3.660 3.560 3.680 9,454,000 34,210,544 3.6186 2.875 2.875 2.883 2.805 2.899 12,000,600 2.8507 1.39%
2015-11-04 0 3.600 3.580 3.600 3.450 3.610 7,771,600 27,606,864 3.5523 2.836 2.820 2.836 2.718 2.844 9,865,016 2.7985 3.75%
2015-11-03 0 3.470 3.460 3.470 3.400 3.490 3,141,600 10,807,208 3.4400 2.734 2.726 2.734 2.678 2.749 3,987,845 2.7100 2.36%
2015-11-02 0 3.390 3.380 3.390 3.380 3.500 4,955,200 17,068,484 3.4446 2.671 2.663 2.671 2.663 2.757 6,289,970 2.7136 -1.17%
2015-10-30 0 3.430 3.440 3.450 3.330 3.530 10,724,000 37,271,480 3.4755 2.702 2.710 2.718 2.623 2.781 13,612,697 2.7380 0.88%
2015-10-29 0 3.400 3.380 3.400 3.310 3.470 5,714,306 19,468,657 3.4070 2.678 2.663 2.678 2.608 2.734 7,253,554 2.6840 1.49%
2015-10-28 0 3.350 3.340 3.350 3.250 3.390 2,716,400 9,038,972 3.3276 2.639 2.631 2.639 2.560 2.671 3,448,110 2.6214 -0.59%
2015-10-27 0 3.370 3.370 3.380 3.200 3.410 8,311,765 27,363,391 3.2921 2.655 2.655 2.663 2.521 2.686 10,550,684 2.5935 2.43%
2015-10-26 0 3.290 3.280 3.290 3.280 3.480 5,804,400 19,462,212 3.3530 2.592 2.584 2.592 2.584 2.742 7,367,917 2.6415 -4.08%
2015-10-23 0 3.430 3.420 3.430 3.400 3.510 2,954,224 10,165,083 3.4409 2.702 2.694 2.702 2.678 2.765 3,749,996 2.7107 0.88%
2015-10-22 0 3.400 3.400 3.410 3.350 3.430 4,738,800 16,046,844 3.3863 2.678 2.678 2.686 2.639 2.702 6,015,279 2.6677 -1.16%
2015-10-20 0 3.440 3.420 3.440 3.400 3.500 4,463,024 15,303,072 3.4289 2.710 2.694 2.710 2.678 2.757 5,665,218 2.7012 -0.29%
2015-10-19 0 3.450 3.440 3.450 3.350 3.480 6,865,736 23,633,081 3.4422 2.718 2.710 2.718 2.639 2.742 8,715,142 2.7117 2.37%
2015-10-16 0 3.370 3.360 3.420 3.290 3.420 14,505,400 48,672,494 3.3555 2.655 2.647 2.694 2.592 2.694 18,412,683 2.6434 2.43%
2015-10-15 0 3.290 3.270 3.280 3.140 3.330 9,375,782 30,563,050 3.2598 2.592 2.576 2.584 2.474 2.623 11,901,313 2.5680 4.44%
2015-10-14 0 3.150 3.140 3.150 3.070 3.150 4,509,623 14,068,076 3.1196 2.482 2.474 2.482 2.419 2.482 5,724,369 2.4576 0.64%
2015-10-13 0 3.130 3.120 3.130 3.100 3.170 4,382,400 13,722,916 3.1314 2.466 2.458 2.466 2.442 2.497 5,562,876 2.4669 -0.63%
2015-10-12 0 3.150 3.120 3.150 3.090 3.170 8,275,726 25,993,164 3.1409 2.482 2.458 2.482 2.434 2.497 10,504,938 2.4744 1.94%
2015-10-09 0 3.090 3.090 3.100 2.930 3.120 9,518,292 29,112,425 3.0586 2.434 2.434 2.442 2.308 2.458 12,082,211 2.4095 4.04%
2015-10-08 0 2.970 2.970 2.980 2.940 3.030 6,651,200 19,726,716 2.9659 2.340 2.340 2.348 2.316 2.387 8,442,817 2.3365 0.00%
2015-10-07 0 3.080 3.080 3.090 2.990 3.100 7,486,800 22,824,142 3.0486 2.340 2.340 2.347 2.271 2.355 9,855,482 2.3159 0.98%
2015-10-06 0 3.050 3.050 3.060 3.020 3.110 2,010,400 6,139,798 3.0540 2.317 2.317 2.325 2.294 2.363 2,646,453 2.3200 -0.33%
2015-10-05 0 3.060 3.060 3.070 3.010 3.080 2,900,400 8,833,692 3.0457 2.325 2.325 2.332 2.287 2.340 3,818,032 2.3137 2.00%
2015-10-02 0 3.000 2.990 3.000 2.920 3.010 3,119,200 9,320,856 2.9882 2.279 2.271 2.279 2.218 2.287 4,106,056 2.2700 2.04%
2015-09-30 0 2.940 2.930 2.950 2.830 3.030 4,603,600 13,425,908 2.9164 2.233 2.226 2.241 2.150 2.302 6,060,092 2.2155 3.52%
2015-09-29 0 2.840 2.840 2.850 2.730 2.850 2,631,600 7,359,200 2.7965 2.157 2.157 2.165 2.074 2.165 3,464,189 2.1244 -0.35%
2015-09-25 0 2.850 2.850 2.860 2.790 2.880 4,151,200 11,713,484 2.8217 2.165 2.165 2.173 2.119 2.188 5,464,561 2.1435 0.00%
2015-09-24 0 2.850 2.830 2.850 2.810 2.880 3,175,600 9,018,632 2.8400 2.165 2.150 2.165 2.135 2.188 4,180,300 2.1574 0.35%
2015-09-23 0 2.840 2.830 2.840 2.810 2.940 4,562,800 12,974,952 2.8436 2.157 2.150 2.157 2.135 2.233 6,006,384 2.1602 -2.74%
2015-09-22 0 2.920 2.920 2.940 2.910 2.960 3,163,600 9,298,492 2.9392 2.218 2.218 2.233 2.211 2.249 4,164,503 2.2328 0.00%
2015-09-21 0 2.920 2.900 2.920 2.850 2.930 3,151,200 9,176,628 2.9121 2.218 2.203 2.218 2.165 2.226 4,148,180 2.2122 -1.02%
2015-09-18 0 2.950 2.920 2.950 2.840 2.950 4,407,540 12,870,538 2.9201 2.241 2.218 2.241 2.157 2.241 5,802,002 2.2183 3.15%
2015-09-17 0 2.860 2.860 2.870 2.810 2.950 6,379,600 18,423,592 2.8879 2.173 2.173 2.180 2.135 2.241 8,397,985 2.1938 -1.72%
2015-09-16 0 2.910 2.900 2.920 2.820 2.920 5,417,600 15,576,372 2.8751 2.211 2.203 2.218 2.142 2.218 7,131,626 2.1841 2.46%
2015-09-15 0 2.840 2.830 2.840 2.800 2.870 4,214,400 11,937,552 2.8326 2.157 2.150 2.157 2.127 2.180 5,547,757 2.1518 1.07%
2015-09-14 0 2.810 2.800 2.810 2.740 2.870 7,924,000 22,380,808 2.8244 2.135 2.127 2.135 2.081 2.180 10,431,004 2.1456 1.44%
2015-09-11 0 2.770 2.760 2.770 2.700 2.790 3,687,600 10,202,932 2.7668 2.104 2.097 2.104 2.051 2.119 4,854,287 2.1018 1.09%
2015-09-10 0 2.740 2.720 2.740 2.700 2.780 5,342,400 14,580,656 2.7292 2.081 2.066 2.081 2.051 2.112 7,032,634 2.0733 -2.14%
2015-09-09 0 2.800 2.790 2.800 2.740 2.810 9,488,000 26,394,880 2.7819 2.127 2.119 2.127 2.081 2.135 12,489,824 2.1133 2.19%
2015-09-08 0 2.740 2.740 2.750 2.630 2.760 7,805,600 21,077,380 2.7003 2.081 2.081 2.089 1.998 2.097 10,275,144 2.0513 4.18%
2015-09-07 0 2.630 2.620 2.630 2.490 2.720 8,338,200 22,140,928 2.6554 1.998 1.990 1.998 1.892 2.066 10,976,249 2.0172 2.73%
2015-09-04 0 2.560 2.540 2.560 2.530 2.630 3,501,800 9,004,904 2.5715 1.945 1.930 1.945 1.922 1.998 4,609,703 1.9535 -0.39%
2015-09-02 0 2.570 2.550 2.570 2.460 2.640 4,461,200 11,392,656 2.5537 1.952 1.937 1.952 1.869 2.005 5,872,639 1.9400 -0.39%
2015-09-01 0 2.580 2.570 2.580 2.530 2.700 8,287,662 21,712,585 2.6199 1.960 1.952 1.960 1.922 2.051 10,909,722 1.9902 -4.09%
2015-08-31 0 2.690 2.690 2.700 2.660 2.840 9,375,200 25,357,964 2.7048 2.043 2.043 2.051 2.021 2.157 12,341,336 2.0547 -3.58%
2015-08-28 0 2.790 2.770 2.800 2.750 2.830 9,310,400 26,016,448 2.7943 2.119 2.104 2.127 2.089 2.150 12,256,035 2.1227 1.82%
2015-08-27 0 2.740 2.730 2.760 2.620 2.780 6,903,200 18,462,148 2.6744 2.081 2.074 2.097 1.990 2.112 9,087,242 2.0317 6.61%
2015-08-26 0 2.570 2.550 2.570 2.530 2.650 8,357,400 21,652,984 2.5909 1.952 1.937 1.952 1.922 2.013 11,001,523 1.9682 0.39%
2015-08-25 0 2.560 2.560 2.600 2.490 2.650 13,356,556 34,341,393 2.5711 1.945 1.945 1.975 1.892 2.013 17,582,318 1.9532 0.39%
2015-08-24 0 2.550 2.540 2.550 2.530 2.820 21,049,600 54,895,170 2.6079 1.937 1.930 1.937 1.922 2.142 27,709,296 1.9811 -11.15%
2015-08-21 0 2.870 2.860 2.880 2.860 2.980 11,888,800 34,437,938 2.8967 2.180 2.173 2.188 2.173 2.264 15,650,192 2.2005 -3.69%
2015-08-20 0 2.980 2.970 2.980 2.850 3.150 17,503,000 52,561,516 3.0030 2.264 2.256 2.264 2.165 2.393 23,040,619 2.2813 2.76%
2015-08-19 0 2.900 2.900 2.910 2.850 2.940 6,975,600 20,162,812 2.8905 2.203 2.203 2.211 2.165 2.233 9,182,548 2.1958 1.05%
2015-08-18 0 2.870 2.860 2.870 2.850 2.970 7,897,400 22,831,842 2.8911 2.180 2.173 2.180 2.165 2.256 10,395,988 2.1962 -1.37%
2015-08-17 0 2.910 2.920 2.940 2.870 3.000 16,081,600 46,580,808 2.8965 2.211 2.218 2.233 2.180 2.279 21,169,514 2.2004 -2.02%
2015-08-14 0 2.970 2.950 2.990 2.870 3.000 13,389,000 39,256,324 2.9320 2.256 2.241 2.271 2.180 2.279 17,625,027 2.2273 2.41%
2015-08-13 0 2.900 2.880 2.890 2.710 3.110 95,473,941 280,299,570 2.9359 2.203 2.188 2.195 2.059 2.363 125,680,092 2.2303 -12.39%
2015-08-12 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 2.514 - - - - 0 - 0.00%
2015-07-30 0 3.310 3.300 3.310 3.300 3.410 5,695,200 19,080,368 3.3503 2.514 2.507 2.514 2.507 2.590 7,497,054 2.5450 -1.49%
2015-07-29 0 3.360 3.350 3.360 3.270 3.370 7,437,600 24,729,038 3.3249 2.552 2.545 2.552 2.484 2.560 9,790,716 2.5258 1.82%
2015-07-28 0 3.300 3.300 3.330 3.250 3.440 8,882,800 29,460,680 3.3166 2.507 2.507 2.530 2.469 2.613 11,693,150 2.5195 -1.49%
2015-07-27 0 3.350 3.340 3.350 3.310 3.520 10,680,800 36,235,864 3.3926 2.545 2.537 2.545 2.514 2.674 14,060,003 2.5772 -5.37%
2015-07-24 0 3.540 3.540 3.550 3.540 3.640 3,306,800 11,803,744 3.5695 2.689 2.689 2.697 2.689 2.765 4,353,009 2.7116 -1.94%
2015-07-23 0 3.610 3.610 3.620 3.550 3.660 4,407,800 15,839,822 3.5936 2.742 2.742 2.750 2.697 2.780 5,802,345 2.7299 0.28%
2015-07-22 0 3.600 3.600 3.610 3.530 3.670 4,612,400 16,534,112 3.5847 2.735 2.735 2.742 2.682 2.788 6,071,676 2.7232 -1.64%
2015-07-21 0 3.660 3.650 3.660 3.570 3.670 4,715,200 17,140,784 3.6352 2.780 2.773 2.780 2.712 2.788 6,207,000 2.7615 1.67%
2015-07-20 0 3.600 3.600 3.610 3.590 3.750 5,959,200 21,736,960 3.6476 2.735 2.735 2.742 2.727 2.849 7,844,578 2.7710 -2.44%
2015-07-17 0 3.690 3.680 3.700 3.610 3.750 8,453,400 31,248,612 3.6966 2.803 2.796 2.811 2.742 2.849 11,127,896 2.8081 1.93%
2015-07-16 0 3.620 3.610 3.620 3.490 3.650 7,442,300 26,532,720 3.5651 2.750 2.742 2.750 2.651 2.773 9,796,903 2.7083 1.69%
2015-07-15 0 3.560 3.560 3.580 3.530 3.750 6,346,000 22,910,296 3.6102 2.704 2.704 2.720 2.682 2.849 8,353,755 2.7425 -3.78%
2015-07-14 0 3.700 3.680 3.700 3.680 3.880 5,380,400 20,272,728 3.7679 2.811 2.796 2.811 2.796 2.947 7,082,657 2.8623 -4.64%
2015-07-13 0 3.880 3.850 3.880 3.430 3.950 15,647,200 59,328,520 3.7916 2.947 2.925 2.947 2.606 3.001 20,597,679 2.8803 9.30%
2015-07-10 0 3.550 3.540 3.550 3.370 3.760 13,447,800 47,738,250 3.5499 2.697 2.689 2.697 2.560 2.856 17,702,430 2.6967 5.03%
2015-07-09 0 3.380 3.380 3.390 2.800 3.390 17,384,549 56,120,589 3.2282 2.568 2.568 2.575 2.127 2.575 22,884,692 2.4523 19.43%
2015-07-08 0 2.830 2.830 2.840 2.710 3.040 15,954,200 45,806,916 2.8712 2.150 2.150 2.157 2.059 2.309 21,001,808 2.1811 -9.58%
2015-07-07 0 3.130 3.130 3.140 3.130 3.440 9,569,871 30,840,218 3.2226 2.378 2.378 2.385 2.378 2.613 12,597,597 2.4481 -9.01%
2015-07-06 0 3.440 3.430 3.440 3.210 3.900 24,134,800 83,741,570 3.4697 2.613 2.606 2.613 2.439 2.963 31,770,595 2.6358 -8.27%
2015-07-03 0 3.750 3.750 3.780 3.740 3.880 6,722,200 25,543,018 3.7998 2.849 2.849 2.872 2.841 2.947 8,848,977 2.8866 -3.85%
2015-07-02 0 3.900 3.870 3.900 3.820 3.980 6,748,800 26,121,592 3.8706 2.963 2.940 2.963 2.902 3.023 8,883,993 2.9403 -2.01%
2015-06-30 0 3.980 3.960 3.990 3.810 4.040 6,688,400 26,331,122 3.9368 3.023 3.008 3.031 2.894 3.069 8,804,483 2.9906 1.27%
2015-06-29 0 3.930 3.950 3.960 3.780 4.180 9,022,400 35,928,412 3.9821 2.985 3.001 3.008 2.872 3.175 11,876,917 3.0251 -2.48%
2015-06-26 0 4.030 4.020 4.060 4.000 4.110 5,574,400 22,543,870 4.0442 3.061 3.054 3.084 3.039 3.122 7,338,035 3.0722 -1.47%
2015-06-25 0 4.090 4.080 4.100 4.080 4.180 4,012,800 16,516,712 4.1160 3.107 3.099 3.115 3.099 3.175 5,282,374 3.1268 -0.24%
2015-06-24 0 4.100 4.100 4.140 4.100 4.220 4,770,000 19,818,078 4.1547 3.115 3.115 3.145 3.115 3.206 6,279,138 3.1562 -1.68%
2015-06-23 0 4.170 4.160 4.170 3.980 4.180 5,850,390 23,898,607 4.0850 3.168 3.160 3.168 3.023 3.175 7,701,343 3.1032 4.77%
2015-06-22 0 3.980 3.970 3.980 3.910 4.000 1,298,058 5,148,819 3.9666 3.023 3.016 3.023 2.970 3.039 1,708,739 3.0132 0.76%
2015-06-19 0 3.950 3.940 3.980 3.940 4.060 4,387,271 17,534,338 3.9966 3.001 2.993 3.023 2.993 3.084 5,775,321 3.0361 0.00%
2015-06-18 0 3.950 3.950 3.960 3.910 4.050 5,934,400 23,381,626 3.9400 3.001 3.001 3.008 2.970 3.077 7,811,932 2.9931 -1.25%
2015-06-17 0 4.000 3.980 4.000 3.880 4.040 10,376,900 40,794,526 3.9313 3.039 3.023 3.039 2.947 3.069 13,659,955 2.9864 1.01%
2015-06-16 0 3.960 3.950 3.960 3.950 4.100 9,291,600 37,026,568 3.9850 3.008 3.001 3.008 3.001 3.115 12,231,287 3.0272 -3.18%
2015-06-15 0 4.090 4.080 4.090 4.090 4.190 4,294,000 17,675,974 4.1164 3.107 3.099 3.107 3.107 3.183 5,652,540 3.1271 -2.85%
2015-06-12 0 4.210 4.210 4.220 4.060 4.280 7,067,000 29,404,574 4.1608 3.198 3.198 3.206 3.084 3.251 9,302,865 3.1608 2.68%
2015-06-11 0 4.100 4.090 4.100 4.050 4.170 7,465,200 30,534,608 4.0903 3.115 3.107 3.115 3.077 3.168 9,827,048 3.1072 -0.49%
2015-06-10 0 4.120 4.110 4.120 4.080 4.210 7,541,200 31,300,914 4.1507 3.130 3.122 3.130 3.099 3.198 9,927,093 3.1531 -0.24%
2015-06-09 0 4.130 4.120 4.140 4.100 4.340 12,934,800 53,732,556 4.1541 3.137 3.130 3.145 3.115 3.297 17,027,126 3.1557 -3.73%
2015-06-08 0 4.290 4.280 4.300 4.280 4.370 5,881,200 25,340,334 4.3087 3.259 3.251 3.267 3.251 3.320 7,741,901 3.2731 -0.69%
2015-06-05 0 4.320 4.320 4.330 4.250 4.340 9,742,973 41,813,321 4.2916 3.282 3.282 3.289 3.229 3.297 12,825,466 3.2602 -0.69%
2015-06-04 0 4.350 4.350 4.360 4.300 4.500 9,406,800 41,102,480 4.3694 3.305 3.305 3.312 3.267 3.418 12,382,934 3.3193 -1.81%
2015-06-03 0 4.430 4.430 4.440 4.410 4.580 8,889,200 39,841,096 4.4820 3.365 3.365 3.373 3.350 3.479 11,701,575 3.4048 -1.99%
2015-06-02 0 4.520 4.510 4.540 4.510 4.660 7,439,600 34,126,896 4.5872 3.434 3.426 3.449 3.426 3.540 9,793,349 3.4847 -2.80%
2015-06-01 0 4.650 4.650 4.660 4.530 4.680 8,008,800 37,051,908 4.6264 3.532 3.532 3.540 3.441 3.555 10,542,633 3.5145 1.53%
2015-05-29 0 4.580 4.570 4.590 4.540 4.700 6,746,200 31,037,442 4.6007 3.479 3.472 3.487 3.449 3.570 8,880,570 3.4950 -1.72%
2015-05-28 0 4.660 4.650 4.660 4.550 4.810 9,076,800 42,465,980 4.6785 3.540 3.532 3.540 3.456 3.654 11,948,528 3.5541 0.00%
2015-05-27 0 4.660 4.660 4.670 4.650 4.730 8,542,260 39,932,221 4.6747 3.540 3.540 3.548 3.532 3.593 11,244,870 3.5512 -1.48%
2015-05-26 0 4.730 4.720 4.730 4.600 4.850 17,885,600 85,008,596 4.7529 3.593 3.586 3.593 3.494 3.684 23,544,266 3.6106 0.85%
2015-05-22 0 4.690 4.690 4.700 4.680 4.750 4,254,000 20,034,922 4.7097 3.563 3.563 3.570 3.555 3.608 5,599,885 3.5777 0.43%
2015-05-21 0 4.670 4.660 4.700 4.660 4.740 4,246,800 19,950,200 4.6977 3.548 3.540 3.570 3.540 3.601 5,590,407 3.5686 -1.27%
2015-05-20 0 4.730 4.720 4.730 4.640 4.800 8,593,200 40,599,864 4.7247 3.593 3.586 3.593 3.525 3.646 11,311,926 3.5891 0.64%
2015-05-19 0 4.700 4.700 4.710 4.640 4.830 4,378,200 20,622,554 4.7103 3.570 3.570 3.578 3.525 3.669 5,763,380 3.5782 0.21%
2015-05-18 0 4.770 4.780 4.790 4.730 4.980 9,963,200 48,347,028 4.8526 3.563 3.570 3.578 3.533 3.720 13,339,085 3.6245 -0.42%
2015-05-15 0 4.790 4.780 4.800 4.700 4.850 5,540,684 26,478,903 4.7790 3.578 3.570 3.585 3.511 3.623 7,418,064 3.5695 -0.62%
2015-05-14 0 4.820 4.800 4.820 4.590 4.870 12,305,600 58,530,606 4.7564 3.600 3.585 3.600 3.428 3.637 16,475,173 3.5527 5.93%
2015-05-13 0 4.550 4.540 4.570 4.520 4.600 6,156,126 28,078,483 4.5611 3.398 3.391 3.413 3.376 3.436 8,242,039 3.4067 -0.44%
2015-05-12 0 4.570 4.570 4.580 4.550 4.650 4,304,589 19,785,102 4.5963 3.413 3.413 3.421 3.398 3.473 5,763,136 3.4330 -1.30%
2015-05-11 0 4.630 4.610 4.630 4.520 4.630 5,132,000 23,523,546 4.5837 3.458 3.443 3.458 3.376 3.458 6,870,903 3.4236 1.76%
2015-05-08 0 4.550 4.530 4.550 4.440 4.660 4,847,200 21,912,428 4.5206 3.398 3.384 3.398 3.316 3.481 6,489,603 3.3765 2.02%
2015-05-07 0 4.460 4.450 4.470 4.420 4.530 8,566,200 38,296,900 4.4707 3.331 3.324 3.339 3.301 3.384 11,468,732 3.3392 -1.55%
2015-05-06 0 4.530 4.520 4.530 4.500 4.720 10,270,400 47,237,778 4.5994 3.384 3.376 3.384 3.361 3.525 13,750,375 3.4354 -2.58%
2015-05-05 0 4.650 4.650 4.680 4.600 4.820 12,871,565 60,333,415 4.6873 3.473 3.473 3.496 3.436 3.600 17,232,907 3.5011 -2.31%
2015-05-04 0 4.760 4.750 4.780 4.650 4.830 10,258,220 48,662,582 4.7438 3.555 3.548 3.570 3.473 3.608 13,734,068 3.5432 0.85%
2015-04-30 0 4.720 4.720 4.730 4.630 4.750 7,989,100 37,407,224 4.6823 3.525 3.525 3.533 3.458 3.548 10,696,090 3.4973 0.64%
2015-04-29 0 4.690 4.690 4.700 4.660 4.780 8,708,400 41,053,220 4.7142 3.503 3.503 3.511 3.481 3.570 11,659,114 3.5211 -1.88%
2015-04-28 0 4.780 4.780 4.800 4.730 4.950 8,507,600 40,730,740 4.7876 3.570 3.570 3.585 3.533 3.697 11,390,276 3.5759 -2.05%
2015-04-27 0 4.880 4.870 4.880 4.810 4.970 10,946,600 53,497,696 4.8872 3.645 3.637 3.645 3.593 3.712 14,655,695 3.6503 1.67%
2015-04-24 0 4.800 4.800 4.810 4.690 4.970 12,097,600 58,189,300 4.8100 3.585 3.585 3.593 3.503 3.712 16,196,695 3.5927 -1.84%
2015-04-23 0 4.890 4.890 4.900 4.800 4.970 18,386,200 90,194,236 4.9055 3.652 3.652 3.660 3.585 3.712 24,616,095 3.6640 2.09%
2015-04-22 0 4.790 4.780 4.790 4.550 4.800 11,557,662 54,648,280 4.7283 3.578 3.570 3.578 3.398 3.585 15,473,807 3.5317 4.81%
2015-04-21 0 4.570 4.550 4.570 4.510 4.650 10,634,400 48,497,888 4.5605 3.413 3.398 3.413 3.369 3.473 14,237,711 3.4063 0.44%
2015-04-20 0 4.550 4.520 4.560 4.490 4.800 16,547,760 76,511,759 4.6237 3.398 3.376 3.406 3.354 3.585 22,154,726 3.4535 -5.21%
2015-04-17 0 4.800 4.800 4.830 4.750 4.920 23,075,030 111,783,749 4.8444 3.585 3.585 3.608 3.548 3.675 30,893,666 3.6183 -2.24%
2015-04-16 0 4.910 4.900 4.910 4.670 4.940 26,880,934 129,782,347 4.8280 3.667 3.660 3.667 3.488 3.690 35,989,145 3.6062 4.03%
2015-04-15 0 4.720 4.710 4.730 4.690 4.960 24,658,804 118,644,997 4.8115 3.525 3.518 3.533 3.503 3.705 33,014,079 3.5938 -2.88%
2015-04-14 0 4.860 4.840 4.860 4.750 5.150 48,877,913 241,957,569 4.9502 3.630 3.615 3.630 3.548 3.847 65,439,479 3.6974 -0.21%
2015-04-13 0 4.870 4.850 4.860 4.700 4.970 43,403,800 210,526,770 4.8504 3.637 3.623 3.630 3.511 3.712 58,110,543 3.6229 5.87%
2015-04-10 0 4.600 4.620 4.650 4.220 4.700 55,441,400 249,267,984 4.4961 3.436 3.451 3.473 3.152 3.511 74,226,907 3.3582 9.52%
2015-04-09 0 4.200 4.180 4.200 4.160 4.500 38,478,228 167,599,128 4.3557 3.137 3.122 3.137 3.107 3.361 51,516,013 3.2533 1.94%
2015-04-08 0 4.120 4.110 4.120 3.940 4.170 50,275,495 204,750,348 4.0726 3.077 3.070 3.077 2.943 3.115 67,310,611 3.0419 10.46%
2015-04-02 0 3.730 3.720 3.730 3.560 3.750 19,098,959 70,601,038 3.6966 2.786 2.779 2.786 2.659 2.801 25,570,362 2.7610 4.48%
2015-04-01 0 3.570 3.560 3.570 3.470 3.600 9,289,600 32,952,424 3.5472 2.666 2.659 2.666 2.592 2.689 12,437,245 2.6495 2.88%
2015-03-31 0 3.470 3.460 3.470 3.450 3.530 12,752,400 44,535,580 3.4923 2.592 2.584 2.592 2.577 2.637 17,073,364 2.6085 -0.57%
2015-03-30 0 3.490 3.480 3.490 3.240 3.520 21,193,400 73,272,650 3.4573 2.607 2.599 2.607 2.420 2.629 28,374,474 2.5823 9.75%
2015-03-27 0 3.180 3.180 3.190 3.130 3.200 7,089,600 22,404,584 3.1602 2.375 2.375 2.383 2.338 2.390 9,491,807 2.3604 0.32%
2015-03-26 0 3.170 3.170 3.180 3.170 3.250 6,735,200 21,458,182 3.1860 2.368 2.368 2.375 2.368 2.427 9,017,324 2.3797 -0.63%
2015-03-25 0 3.190 3.180 3.200 3.160 3.300 5,881,600 18,853,680 3.2055 2.383 2.375 2.390 2.360 2.465 7,874,494 2.3943 -1.24%
2015-03-24 0 3.230 3.220 3.230 3.220 3.300 5,977,600 19,422,220 3.2492 2.413 2.405 2.413 2.405 2.465 8,003,022 2.4269 -1.52%
2015-03-23 0 3.280 3.270 3.300 3.270 3.380 7,296,000 24,098,984 3.3030 2.450 2.442 2.465 2.442 2.525 9,768,143 2.4671 -1.20%
2015-03-20 0 3.320 3.320 3.350 3.250 3.430 7,842,000 25,939,354 3.3077 2.480 2.480 2.502 2.427 2.562 10,499,147 2.4706 -2.64%
2015-03-19 0 3.410 3.400 3.420 3.370 3.500 4,665,200 15,925,410 3.4137 2.547 2.540 2.554 2.517 2.614 6,245,935 2.5497 -0.87%
2015-03-18 0 3.440 3.430 3.450 3.420 3.480 2,879,101 9,930,426 3.4491 2.569 2.562 2.577 2.554 2.599 3,854,642 2.5762 1.18%
2015-03-17 0 3.400 3.390 3.400 3.370 3.570 10,132,000 35,036,404 3.4580 2.540 2.532 2.540 2.517 2.666 13,565,080 2.5828 -3.13%
2015-03-16 0 3.510 3.510 3.520 3.460 3.540 3,294,800 11,531,956 3.5000 2.622 2.622 2.629 2.584 2.644 4,411,195 2.6142 0.00%
2015-03-13 0 3.510 3.500 3.510 3.410 3.600 6,744,314 23,585,269 3.4971 2.622 2.614 2.622 2.547 2.689 9,029,526 2.6120 -0.85%
2015-03-12 0 3.540 3.540 3.570 3.520 3.600 2,631,300 9,342,204 3.5504 2.644 2.644 2.666 2.629 2.689 3,522,878 2.6519 -0.56%
2015-03-11 0 3.560 3.560 3.580 3.550 3.660 5,266,386 18,828,834 3.5753 2.659 2.659 2.674 2.652 2.734 7,050,824 2.6704 -1.66%
2015-03-10 0 3.620 3.630 3.640 3.410 3.720 9,137,600 32,755,870 3.5847 2.704 2.711 2.719 2.547 2.779 12,233,742 2.6775 5.54%
2015-03-09 0 3.430 3.430 3.440 3.390 3.460 2,761,986 9,434,492 3.4158 2.562 2.562 2.569 2.532 2.584 3,697,845 2.5513 -0.29%
2015-03-06 0 3.440 3.430 3.440 3.420 3.470 3,080,800 10,598,824 3.4403 2.569 2.562 2.569 2.554 2.592 4,124,684 2.5696 0.58%
2015-03-05 0 3.420 3.420 3.430 3.370 3.450 3,966,386 13,539,680 3.4136 2.554 2.554 2.562 2.517 2.577 5,310,338 2.5497 0.29%
2015-03-04 0 3.410 3.400 3.410 3.390 3.500 3,881,600 13,299,776 3.4264 2.547 2.540 2.547 2.532 2.614 5,196,823 2.5592 1.19%
2015-03-03 0 3.370 3.370 3.380 3.320 3.390 3,422,232 11,496,033 3.3592 2.517 2.517 2.525 2.480 2.532 4,581,805 2.5091 1.51%
2015-03-02 0 3.320 3.310 3.350 3.300 3.430 6,228,917 20,998,950 3.3712 2.480 2.472 2.502 2.465 2.562 8,339,494 2.5180 -0.90%
2015-02-27 0 3.350 3.340 3.350 3.310 3.360 3,800,800 12,695,844 3.3403 2.502 2.495 2.502 2.472 2.510 5,088,645 2.4949 0.90%
2015-02-26 0 3.320 3.280 3.320 3.260 3.330 2,524,000 8,347,986 3.3074 2.480 2.450 2.480 2.435 2.487 3,379,220 2.4704 1.53%
2015-02-25 0 3.270 3.260 3.280 3.180 3.290 3,199,600 10,445,880 3.2647 2.442 2.435 2.450 2.375 2.457 4,283,738 2.4385 2.83%
2015-02-24 0 3.180 3.170 3.200 3.130 3.210 1,328,800 4,217,664 3.1740 2.375 2.368 2.390 2.338 2.398 1,779,044 2.3707 0.63%
2015-02-23 0 3.160 3.140 3.160 3.120 3.230 707,600 2,232,436 3.1549 2.360 2.345 2.360 2.330 2.413 947,360 2.3565 -0.32%
2015-02-18 0 3.170 3.150 3.170 3.110 3.210 870,000 2,745,112 3.1553 2.368 2.353 2.368 2.323 2.398 1,164,787 2.3568 1.93%
2015-02-17 0 3.110 3.080 3.110 3.060 3.160 3,301,200 10,206,948 3.0919 2.323 2.301 2.323 2.286 2.360 4,419,763 2.3094 -0.32%
2015-02-16 0 3.120 3.120 3.130 3.090 3.190 2,141,600 6,699,152 3.1281 2.330 2.330 2.338 2.308 2.383 2,867,250 2.3364 0.32%
2015-02-13 0 3.110 3.110 3.120 3.110 3.250 2,940,800 9,261,482 3.1493 2.323 2.323 2.330 2.323 2.427 3,937,247 2.3523 -0.32%
2015-02-12 0 3.120 3.110 3.130 3.080 3.160 1,907,600 5,969,552 3.1294 2.330 2.323 2.338 2.301 2.360 2,553,962 2.3374 1.30%
2015-02-11 0 3.080 3.080 3.090 3.060 3.160 9,408,400 29,165,610 3.1000 2.301 2.301 2.308 2.286 2.360 12,596,299 2.3154 -2.53%
2015-02-10 0 3.160 3.150 3.160 3.070 3.170 5,315,200 16,668,348 3.1360 2.360 2.353 2.360 2.293 2.368 7,116,178 2.3423 1.61%
2015-02-09 0 3.110 3.100 3.110 3.080 3.250 9,459,880 29,836,666 3.1540 2.323 2.315 2.323 2.301 2.427 12,665,222 2.3558 -4.31%
2015-02-06 0 3.250 3.250 3.260 3.250 3.360 2,666,800 8,790,524 3.2963 2.427 2.427 2.435 2.427 2.510 3,570,406 2.4621 -2.40%
2015-02-05 0 3.330 3.320 3.330 3.300 3.420 3,878,800 12,922,404 3.3315 2.487 2.480 2.487 2.465 2.554 5,193,075 2.4884 -0.30%
2015-02-04 0 3.340 3.320 3.350 3.320 3.400 3,048,400 10,208,512 3.3488 2.495 2.480 2.502 2.480 2.540 4,081,306 2.5013 -1.18%
2015-02-03 0 3.380 3.360 3.380 3.300 3.390 2,363,400 7,885,860 3.3367 2.525 2.510 2.525 2.465 2.532 3,164,204 2.4922 1.50%
2015-02-02 0 3.330 3.310 3.350 3.300 3.450 5,615,972 18,800,723 3.3477 2.487 2.472 2.502 2.465 2.577 7,518,862 2.5005 -2.35%
2015-01-30 0 3.410 3.400 3.420 3.400 3.450 1,872,400 6,408,516 3.4226 2.547 2.540 2.554 2.540 2.577 2,506,835 2.5564 -0.29%
2015-01-29 0 3.420 3.410 3.440 3.410 3.510 1,492,248 5,150,608 3.4516 2.554 2.547 2.569 2.547 2.622 1,997,874 2.5780 -1.72%
2015-01-28 0 3.480 3.460 3.500 3.450 3.500 1,683,200 5,850,592 3.4759 2.599 2.584 2.614 2.577 2.614 2,253,528 2.5962 0.00%
2015-01-27 0 3.480 3.480 3.490 3.450 3.510 3,063,100 10,696,015 3.4919 2.599 2.599 2.607 2.577 2.622 4,100,987 2.6082 -0.57%
2015-01-26 0 3.500 3.470 3.510 3.390 3.510 2,846,800 9,803,392 3.4437 2.614 2.592 2.622 2.532 2.622 3,811,397 2.5721 1.74%
2015-01-23 0 3.440 3.440 3.460 3.410 3.520 5,061,582 17,481,454 3.4538 2.569 2.569 2.584 2.547 2.629 6,776,625 2.5797 0.88%
2015-01-22 0 3.410 3.400 3.420 3.390 3.480 2,921,586 10,010,010 3.4262 2.547 2.540 2.554 2.532 2.599 3,911,523 2.5591 -1.73%
2015-01-21 0 3.470 3.450 3.470 3.360 3.480 5,107,600 17,597,574 3.4454 2.592 2.577 2.592 2.510 2.599 6,838,236 2.5734 3.27%
2015-01-20 0 3.360 3.360 3.380 3.330 3.410 2,124,800 7,155,720 3.3677 2.510 2.510 2.525 2.487 2.547 2,844,757 2.5154 1.51%
2015-01-19 0 3.310 3.300 3.320 3.300 3.420 4,317,500 14,400,961 3.3355 2.472 2.465 2.480 2.465 2.554 5,780,422 2.4913 -2.36%
2015-01-16 0 3.390 3.390 3.430 3.350 3.430 4,035,724 13,670,428 3.3874 2.532 2.532 2.562 2.502 2.562 5,403,170 2.5301 -0.88%
2015-01-15 0 3.420 3.400 3.420 3.330 3.420 4,621,815 15,560,281 3.3667 2.554 2.540 2.554 2.487 2.554 6,187,849 2.5147 1.18%
2015-01-14 0 3.380 3.370 3.380 3.370 3.480 6,716,400 22,877,514 3.4062 2.525 2.517 2.525 2.517 2.599 8,992,154 2.5442 -2.03%
2015-01-13 0 3.450 3.450 3.460 3.400 3.510 3,495,700 12,078,818 3.4553 2.577 2.577 2.584 2.540 2.622 4,680,167 2.5809 -0.29%
2015-01-12 0 3.460 3.460 3.470 3.430 3.580 5,770,000 20,021,488 3.4699 2.584 2.584 2.592 2.562 2.674 7,725,080 2.5918 -2.54%
2015-01-09 0 3.550 3.540 3.550 3.540 3.650 3,427,717 12,270,898 3.5799 2.652 2.644 2.652 2.644 2.726 4,589,149 2.6739 -1.93%
2015-01-08 0 3.620 3.600 3.620 3.600 3.710 5,290,400 19,344,028 3.6564 2.704 2.689 2.704 2.689 2.771 7,082,975 2.7311 -0.28%
2015-01-07 0 3.630 3.630 3.640 3.600 3.730 4,725,517 17,298,297 3.6606 2.711 2.711 2.719 2.689 2.786 6,326,689 2.7342 -2.16%
2015-01-06 0 3.710 3.700 3.730 3.580 3.790 7,352,355 27,283,465 3.7108 2.771 2.764 2.786 2.674 2.831 9,843,593 2.7717 0.54%
2015-01-05 0 3.690 3.680 3.700 3.480 3.720 10,374,069 38,020,581 3.6650 2.756 2.749 2.764 2.599 2.779 13,889,171 2.7374 5.73%
2015-01-02 0 3.490 3.490 3.500 3.410 3.540 3,097,600 10,796,392 3.4854 2.607 2.607 2.614 2.547 2.644 4,147,176 2.6033 1.45%
2014-12-31 0 3.440 3.440 3.460 3.390 3.470 1,824,400 6,269,496 3.4365 2.569 2.569 2.584 2.532 2.592 2,442,571 2.5668 1.18%
2014-12-30 0 3.400 3.400 3.410 3.390 3.470 1,859,200 6,379,024 3.4311 2.540 2.540 2.547 2.532 2.592 2,489,163 2.5627 -0.29%
2014-12-29 0 3.410 3.410 3.420 3.360 3.500 1,625,600 5,588,212 3.4376 2.547 2.547 2.554 2.510 2.614 2,176,411 2.5676 0.59%
2014-12-24 0 3.390 3.390 3.400 3.370 3.410 1,556,800 5,274,408 3.3880 2.532 2.532 2.540 2.517 2.547 2,084,299 2.5305 -0.59%
2014-12-23 0 3.410 3.400 3.410 3.390 3.450 2,421,000 8,261,586 3.4125 2.547 2.540 2.547 2.532 2.577 3,241,320 2.5488 -0.58%
2014-12-22 0 3.430 3.400 3.440 3.350 3.530 3,671,055 12,692,350 3.4574 2.562 2.540 2.569 2.502 2.637 4,914,938 2.5824 1.48%
2014-12-19 0 3.380 3.370 3.390 3.370 3.450 3,332,300 11,319,927 3.3970 2.525 2.517 2.532 2.517 2.577 4,461,401 2.5373 -0.29%
2014-12-18 0 3.390 3.360 3.460 3.330 3.470 5,670,800 19,202,144 3.3861 2.532 2.510 2.584 2.487 2.592 7,592,268 2.5292 -0.59%
2014-12-17 0 3.410 3.400 3.420 3.380 3.510 4,472,081 15,369,865 3.4368 2.547 2.540 2.554 2.525 2.622 5,987,380 2.5670 -2.29%
2014-12-16 0 3.490 3.490 3.500 3.480 3.610 3,473,382 12,304,976 3.5426 2.607 2.607 2.614 2.599 2.696 4,650,287 2.6461 -0.85%
2014-12-15 0 3.520 3.520 3.530 3.440 3.530 2,342,255 8,166,410 3.4866 2.629 2.629 2.637 2.569 2.637 3,135,894 2.6042 -0.28%
2014-12-12 0 3.530 3.520 3.550 3.430 3.650 8,443,562 30,163,068 3.5723 2.637 2.629 2.652 2.562 2.726 11,304,539 2.6682 2.92%
2014-12-11 0 3.430 3.420 3.440 3.360 3.460 3,038,400 10,382,936 3.4172 2.562 2.554 2.569 2.510 2.584 4,067,917 2.5524 -0.29%
2014-12-10 0 3.440 3.430 3.440 3.350 3.480 4,454,200 15,236,568 3.4207 2.569 2.562 2.569 2.502 2.599 5,963,441 2.5550 0.58%
2014-12-09 0 3.420 3.420 3.440 3.340 3.560 11,536,400 39,799,490 3.4499 2.554 2.554 2.569 2.495 2.659 15,445,340 2.5768 -2.84%
2014-12-08 0 3.520 3.510 3.520 3.420 3.620 8,867,600 31,201,328 3.5186 2.629 2.622 2.629 2.554 2.704 11,872,257 2.6281 -2.22%
2014-12-05 0 3.600 3.600 3.610 3.550 3.740 7,468,800 27,182,800 3.6395 2.689 2.689 2.696 2.652 2.793 9,999,494 2.7184 -2.70%
2014-12-04 0 3.700 3.690 3.710 3.510 3.710 6,810,000 24,793,676 3.6408 2.764 2.756 2.771 2.622 2.771 9,117,469 2.7194 4.82%
2014-12-03 0 3.530 3.520 3.530 3.440 3.590 9,931,200 34,918,988 3.5161 2.637 2.629 2.637 2.569 2.681 13,296,242 2.6262 -0.56%
2014-12-02 0 3.550 3.550 3.560 3.440 3.580 7,682,390 27,184,477 3.5385 2.652 2.652 2.659 2.569 2.674 10,285,455 2.6430 3.80%
2014-12-01 0 3.420 3.410 3.420 3.380 3.540 9,008,400 30,960,784 3.4369 2.554 2.547 2.554 2.525 2.644 12,060,765 2.5671 -2.56%
2014-11-28 0 3.510 3.520 3.540 3.510 3.590 6,106,100 21,573,348 3.5331 2.622 2.629 2.644 2.622 2.681 8,175,063 2.6389 -0.57%
2014-11-27 0 3.530 3.530 3.540 3.520 3.630 6,106,400 21,702,955 3.5541 2.637 2.637 2.644 2.629 2.711 8,175,464 2.6546 -2.49%
2014-11-26 0 3.620 3.610 3.620 3.520 3.640 8,128,400 29,119,282 3.5824 2.704 2.696 2.704 2.629 2.719 10,882,589 2.6758 2.55%
2014-11-25 0 3.530 3.520 3.530 3.500 3.660 13,740,400 48,662,672 3.5416 2.637 2.629 2.637 2.614 2.734 18,396,134 2.6453 -4.34%
2014-11-24 0 3.690 3.670 3.690 3.540 3.730 13,857,875 50,283,056 3.6285 2.756 2.741 2.756 2.644 2.786 18,553,413 2.7102 2.50%
2014-11-21 0 3.600 3.580 3.590 3.560 3.720 21,017,200 76,141,520 3.6228 2.689 2.674 2.681 2.659 2.779 28,138,571 2.7059 -3.74%
2014-11-20 0 3.740 3.730 3.740 3.700 3.800 5,096,400 19,089,696 3.7457 2.793 2.786 2.793 2.764 2.838 6,823,241 2.7977 0.54%
2014-11-19 0 3.720 3.700 3.720 3.650 3.900 14,098,500 53,170,650 3.7714 2.779 2.764 2.779 2.726 2.913 18,875,570 2.8169 -3.88%
2014-11-18 0 3.870 3.850 3.880 3.830 4.050 7,229,591 28,344,266 3.9206 2.891 2.876 2.898 2.861 3.025 9,679,232 2.9284 -2.52%
2014-11-17 0 3.970 3.960 3.970 3.960 4.100 7,928,000 32,089,430 4.0476 2.965 2.958 2.965 2.958 3.062 10,614,287 3.0232 -1.49%
2014-11-14 0 4.030 4.030 4.040 4.020 4.090 3,616,800 14,627,300 4.0443 3.010 3.010 3.018 3.003 3.055 4,842,300 3.0207 -0.74%
2014-11-13 0 4.060 4.050 4.060 4.010 4.120 6,689,220 27,197,866 4.0659 3.032 3.025 3.032 2.995 3.077 8,955,764 3.0369 1.00%
2014-11-12 0 4.020 4.010 4.020 3.950 4.080 6,353,979 25,623,685 4.0327 3.003 2.995 3.003 2.950 3.047 8,506,932 3.0121 0.75%
2014-11-11 0 3.990 3.960 3.990 3.950 4.280 24,249,300 100,206,083 4.1323 2.980 2.958 2.980 2.950 3.197 32,465,821 3.0865 -3.86%
2014-11-10 0 4.150 4.150 4.160 4.050 4.200 14,394,800 59,279,176 4.1181 3.100 3.100 3.107 3.025 3.137 19,272,267 3.0759 4.01%
2014-11-07 0 3.990 3.980 3.990 3.970 4.050 9,406,000 37,577,685 3.9951 2.980 2.973 2.980 2.965 3.025 12,593,086 2.9840 -0.25%
2014-11-06 0 4.000 3.990 4.000 3.930 4.010 3,873,600 15,380,766 3.9707 2.988 2.980 2.988 2.935 2.995 5,186,113 2.9658 0.76%
2014-11-05 0 3.970 3.960 3.980 3.920 4.010 6,569,750 26,036,797 3.9631 2.965 2.958 2.973 2.928 2.995 8,795,814 2.9601 -0.75%
2014-11-04 0 4.000 3.990 4.000 3.950 4.040 6,714,821 26,888,480 4.0043 2.988 2.980 2.988 2.950 3.018 8,990,040 2.9909 -0.74%
2014-11-03 0 4.030 4.020 4.030 4.000 4.120 6,484,900 26,209,768 4.0417 3.010 3.003 3.010 2.988 3.077 8,682,214 3.0188 -1.47%
2014-10-31 0 4.090 4.090 4.100 3.980 4.180 5,724,800 23,224,484 4.0568 3.055 3.055 3.062 2.973 3.122 7,664,565 3.0301 -0.73%
2014-10-30 0 4.120 4.110 4.120 4.080 4.200 4,067,500 16,773,194 4.1237 3.077 3.070 3.077 3.047 3.137 5,445,713 3.0801 -1.67%
2014-10-29 0 4.190 4.180 4.190 4.040 4.190 4,495,600 18,513,164 4.1181 3.130 3.122 3.130 3.018 3.130 6,018,868 3.0759 3.71%
2014-10-28 0 4.040 4.030 4.040 3.980 4.100 4,672,400 18,809,668 4.0257 3.018 3.010 3.018 2.973 3.062 6,255,574 3.0069 0.25%
2014-10-27 0 4.030 4.020 4.040 3.950 4.120 4,627,300 18,674,157 4.0356 3.010 3.003 3.018 2.950 3.077 6,195,193 3.0143 -1.47%
2014-10-24 0 4.090 4.080 4.090 4.070 4.120 2,234,800 9,145,548 4.0923 3.055 3.047 3.055 3.040 3.077 2,992,029 3.0566 -0.73%
2014-10-23 0 4.120 4.120 4.130 4.100 4.210 2,946,800 12,227,696 4.1495 3.077 3.077 3.085 3.062 3.145 3,945,280 3.0993 -1.20%
2014-10-22 0 4.170 4.160 4.170 4.140 4.220 2,724,000 11,374,906 4.1758 3.115 3.107 3.115 3.092 3.152 3,646,988 3.1190 0.24%
2014-10-21 0 4.160 4.150 4.160 4.140 4.230 4,039,200 16,827,310 4.1660 3.107 3.100 3.107 3.092 3.159 5,407,824 3.1117 -1.19%
2014-10-20 0 4.210 4.210 4.220 4.110 4.220 5,611,600 23,525,068 4.1922 3.145 3.145 3.152 3.070 3.152 7,513,009 3.1312 2.68%
2014-10-17 0 4.100 4.090 4.120 4.050 4.190 4,282,800 17,619,042 4.1139 3.062 3.055 3.077 3.025 3.130 5,733,964 3.0728 0.00%
2014-10-16 0 4.100 4.100 4.110 4.010 4.250 11,889,570 49,048,770 4.1254 3.062 3.062 3.070 2.995 3.174 15,918,177 3.0813 -3.07%
2014-10-15 0 4.230 4.220 4.240 4.090 4.240 7,970,200 33,264,672 4.1736 3.159 3.152 3.167 3.055 3.167 10,670,786 3.1174 3.68%
2014-10-14 0 4.160 4.160 4.170 4.080 4.220 8,633,800 35,998,896 4.1695 3.047 3.047 3.055 2.989 3.091 11,785,889 3.0544 1.46%
2014-10-13 0 4.100 4.100 4.120 4.010 4.130 5,626,378 22,875,998 4.0658 3.003 3.003 3.018 2.938 3.025 7,680,496 2.9785 0.24%
2014-10-10 0 4.090 4.080 4.090 4.050 4.210 16,775,600 69,295,358 4.1307 2.996 2.989 2.996 2.967 3.084 22,900,154 3.0260 -0.97%
2014-10-09 0 4.130 4.130 4.160 4.080 4.240 11,700,800 48,748,434 4.1662 3.025 3.025 3.047 2.989 3.106 15,972,611 3.0520 0.49%
2014-10-08 0 4.110 4.090 4.100 3.890 4.130 10,635,600 43,085,352 4.0511 3.011 2.996 3.003 2.850 3.025 14,518,520 2.9676 4.31%
2014-10-07 0 3.940 3.930 3.940 3.900 4.040 5,272,800 20,901,604 3.9640 2.886 2.879 2.886 2.857 2.960 7,197,831 2.9039 -1.99%
2014-10-06 0 4.020 4.020 4.030 3.840 4.050 5,968,600 23,615,818 3.9567 2.945 2.945 2.952 2.813 2.967 8,147,659 2.8985 3.88%
2014-10-03 0 3.870 3.860 3.870 3.750 3.930 9,409,269 36,164,403 3.8435 2.835 2.828 2.835 2.747 2.879 12,844,471 2.8156 0.26%
2014-09-30 0 3.860 3.830 3.860 3.780 3.980 14,667,600 56,366,524 3.8429 2.828 2.806 2.828 2.769 2.916 20,022,551 2.8152 -2.77%
2014-09-29 0 3.970 3.940 3.980 3.790 4.060 15,453,800 60,496,394 3.9147 2.908 2.886 2.916 2.776 2.974 21,095,782 2.8677 -0.50%
2014-09-26 0 3.990 3.980 3.990 3.810 4.150 16,615,800 66,885,890 4.0254 2.923 2.916 2.923 2.791 3.040 22,682,013 2.9489 0.50%
2014-09-25 0 3.970 3.950 3.960 3.910 4.090 21,073,568 84,605,221 4.0148 2.908 2.894 2.901 2.864 2.996 28,767,255 2.9410 1.79%
2014-09-24 0 3.900 3.900 3.920 3.710 3.950 18,166,400 69,891,304 3.8473 2.857 2.857 2.872 2.718 2.894 24,798,717 2.8183 4.28%
2014-09-23 0 3.740 3.740 3.750 3.440 3.800 24,407,480 89,202,352 3.6547 2.740 2.740 2.747 2.520 2.784 33,318,335 2.6773 8.41%
2014-09-22 0 3.450 3.450 3.470 3.400 3.490 10,032,311 34,634,362 3.4523 2.527 2.527 2.542 2.491 2.557 13,694,978 2.5290 0.58%
2014-09-19 0 3.430 3.420 3.440 3.340 3.450 5,256,400 17,926,943 3.4105 2.513 2.505 2.520 2.447 2.527 7,175,444 2.4984 2.39%
2014-09-18 0 3.350 3.340 3.350 3.320 3.400 4,636,400 15,646,892 3.3748 2.454 2.447 2.454 2.432 2.491 6,329,090 2.4722 0.30%
2014-09-17 0 3.340 3.340 3.350 3.310 3.400 2,082,800 6,974,264 3.3485 2.447 2.447 2.454 2.425 2.491 2,843,203 2.4530 1.83%
2014-09-16 0 3.280 3.280 3.290 3.270 3.380 2,892,368 9,587,402 3.3147 2.403 2.403 2.410 2.395 2.476 3,948,334 2.4282 -2.09%
2014-09-15 0 3.350 3.350 3.360 3.340 3.390 3,296,856 11,047,988 3.3511 2.454 2.454 2.461 2.447 2.483 4,500,495 2.4548 -1.18%
2014-09-12 0 3.390 3.380 3.390 3.280 3.410 4,699,236 15,812,015 3.3648 2.483 2.476 2.483 2.403 2.498 6,414,866 2.4649 2.42%
2014-09-11 0 3.310 3.310 3.320 3.290 3.380 4,394,676 14,581,550 3.3180 2.425 2.425 2.432 2.410 2.476 5,999,115 2.4306 -0.90%
2014-09-10 0 3.340 3.330 3.340 3.320 3.390 3,432,800 11,507,088 3.3521 2.447 2.439 2.447 2.432 2.483 4,686,071 2.4556 -1.47%
2014-09-08 0 3.390 3.390 3.400 3.370 3.420 2,456,800 8,321,206 3.3870 2.483 2.483 2.491 2.469 2.505 3,353,746 2.4812 -0.88%
2014-09-05 0 3.420 3.400 3.420 3.390 3.440 4,461,200 15,234,690 3.4149 2.505 2.491 2.505 2.483 2.520 6,089,926 2.5016 0.00%
2014-09-04 0 3.420 3.410 3.420 3.350 3.440 5,262,000 17,876,664 3.3973 2.505 2.498 2.505 2.454 2.520 7,183,088 2.4887 0.00%
2014-09-03 0 3.420 3.410 3.420 3.290 3.430 8,938,400 30,231,408 3.3822 2.505 2.498 2.505 2.410 2.513 12,201,694 2.4776 3.01%
2014-09-02 0 3.320 3.310 3.320 3.240 3.320 6,384,000 20,945,228 3.2809 2.432 2.425 2.432 2.373 2.432 8,714,716 2.4034 0.61%
2014-09-01 0 3.300 3.300 3.310 3.260 3.380 5,862,000 19,472,260 3.3218 2.417 2.417 2.425 2.388 2.476 8,002,140 2.4334 0.30%
2014-08-29 0 3.290 3.290 3.320 3.240 3.330 5,484,400 18,007,664 3.2834 2.410 2.410 2.432 2.373 2.439 7,486,683 2.4053 1.23%
2014-08-28 0 3.250 3.230 3.250 3.200 3.400 17,743,303 58,363,266 3.2893 2.381 2.366 2.381 2.344 2.491 24,221,153 2.4096 -3.56%
2014-08-27 0 3.370 3.340 3.370 3.350 3.480 7,022,800 23,904,952 3.4039 2.469 2.447 2.469 2.454 2.549 9,586,733 2.4935 -2.60%
2014-08-26 0 3.460 3.460 3.480 3.440 3.530 8,589,600 29,907,724 3.4819 2.535 2.535 2.549 2.520 2.586 11,725,552 2.5506 -0.86%
2014-08-25 0 3.490 3.490 3.500 3.450 3.530 5,820,800 20,341,630 3.4946 2.557 2.557 2.564 2.527 2.586 7,945,899 2.5600 0.29%
2014-08-22 0 3.480 3.480 3.490 3.430 3.560 11,717,168 41,147,931 3.5118 2.549 2.549 2.557 2.513 2.608 15,994,954 2.5726 0.58%
2014-08-21 0 3.460 3.440 3.450 3.370 3.480 10,422,573 35,892,957 3.4438 2.535 2.520 2.527 2.469 2.549 14,227,719 2.5227 2.06%
2014-08-20 0 3.390 3.390 3.400 3.360 3.420 3,807,200 12,932,248 3.3968 2.483 2.483 2.491 2.461 2.505 5,197,159 2.4883 0.30%
2014-08-19 0 3.380 3.370 3.380 3.310 3.380 5,192,588 17,379,679 3.3470 2.476 2.469 2.476 2.425 2.476 7,088,335 2.4519 1.20%
2014-08-18 0 3.340 3.330 3.340 3.270 3.390 10,526,800 35,124,096 3.3366 2.447 2.439 2.447 2.395 2.483 14,369,998 2.4443 0.30%
2014-08-15 0 3.330 3.330 3.340 3.330 3.540 15,420,786 52,781,251 3.4227 2.439 2.439 2.447 2.439 2.593 21,050,715 2.5073 -4.03%
2014-08-14 0 3.470 3.450 3.470 3.400 3.560 7,745,773 26,936,231 3.4775 2.542 2.527 2.542 2.491 2.608 10,573,654 2.5475 -1.98%
2014-08-13 0 3.540 3.540 3.550 3.410 3.570 20,668,000 72,000,348 3.4837 2.593 2.593 2.601 2.498 2.615 28,213,619 2.5520 3.81%
2014-08-12 0 3.410 3.410 3.420 3.380 3.430 5,137,600 17,514,776 3.4091 2.498 2.498 2.505 2.476 2.513 7,013,271 2.4974 0.00%
2014-08-11 0 3.410 3.400 3.410 3.390 3.460 5,100,842 17,460,110 3.4230 2.498 2.491 2.498 2.483 2.535 6,963,093 2.5075 0.00%
2014-08-08 0 3.410 3.400 3.410 3.240 3.480 15,537,600 52,543,744 3.3817 2.498 2.491 2.498 2.373 2.549 21,210,176 2.4773 3.96%
2014-08-07 0 3.280 3.290 3.300 3.230 3.320 10,827,412 35,645,797 3.2922 2.403 2.410 2.417 2.366 2.432 14,780,360 2.4117 -0.61%
2014-08-06 0 3.300 3.280 3.290 3.000 3.340 26,711,640 86,338,161 3.2322 2.417 2.403 2.410 2.198 2.447 36,463,714 2.3678 8.91%
2014-08-05 0 3.030 3.020 3.030 2.970 3.080 7,363,200 22,445,676 3.0484 2.220 2.212 2.220 2.176 2.256 10,051,409 2.2331 0.00%
2014-08-04 0 3.030 3.020 3.030 2.760 3.050 14,259,325 42,162,563 2.9568 2.220 2.212 2.220 2.022 2.234 19,465,220 2.1660 8.99%
2014-08-01 0 2.780 2.760 2.780 2.750 2.790 3,045,200 8,435,419 2.7701 2.037 2.022 2.037 2.015 2.044 4,156,963 2.0292 -0.71%
2014-07-31 0 2.800 2.790 2.800 2.750 2.840 4,568,800 12,786,292 2.7986 2.051 2.044 2.051 2.015 2.080 6,236,810 2.0501 -1.06%
2014-07-30 0 2.830 2.800 2.840 2.790 2.870 5,098,000 14,412,572 2.8271 2.073 2.051 2.080 2.044 2.102 6,959,214 2.0710 -1.39%
2014-07-29 0 2.870 2.860 2.870 2.850 2.890 3,018,220 8,646,410 2.8647 2.102 2.095 2.102 2.088 2.117 4,120,133 2.0986 0.35%
2014-07-28 0 2.860 2.850 2.860 2.800 2.870 4,726,000 13,471,480 2.8505 2.095 2.088 2.095 2.051 2.102 6,451,401 2.0881 0.00%
2014-07-25 0 2.860 2.860 2.870 2.800 2.880 7,045,600 20,170,636 2.8629 2.095 2.095 2.102 2.051 2.110 9,617,857 2.0972 1.78%
2014-07-24 0 2.810 2.800 2.830 2.750 2.840 9,420,365 26,447,739 2.8075 2.058 2.051 2.073 2.015 2.080 12,859,618 2.0567 0.00%
2014-07-23 0 2.810 2.810 2.820 2.760 2.850 10,213,200 28,830,644 2.8229 2.058 2.058 2.066 2.022 2.088 13,941,907 2.0679 1.08%
2014-07-22 0 2.780 2.760 2.780 2.650 2.780 12,410,400 34,073,656 2.7456 2.037 2.022 2.037 1.941 2.037 16,941,276 2.0113 5.30%
2014-07-21 0 2.640 2.640 2.650 2.600 2.690 3,445,000 9,164,174 2.6601 1.934 1.934 1.941 1.905 1.971 4,702,725 1.9487 -0.38%
2014-07-18 0 2.650 2.640 2.650 2.540 2.660 10,145,000 26,486,583 2.6108 1.941 1.934 1.941 1.861 1.949 13,848,808 1.9126 2.71%
2014-07-17 0 2.580 2.580 2.590 2.470 2.590 9,188,162 23,395,821 2.5463 1.890 1.890 1.897 1.809 1.897 12,542,641 1.8653 4.88%
2014-07-16 0 2.460 2.440 2.460 2.440 2.470 1,295,320 3,177,645 2.4532 1.802 1.787 1.802 1.787 1.809 1,768,225 1.7971 0.41%
2014-07-15 0 2.450 2.440 2.450 2.430 2.470 1,232,400 3,020,992 2.4513 1.795 1.787 1.795 1.780 1.809 1,682,333 1.7957 0.00%
2014-07-14 0 2.450 2.440 2.470 2.420 2.460 2,334,800 5,709,472 2.4454 1.795 1.787 1.809 1.773 1.802 3,187,205 1.7914 1.24%
2014-07-11 0 2.420 2.410 2.420 2.410 2.440 1,923,000 4,663,568 2.4252 1.773 1.765 1.773 1.765 1.787 2,625,062 1.7766 0.00%
2014-07-10 0 2.420 2.420 2.440 2.400 2.490 4,031,200 9,871,928 2.4489 1.773 1.773 1.787 1.758 1.824 5,502,939 1.7939 -0.82%
2014-07-09 0 2.440 2.430 2.440 2.440 2.480 1,697,400 4,162,394 2.4522 1.787 1.780 1.787 1.787 1.817 2,317,099 1.7964 -2.01%
2014-07-08 0 2.490 2.480 2.490 2.480 2.500 1,822,936 4,535,879 2.4882 1.824 1.817 1.824 1.817 1.831 2,488,466 1.8228 -0.40%
2014-07-07 0 2.500 2.490 2.500 2.490 2.510 2,193,600 5,485,793 2.5008 1.831 1.824 1.831 1.824 1.839 2,994,455 1.8320 0.40%
2014-07-04 0 2.490 2.480 2.490 2.470 2.520 3,193,600 7,973,401 2.4967 1.824 1.817 1.824 1.809 1.846 4,359,542 1.8290 0.40%
2014-07-03 0 2.480 2.470 2.480 2.450 2.480 2,195,200 5,413,728 2.4662 1.817 1.809 1.817 1.795 1.817 2,996,639 1.8066 1.22%
2014-07-02 0 2.450 2.440 2.450 2.420 2.460 3,112,574 7,593,671 2.4397 1.795 1.787 1.795 1.773 1.802 4,248,934 1.7872 0.82%
2014-06-30 0 2.430 2.420 2.430 2.390 2.430 812,768 1,955,904 2.4065 1.780 1.773 1.780 1.751 1.780 1,109,499 1.7629 1.25%
2014-06-27 0 2.400 2.390 2.410 2.390 2.440 1,235,600 2,980,188 2.4119 1.758 1.751 1.765 1.751 1.787 1,686,702 1.7669 -1.64%
2014-06-26 0 2.440 2.420 2.440 2.420 2.440 2,531,600 6,152,529 2.4303 1.787 1.773 1.787 1.773 1.787 3,455,854 1.7803 0.00%
2014-06-25 0 2.440 2.420 2.440 2.410 2.440 1,636,400 3,977,116 2.4304 1.787 1.773 1.787 1.765 1.787 2,233,828 1.7804 0.00%
2014-06-24 0 2.440 2.430 2.440 2.400 2.440 2,193,200 5,312,556 2.4223 1.787 1.780 1.787 1.758 1.787 2,993,909 1.7745 1.24%
2014-06-23 0 2.410 2.400 2.410 2.380 2.450 3,471,691 8,427,704 2.4276 1.765 1.758 1.765 1.743 1.795 4,739,160 1.7783 0.42%
2014-06-20 0 2.400 2.370 2.410 2.350 2.420 3,696,105 8,849,042 2.3942 1.758 1.736 1.765 1.722 1.773 5,045,505 1.7538 0.84%
2014-06-19 0 2.380 2.380 2.390 2.360 2.400 3,478,000 8,286,684 2.3826 1.743 1.743 1.751 1.729 1.758 4,747,773 1.7454 0.42%
2014-06-18 0 2.370 2.350 2.370 2.340 2.380 3,328,400 7,857,088 2.3606 1.736 1.722 1.736 1.714 1.743 4,543,556 1.7293 0.85%
2014-06-17 0 2.350 2.340 2.350 2.340 2.380 1,454,800 3,427,237 2.3558 1.722 1.714 1.722 1.714 1.743 1,985,929 1.7258 -0.84%
2014-06-16 0 2.370 2.360 2.370 2.350 2.370 2,024,000 4,784,896 2.3641 1.736 1.729 1.736 1.722 1.736 2,762,936 1.7318 0.00%
2014-06-13 0 2.370 2.360 2.370 2.350 2.380 1,502,800 3,553,236 2.3644 1.736 1.729 1.736 1.722 1.743 2,051,453 1.7321 0.42%
2014-06-12 0 2.360 2.350 2.360 2.350 2.370 853,384 2,012,484 2.3582 1.729 1.722 1.729 1.722 1.736 1,164,943 1.7275 -0.42%
2014-06-11 0 2.370 2.360 2.370 2.340 2.370 1,280,000 3,015,508 2.3559 1.736 1.729 1.736 1.714 1.736 1,747,311 1.7258 0.42%
2014-06-10 0 2.360 2.350 2.360 2.330 2.360 1,648,000 3,873,630 2.3505 1.729 1.722 1.729 1.707 1.729 2,249,663 1.7219 0.43%
2014-06-09 0 2.350 2.340 2.350 2.320 2.360 2,090,800 4,889,260 2.3385 1.722 1.714 1.722 1.700 1.729 2,854,124 1.7131 1.29%
2014-06-06 0 2.320 2.320 2.340 2.310 2.350 1,935,200 4,511,780 2.3314 1.700 1.700 1.714 1.692 1.722 2,641,716 1.7079 -0.85%
2014-06-05 0 2.340 2.330 2.340 2.310 2.360 1,109,200 2,592,572 2.3373 1.714 1.707 1.714 1.692 1.729 1,514,155 1.7122 0.86%
2014-06-04 0 2.320 2.310 2.320 2.300 2.370 2,181,200 5,049,896 2.3152 1.700 1.692 1.700 1.685 1.736 2,977,528 1.6960 -1.69%
2014-06-03 0 2.360 2.340 2.360 2.320 2.380 869,200 2,050,552 2.3591 1.729 1.714 1.729 1.700 1.743 1,186,534 1.7282 0.43%
2014-05-30 0 2.350 2.330 2.350 2.310 2.350 1,240,400 2,886,208 2.3268 1.722 1.707 1.722 1.692 1.722 1,693,254 1.7045 0.86%
2014-05-29 0 2.330 2.320 2.350 2.330 2.370 1,395,312 3,278,088 2.3494 1.707 1.700 1.722 1.707 1.736 1,904,722 1.7210 -1.27%
2014-05-28 0 2.360 2.340 2.360 2.330 2.370 2,228,400 5,235,652 2.3495 1.729 1.714 1.729 1.707 1.736 3,041,960 1.7211 0.43%
2014-05-27 0 2.350 2.330 2.350 2.280 2.350 3,311,200 7,691,432 2.3229 1.722 1.707 1.722 1.670 1.722 4,520,076 1.7016 0.43%
2014-05-26 0 2.340 2.320 2.350 2.310 2.350 751,600 1,758,312 2.3394 1.714 1.700 1.722 1.692 1.722 1,025,999 1.7138 0.86%
2014-05-23 0 2.320 2.320 2.330 2.320 2.360 1,842,800 4,314,992 2.3415 1.700 1.700 1.707 1.700 1.729 2,515,582 1.7153 -0.43%
2014-05-22 0 2.330 2.310 2.330 2.310 2.360 2,388,000 5,572,420 2.3335 1.707 1.692 1.707 1.692 1.729 3,259,828 1.7094 0.00%
2014-05-21 0 2.330 2.320 2.330 2.280 2.350 1,100,000 2,562,008 2.3291 1.707 1.700 1.707 1.670 1.722 1,501,596 1.7062 0.87%
2014-05-20 0 2.310 2.300 2.310 2.280 2.380 4,149,200 9,626,368 2.3201 1.692 1.685 1.692 1.670 1.743 5,664,019 1.6996 -2.53%
2014-05-19 0 2.370 2.360 2.370 2.320 2.390 2,685,856 6,333,498 2.3581 1.736 1.729 1.736 1.700 1.751 3,666,427 1.7274 0.85%
2014-05-16 0 2.480 2.460 2.480 2.440 2.490 3,576,400 8,820,236 2.4662 1.722 1.708 1.722 1.694 1.728 5,152,171 1.7119 0.40%
2014-05-15 0 2.470 2.460 2.470 2.440 2.490 3,369,200 8,313,916 2.4676 1.715 1.708 1.715 1.694 1.728 4,853,678 1.7129 1.23%
2014-05-14 0 2.440 2.430 2.440 2.420 2.450 855,200 2,080,892 2.4332 1.694 1.687 1.694 1.680 1.701 1,232,003 1.6890 0.41%
2014-05-13 0 2.430 2.420 2.430 2.380 2.440 1,814,184 4,393,295 2.4216 1.687 1.680 1.687 1.652 1.694 2,613,518 1.6810 0.83%
2014-05-12 0 2.410 2.400 2.420 2.360 2.420 2,350,000 5,630,898 2.3961 1.673 1.666 1.680 1.638 1.680 3,385,416 1.6633 1.69%
2014-05-09 0 2.370 2.370 2.380 2.350 2.380 2,074,500 4,905,479 2.3647 1.645 1.645 1.652 1.631 1.652 2,988,530 1.6414 -0.42%
2014-05-08 0 2.380 2.370 2.380 2.350 2.410 3,703,200 8,794,444 2.3748 1.652 1.645 1.652 1.631 1.673 5,334,839 1.6485 -0.42%
2014-05-07 0 2.390 2.380 2.390 2.360 2.430 4,098,728 9,806,322 2.3925 1.659 1.652 1.659 1.638 1.687 5,904,638 1.6608 -0.83%
2014-05-05 0 2.410 2.410 2.420 2.400 2.440 1,114,000 2,688,724 2.4136 1.673 1.673 1.680 1.666 1.694 1,604,831 1.6754 -0.41%
2014-05-02 0 2.420 2.410 2.430 2.400 2.440 2,936,000 7,094,064 2.4162 1.680 1.673 1.687 1.666 1.694 4,229,609 1.6772 0.00%
2014-04-30 0 2.420 2.420 2.430 2.410 2.450 2,625,600 6,377,195 2.4289 1.680 1.680 1.687 1.673 1.701 3,782,446 1.6860 -1.22%
2014-04-29 0 2.450 2.430 2.450 2.420 2.470 2,279,928 5,565,519 2.4411 1.701 1.687 1.701 1.680 1.715 3,284,470 1.6945 0.00%
2014-04-28 0 2.450 2.440 2.450 2.440 2.480 2,900,800 7,120,340 2.4546 1.701 1.694 1.701 1.694 1.722 4,178,900 1.7039 -1.21%
2014-04-25 0 2.480 2.460 2.480 2.450 2.490 1,484,256 3,657,009 2.4639 1.722 1.708 1.722 1.701 1.728 2,138,223 1.7103 -0.40%
2014-04-24 0 2.490 2.470 2.490 2.450 2.510 2,576,800 6,396,488 2.4823 1.728 1.715 1.728 1.701 1.742 3,712,145 1.7231 0.81%
2014-04-23 0 2.470 2.460 2.480 2.420 2.470 1,718,400 4,205,812 2.4475 1.715 1.708 1.722 1.680 1.715 2,475,531 1.6990 0.00%
2014-04-22 0 2.470 2.460 2.470 2.440 2.500 2,056,300 5,083,388 2.4721 1.715 1.708 1.715 1.694 1.735 2,962,311 1.7160 -1.20%
2014-04-17 0 2.500 2.490 2.500 2.480 2.520 2,864,200 7,162,993 2.5009 1.735 1.728 1.735 1.722 1.749 4,126,174 1.7360 0.40%
2014-04-16 0 2.490 2.470 2.490 2.470 2.520 4,259,600 10,641,937 2.4983 1.728 1.715 1.728 1.715 1.749 6,136,390 1.7342 0.40%
2014-04-15 0 2.480 2.480 2.490 2.450 2.510 5,095,680 12,659,737 2.4844 1.722 1.722 1.728 1.701 1.742 7,340,849 1.7246 0.81%
2014-04-14 0 2.460 2.460 2.470 2.450 2.500 1,942,800 4,791,588 2.4663 1.708 1.708 1.715 1.701 1.735 2,798,803 1.7120 -0.81%
2014-04-11 0 2.480 2.480 2.490 2.370 2.500 2,898,800 7,163,628 2.4712 1.722 1.722 1.728 1.645 1.735 4,176,019 1.7154 0.81%
2014-04-10 0 2.460 2.460 2.480 2.400 2.520 7,132,060 17,659,677 2.4761 1.708 1.708 1.722 1.666 1.749 10,274,463 1.7188 1.65%
2014-04-09 0 2.420 2.400 2.420 2.400 2.450 2,724,894 6,602,658 2.4231 1.680 1.666 1.680 1.666 1.701 3,925,489 1.6820 0.00%
2014-04-08 0 2.420 2.410 2.420 2.360 2.440 2,348,000 5,642,288 2.4030 1.680 1.673 1.680 1.638 1.694 3,382,535 1.6681 1.26%
2014-04-07 0 2.390 2.390 2.400 2.360 2.410 1,598,800 3,819,268 2.3888 1.659 1.659 1.666 1.638 1.673 2,303,235 1.6582 0.00%
2014-04-04 0 2.390 2.380 2.390 2.370 2.420 2,302,400 5,494,548 2.3864 1.659 1.652 1.659 1.645 1.680 3,316,843 1.6566 -0.83%
2014-04-03 0 2.410 2.390 2.410 2.360 2.410 5,163,600 12,298,430 2.3818 1.673 1.659 1.673 1.638 1.673 7,438,695 1.6533 2.99%
2014-04-02 0 2.340 2.330 2.350 2.310 2.430 12,051,600 28,265,216 2.3453 1.624 1.617 1.631 1.603 1.687 17,361,565 1.6280 -2.09%
2014-04-01 0 2.390 2.380 2.390 2.380 2.420 6,016,000 14,403,740 2.3942 1.659 1.652 1.659 1.652 1.680 8,666,665 1.6620 -1.65%
2014-03-31 0 2.430 2.410 2.420 2.400 2.490 2,698,430 6,539,211 2.4233 1.687 1.673 1.680 1.666 1.728 3,887,365 1.6822 -1.22%
2014-03-28 0 2.460 2.450 2.460 2.450 2.530 10,173,160 25,211,203 2.4782 1.708 1.701 1.708 1.701 1.756 14,655,480 1.7203 -0.40%
2014-03-27 0 2.470 2.460 2.470 2.290 2.480 10,228,392 24,522,065 2.3975 1.715 1.708 1.715 1.590 1.722 14,735,047 1.6642 6.47%
2014-03-26 0 2.320 2.310 2.320 2.290 2.320 1,810,800 4,170,064 2.3029 1.610 1.603 1.610 1.590 1.610 2,608,643 1.5986 0.87%
2014-03-25 0 2.300 2.290 2.300 2.250 2.330 2,074,030 4,777,715 2.3036 1.597 1.590 1.597 1.562 1.617 2,987,853 1.5990 0.88%
2014-03-24 0 2.280 2.280 2.290 2.260 2.300 1,458,012 3,330,006 2.2839 1.583 1.583 1.590 1.569 1.597 2,100,416 1.5854 0.00%
2014-03-21 0 2.280 2.250 2.280 2.230 2.300 3,575,600 8,084,972 2.2612 1.583 1.562 1.583 1.548 1.597 5,151,018 1.5696 1.79%
2014-03-20 0 2.240 2.240 2.250 2.230 2.280 946,430 2,140,878 2.2621 1.555 1.555 1.562 1.548 1.583 1,363,429 1.5702 -1.32%
2014-03-19 0 2.270 2.260 2.270 2.240 2.300 1,197,200 2,713,888 2.2669 1.576 1.569 1.576 1.555 1.597 1,724,689 1.5736 -0.44%
2014-03-18 0 2.280 2.270 2.280 2.240 2.300 1,581,600 3,594,468 2.2727 1.583 1.576 1.583 1.555 1.597 2,278,457 1.5776 0.00%
2014-03-17 0 2.280 2.280 2.290 2.210 2.300 1,809,600 4,076,068 2.2525 1.583 1.583 1.590 1.534 1.597 2,606,914 1.5636 2.24%
2014-03-14 0 2.230 2.230 2.240 2.210 2.270 2,845,600 6,356,684 2.2339 1.548 1.548 1.555 1.534 1.576 4,099,378 1.5506 -1.76%
2014-03-13 0 2.270 2.250 2.280 2.250 2.330 2,073,600 4,745,148 2.2884 1.576 1.562 1.583 1.562 1.617 2,987,233 1.5885 -0.87%
2014-03-12 0 2.290 2.280 2.290 2.270 2.310 2,093,200 4,795,464 2.2910 1.590 1.583 1.590 1.576 1.603 3,015,469 1.5903 -1.29%
2014-03-11 0 2.320 2.320 2.330 2.300 2.370 2,707,630 6,319,113 2.3338 1.610 1.610 1.617 1.597 1.645 3,900,619 1.6200 -1.69%
2014-03-10 0 2.360 2.350 2.360 2.330 2.370 1,718,400 4,046,272 2.3547 1.638 1.631 1.638 1.617 1.645 2,475,531 1.6345 -0.84%
2014-03-07 0 2.380 2.380 2.390 2.330 2.390 2,410,010 5,703,887 2.3667 1.652 1.652 1.659 1.617 1.659 3,471,866 1.6429 0.85%
2014-03-06 0 2.360 2.360 2.370 2.350 2.420 1,814,800 4,319,482 2.3801 1.638 1.638 1.645 1.631 1.680 2,614,405 1.6522 -2.07%
2014-03-05 0 2.410 2.390 2.410 2.330 2.420 3,177,230 7,526,741 2.3690 1.673 1.659 1.673 1.617 1.680 4,577,125 1.6444 2.99%
2014-03-04 0 2.340 2.340 2.350 2.330 2.360 1,687,600 3,955,554 2.3439 1.624 1.624 1.631 1.617 1.638 2,431,161 1.6270 0.00%
2014-03-03 0 2.340 2.330 2.340 2.320 2.380 3,160,400 7,444,236 2.3555 1.624 1.617 1.624 1.610 1.652 4,552,880 1.6351 0.86%
2014-02-28 0 2.320 2.310 2.320 2.320 2.350 1,069,200 2,488,520 2.3275 1.610 1.603 1.610 1.610 1.631 1,540,292 1.6156 -0.85%
2014-02-27 0 2.340 2.330 2.340 2.300 2.360 1,206,000 2,802,808 2.3241 1.624 1.617 1.624 1.597 1.638 1,737,367 1.6133 1.30%
2014-02-26 0 2.310 2.300 2.320 2.270 2.320 1,652,800 3,792,784 2.2948 1.603 1.597 1.610 1.576 1.610 2,381,028 1.5929 0.00%
2014-02-25 0 2.310 2.300 2.310 2.290 2.350 1,528,000 3,541,748 2.3179 1.603 1.597 1.603 1.590 1.631 2,201,241 1.6090 -0.43%
2014-02-24 0 2.320 2.320 2.330 2.300 2.400 2,389,200 5,571,404 2.3319 1.610 1.610 1.617 1.597 1.666 3,441,887 1.6187 -1.28%
2014-02-21 0 2.350 2.350 2.360 2.330 2.390 1,663,600 3,910,608 2.3507 1.631 1.631 1.638 1.617 1.659 2,396,586 1.6317 -0.42%
2014-02-20 0 2.360 2.340 2.370 2.340 2.420 4,308,800 10,224,424 2.3729 1.638 1.624 1.645 1.624 1.680 6,207,268 1.6472 -1.26%
2014-02-19 0 2.390 2.380 2.390 2.370 2.420 2,476,400 5,932,324 2.3955 1.659 1.652 1.659 1.645 1.680 3,567,508 1.6629 0.42%
2014-02-18 0 2.380 2.360 2.380 2.340 2.380 1,838,800 4,332,896 2.3564 1.652 1.638 1.652 1.624 1.652 2,648,980 1.6357 -0.42%
2014-02-17 0 2.390 2.380 2.390 2.380 2.410 1,658,000 3,966,884 2.3926 1.659 1.652 1.659 1.652 1.673 2,388,519 1.6608 1.27%
2014-02-14 0 2.360 2.360 2.370 2.320 2.370 1,391,600 3,272,900 2.3519 1.638 1.638 1.645 1.610 1.645 2,004,742 1.6326 1.72%
2014-02-13 0 2.320 2.320 2.340 2.300 2.340 3,237,200 7,510,988 2.3202 1.610 1.610 1.624 1.597 1.624 4,663,518 1.6106 -1.28%
2014-02-12 0 2.350 2.350 2.360 2.260 2.370 2,162,850 5,078,292 2.3480 1.631 1.631 1.638 1.569 1.645 3,115,807 1.6298 0.43%
2014-02-11 0 2.340 2.330 2.350 2.300 2.340 1,718,000 4,002,368 2.3297 1.624 1.617 1.631 1.597 1.624 2,474,955 1.6171 1.30%
2014-02-10 0 2.310 2.300 2.310 2.300 2.350 1,832,800 4,257,768 2.3231 1.603 1.597 1.603 1.597 1.631 2,640,336 1.6126 -0.86%
2014-02-07 0 2.330 2.310 2.330 2.290 2.330 2,349,600 5,413,246 2.3039 1.617 1.603 1.617 1.590 1.617 3,384,840 1.5993 3.56%
2014-02-06 0 2.250 2.250 2.270 2.240 2.290 2,836,800 6,429,120 2.2663 1.562 1.562 1.576 1.555 1.590 4,086,701 1.5732 -0.44%
2014-02-05 0 2.260 2.250 2.260 2.230 2.320 2,838,000 6,426,228 2.2644 1.569 1.562 1.569 1.548 1.610 4,088,430 1.5718 0.44%
2014-02-04 0 2.250 2.230 2.260 2.220 2.290 5,919,200 13,325,716 2.2513 1.562 1.548 1.569 1.541 1.590 8,527,214 1.5627 -2.60%
2014-01-30 0 2.310 2.300 2.320 2.290 2.340 3,775,526 8,718,507 2.3092 1.603 1.597 1.610 1.590 1.624 5,439,032 1.6030 -1.70%
2014-01-29 0 2.350 2.350 2.360 2.340 2.440 7,449,600 17,743,816 2.3818 1.631 1.631 1.638 1.624 1.694 10,731,912 1.6534 -2.08%
2014-01-28 0 2.400 2.400 2.410 2.330 2.420 2,952,400 7,010,980 2.3747 1.666 1.666 1.673 1.617 1.680 4,253,235 1.6484 2.13%
2014-01-27 0 2.350 2.340 2.350 2.290 2.390 7,900,796 18,436,138 2.3335 1.631 1.624 1.631 1.590 1.659 11,381,906 1.6198 -2.89%
2014-01-24 0 2.420 2.410 2.420 2.390 2.530 4,911,600 12,005,668 2.4443 1.680 1.673 1.680 1.659 1.756 7,075,663 1.6968 -4.35%
2014-01-23 0 2.530 2.510 2.540 2.500 2.540 3,625,192 9,149,859 2.5240 1.756 1.742 1.763 1.735 1.763 5,222,461 1.7520 0.40%
2014-01-22 0 2.520 2.510 2.520 2.510 2.550 1,679,200 4,238,868 2.5243 1.749 1.742 1.749 1.742 1.770 2,419,060 1.7523 -0.40%
2014-01-21 0 2.530 2.520 2.530 2.500 2.560 3,763,600 9,515,580 2.5283 1.756 1.749 1.756 1.735 1.777 5,421,852 1.7550 0.80%
2014-01-20 0 2.510 2.510 2.520 2.490 2.540 7,925,200 19,886,304 2.5092 1.742 1.742 1.749 1.728 1.763 11,417,063 1.7418 0.80%
2014-01-17 0 2.490 2.490 2.500 2.430 2.530 3,549,600 8,850,120 2.4933 1.728 1.728 1.735 1.687 1.756 5,113,563 1.7307 1.22%
2014-01-16 0 2.460 2.460 2.490 2.460 2.580 7,807,600 19,655,444 2.5175 1.708 1.708 1.728 1.708 1.791 11,247,648 1.7475 0.00%
2014-01-15 0 2.460 2.450 2.460 2.370 2.470 3,918,461 9,388,091 2.3959 1.708 1.701 1.708 1.645 1.715 5,644,945 1.6631 2.93%
2014-01-14 0 2.390 2.390 2.400 2.360 2.410 2,209,986 5,281,317 2.3898 1.659 1.659 1.666 1.638 1.673 3,183,711 1.6589 0.00%
2014-01-13 0 2.390 2.390 2.400 2.370 2.410 3,333,600 7,969,232 2.3906 1.659 1.659 1.666 1.645 1.673 4,802,392 1.6594 -0.42%
2014-01-10 0 2.400 2.390 2.400 2.390 2.410 1,936,400 4,635,308 2.3938 1.666 1.659 1.666 1.659 1.673 2,789,583 1.6616 -0.41%
2014-01-09 0 2.410 2.400 2.410 2.390 2.420 2,161,600 5,199,666 2.4055 1.673 1.666 1.673 1.659 1.680 3,114,006 1.6698 0.42%
2014-01-08 0 2.400 2.390 2.400 2.370 2.410 2,093,100 5,015,733 2.3963 1.666 1.659 1.666 1.645 1.673 3,015,325 1.6634 0.42%
2014-01-07 0 2.390 2.390 2.400 2.380 2.410 2,902,800 6,945,216 2.3926 1.659 1.659 1.666 1.652 1.673 4,181,781 1.6608 -0.42%
2014-01-06 0 2.400 2.390 2.400 2.350 2.410 2,360,800 5,617,148 2.3793 1.666 1.659 1.666 1.631 1.673 3,400,974 1.6516 0.42%
2014-01-03 0 2.390 2.390 2.400 2.350 2.450 4,913,200 11,738,904 2.3893 1.659 1.659 1.666 1.631 1.701 7,077,968 1.6585 -2.45%
2014-01-02 0 2.450 2.450 2.470 2.410 2.480 2,740,000 6,700,604 2.4455 1.701 1.701 1.715 1.673 1.722 3,947,251 1.6975 2.08%
2013-12-31 0 2.400 2.400 2.410 2.380 2.450 2,500,800 6,007,052 2.4021 1.666 1.666 1.673 1.652 1.701 3,602,659 1.6674 -0.83%
2013-12-30 0 2.420 2.410 2.420 2.380 2.480 3,393,220 8,181,056 2.4110 1.680 1.673 1.680 1.652 1.722 4,888,281 1.6736 -1.63%
2013-12-27 0 2.460 2.440 2.450 2.410 2.470 2,538,000 6,211,888 2.4476 1.708 1.694 1.701 1.673 1.715 3,656,249 1.6990 0.82%
2013-12-24 0 2.440 2.430 2.440 2.390 2.440 1,330,440 3,226,710 2.4253 1.694 1.687 1.694 1.659 1.694 1,916,635 1.6835 1.24%
2013-12-23 0 2.410 2.400 2.410 2.380 2.430 2,028,000 4,876,540 2.4046 1.673 1.666 1.673 1.652 1.687 2,921,542 1.6692 0.42%
2013-12-20 0 2.400 2.400 2.410 2.370 2.410 2,014,000 4,813,480 2.3900 1.666 1.666 1.673 1.645 1.673 2,901,373 1.6590 -0.41%
2013-12-19 0 2.410 2.400 2.410 2.400 2.440 773,600 1,868,956 2.4159 1.673 1.666 1.673 1.666 1.694 1,114,450 1.6770 0.00%
2013-12-18 0 2.410 2.410 2.420 2.380 2.450 8,832,000 21,333,236 2.4154 1.673 1.673 1.680 1.652 1.701 12,723,401 1.6767 -0.82%
2013-12-17 0 2.430 2.430 2.440 2.400 2.460 4,646,960 11,250,067 2.4210 1.687 1.687 1.694 1.666 1.708 6,694,422 1.6805 -1.22%
2013-12-16 0 2.460 2.450 2.470 2.440 2.500 1,837,200 4,547,876 2.4754 1.708 1.701 1.715 1.694 1.735 2,646,675 1.7183 -0.40%
2013-12-13 0 2.470 2.460 2.480 2.430 2.480 2,310,993 5,674,129 2.4553 1.715 1.708 1.722 1.687 1.722 3,329,222 1.7043 0.41%
2013-12-12 0 2.460 2.460 2.470 2.410 2.500 1,833,600 4,538,316 2.4751 1.708 1.708 1.715 1.673 1.735 2,641,489 1.7181 0.41%
2013-12-11 0 2.450 2.430 2.450 2.420 2.490 3,428,200 8,419,824 2.4560 1.701 1.687 1.701 1.680 1.728 4,938,673 1.7049 -0.81%
2013-12-10 0 2.470 2.470 2.490 2.460 2.500 4,330,000 10,735,355 2.4793 1.715 1.715 1.728 1.708 1.735 6,237,809 1.7210 0.00%
2013-12-09 0 2.470 2.460 2.470 2.460 2.520 4,932,800 12,304,886 2.4945 1.715 1.708 1.715 1.708 1.749 7,106,204 1.7316 -1.98%
2013-12-06 0 2.520 2.510 2.520 2.490 2.590 10,446,916 26,211,681 2.5090 1.749 1.742 1.749 1.728 1.798 15,049,853 1.7417 -2.33%
2013-12-05 0 2.580 2.580 2.590 2.540 2.580 2,707,108 6,938,240 2.5630 1.791 1.791 1.798 1.763 1.791 3,899,867 1.7791 1.57%
2013-12-04 0 2.540 2.530 2.550 2.510 2.560 3,492,000 8,871,727 2.5406 1.763 1.756 1.770 1.742 1.777 5,030,584 1.7636 -1.55%
2013-12-03 0 2.580 2.560 2.580 2.540 2.600 1,581,252 4,053,422 2.5634 1.791 1.777 1.791 1.763 1.805 2,277,956 1.7794 -0.39%
2013-12-02 0 2.590 2.560 2.590 2.520 2.590 3,086,800 7,914,432 2.5640 1.798 1.777 1.798 1.749 1.798 4,446,852 1.7798 2.37%
2013-11-29 0 2.530 2.530 2.540 2.490 2.630 10,231,300 25,872,435 2.5288 1.756 1.756 1.763 1.728 1.826 14,739,236 1.7553 -3.07%
2013-11-28 0 2.610 2.600 2.620 2.600 2.670 1,623,149 4,273,051 2.6326 1.812 1.805 1.819 1.805 1.853 2,338,313 1.8274 -1.51%
2013-11-27 0 2.650 2.640 2.650 2.620 2.660 828,000 2,188,748 2.6434 1.840 1.833 1.840 1.819 1.846 1,192,819 1.8349 1.53%
2013-11-26 0 2.610 2.610 2.620 2.590 2.660 2,867,200 7,510,972 2.6196 1.812 1.812 1.819 1.798 1.846 4,130,495 1.8184 -2.25%
2013-11-25 0 2.670 2.660 2.680 2.630 2.680 1,218,800 3,239,892 2.6583 1.853 1.846 1.860 1.826 1.860 1,755,806 1.8452 0.75%
2013-11-22 0 2.650 2.650 2.660 2.650 2.690 1,687,004 4,503,640 2.6696 1.840 1.840 1.846 1.840 1.867 2,430,302 1.8531 -1.12%
2013-11-21 0 2.680 2.660 2.680 2.650 2.690 1,890,000 5,034,788 2.6639 1.860 1.846 1.860 1.840 1.867 2,722,739 1.8492 0.00%
2013-11-20 0 2.680 2.680 2.690 2.600 2.690 3,298,800 8,741,348 2.6499 1.860 1.860 1.867 1.805 1.867 4,752,260 1.8394 2.68%
2013-11-19 0 2.610 2.600 2.610 2.600 2.640 1,148,000 3,001,612 2.6146 1.812 1.805 1.812 1.805 1.833 1,653,812 1.8150 -0.38%
2013-11-18 0 2.620 2.610 2.620 2.530 2.630 4,072,800 10,587,052 2.5995 1.819 1.812 1.819 1.756 1.826 5,867,286 1.8044 1.16%
2013-11-15 0 2.590 2.570 2.590 2.530 2.610 2,094,800 5,387,820 2.5720 1.798 1.784 1.798 1.756 1.812 3,017,774 1.7854 1.97%
2013-11-14 0 2.540 2.540 2.560 2.520 2.580 1,337,200 3,402,932 2.5448 1.763 1.763 1.777 1.749 1.791 1,926,374 1.7665 -0.39%
2013-11-13 0 2.550 2.530 2.550 2.530 2.640 2,128,400 5,454,428 2.5627 1.770 1.756 1.770 1.756 1.833 3,066,178 1.7789 -2.67%
2013-11-12 0 2.620 2.600 2.610 2.550 2.640 4,318,800 11,214,176 2.5966 1.819 1.805 1.812 1.770 1.833 6,221,674 1.8024 2.75%
2013-11-11 0 2.550 2.550 2.570 2.500 2.570 2,157,600 5,437,206 2.5200 1.770 1.770 1.784 1.735 1.784 3,108,244 1.7493 1.19%
2013-11-08 0 2.520 2.520 2.530 2.520 2.580 2,431,200 6,168,804 2.5373 1.749 1.749 1.756 1.749 1.791 3,502,393 1.7613 -1.56%
2013-11-07 0 2.560 2.560 2.580 2.540 2.610 4,092,000 10,533,172 2.5741 1.777 1.777 1.791 1.763 1.812 5,894,945 1.7868 -1.92%
2013-11-06 0 2.610 2.600 2.610 2.500 2.610 5,280,000 13,581,892 2.5723 1.812 1.805 1.812 1.735 1.812 7,606,381 1.7856 3.98%
2013-11-05 0 2.510 2.510 2.520 2.480 2.540 1,945,600 4,862,292 2.4991 1.742 1.742 1.749 1.722 1.763 2,802,836 1.7348 0.00%
2013-11-04 0 2.510 2.490 2.510 2.490 2.570 2,427,370 6,078,316 2.5041 1.742 1.728 1.742 1.728 1.784 3,496,875 1.7382 0.40%
2013-11-01 0 2.500 2.500 2.520 2.480 2.570 2,089,600 5,288,004 2.5306 1.735 1.735 1.749 1.722 1.784 3,010,283 1.7566 -0.79%
2013-10-31 0 2.520 2.510 2.530 2.420 2.590 12,838,800 32,592,276 2.5386 1.749 1.742 1.756 1.680 1.798 18,495,607 1.7622 2.86%
2013-10-30 0 2.450 2.430 2.450 2.340 2.450 4,937,000 11,900,478 2.4105 1.701 1.687 1.701 1.624 1.701 7,112,255 1.6732 4.70%
2013-10-29 0 2.340 2.340 2.360 2.340 2.380 1,048,800 2,466,448 2.3517 1.624 1.624 1.638 1.624 1.652 1,510,904 1.6324 -1.27%
2013-10-28 0 2.370 2.350 2.380 2.340 2.380 664,400 1,567,508 2.3593 1.645 1.631 1.652 1.624 1.652 957,136 1.6377 1.28%
2013-10-25 0 2.340 2.340 2.350 2.330 2.370 1,932,000 4,535,064 2.3473 1.624 1.624 1.631 1.617 1.645 2,783,244 1.6294 -1.27%
2013-10-24 0 2.370 2.360 2.380 2.340 2.420 2,601,600 6,159,460 2.3676 1.645 1.638 1.652 1.624 1.680 3,747,871 1.6435 -0.84%
2013-10-23 0 2.390 2.370 2.390 2.350 2.390 1,707,600 4,057,200 2.3760 1.659 1.645 1.659 1.631 1.659 2,459,973 1.6493 0.84%
2013-10-22 0 2.370 2.370 2.380 2.350 2.420 3,103,200 7,365,560 2.3735 1.645 1.645 1.652 1.631 1.680 4,470,478 1.6476 -2.07%
2013-10-21 0 2.420 2.400 2.420 2.380 2.440 1,412,800 3,397,656 2.4049 1.680 1.666 1.680 1.652 1.694 2,035,283 1.6694 0.83%
2013-10-18 0 2.400 2.400 2.410 2.400 2.450 2,430,000 5,883,116 2.4210 1.666 1.666 1.673 1.666 1.701 3,500,664 1.6806 -2.44%
2013-10-17 0 2.460 2.450 2.460 2.430 2.470 1,664,400 4,084,148 2.4538 1.708 1.701 1.708 1.687 1.715 2,397,739 1.7033 0.82%
2013-10-16 0 2.440 2.430 2.450 2.430 2.460 559,206 1,362,978 2.4373 1.694 1.687 1.701 1.687 1.708 805,594 1.6919 -0.41%
2013-10-15 0 2.450 2.430 2.450 2.420 2.450 1,211,605 2,960,760 2.4437 1.701 1.687 1.701 1.680 1.701 1,745,441 1.6963 0.82%
2013-10-11 0 2.430 2.430 2.440 2.400 2.450 1,820,405 4,412,111 2.4237 1.687 1.687 1.694 1.666 1.701 2,622,480 1.6824 1.25%
2013-10-10 0 2.400 2.400 2.410 2.360 2.420 1,258,000 2,998,888 2.3839 1.666 1.666 1.673 1.638 1.680 1,812,278 1.6548 0.00%
2013-10-09 0 2.400 2.400 2.410 2.350 2.420 1,310,800 3,143,572 2.3982 1.666 1.666 1.673 1.631 1.680 1,888,342 1.6647 1.69%
2013-10-08 0 2.360 2.360 2.380 2.340 2.380 1,151,200 2,720,180 2.3629 1.638 1.638 1.652 1.624 1.652 1,658,422 1.6402 -0.84%
2013-10-07 0 2.380 2.370 2.380 2.350 2.390 544,000 1,290,568 2.3724 1.652 1.645 1.652 1.631 1.659 783,688 1.6468 0.00%
2013-10-04 0 2.380 2.380 2.390 2.330 2.390 644,800 1,520,300 2.3578 1.652 1.652 1.659 1.617 1.659 928,900 1.6367 0.85%
2013-10-03 0 2.360 2.350 2.360 2.340 2.380 678,000 1,603,344 2.3648 1.638 1.631 1.638 1.624 1.652 976,728 1.6415 -0.84%
2013-10-02 0 2.380 2.370 2.380 2.350 2.390 1,935,600 4,591,902 2.3723 1.652 1.645 1.652 1.631 1.659 2,788,430 1.6468 1.28%
2013-09-30 0 2.350 2.320 2.350 2.290 2.350 2,252,400 5,220,388 2.3177 1.631 1.610 1.631 1.590 1.631 3,244,813 1.6088 0.43%
2013-09-27 0 2.340 2.340 2.350 2.320 2.350 982,098 2,295,316 2.3372 1.624 1.624 1.631 1.610 1.631 1,414,813 1.6223 -0.43%
2013-09-26 0 2.350 2.330 2.350 2.310 2.350 1,231,200 2,865,548 2.3274 1.631 1.617 1.631 1.603 1.631 1,773,670 1.6156 -0.42%
2013-09-25 0 2.360 2.350 2.360 2.330 2.370 1,746,400 4,088,952 2.3414 1.638 1.631 1.638 1.617 1.645 2,515,868 1.6253 -0.42%
2013-09-24 0 2.370 2.350 2.370 2.330 2.370 1,775,700 4,176,215 2.3519 1.645 1.631 1.645 1.617 1.645 2,558,078 1.6326 1.72%
2013-09-23 0 2.330 2.330 2.350 2.290 2.440 5,179,000 12,213,428 2.3583 1.617 1.617 1.631 1.590 1.694 7,460,880 1.6370 -4.51%
2013-09-19 0 2.440 2.410 2.460 2.370 2.480 3,751,800 9,183,522 2.4478 1.694 1.673 1.708 1.645 1.722 5,404,852 1.6991 0.41%
2013-09-18 0 2.430 2.400 2.430 2.410 2.480 1,336,400 3,245,060 2.4282 1.687 1.666 1.687 1.673 1.722 1,925,221 1.6856 -1.62%
2013-09-17 0 2.470 2.440 2.470 2.420 2.480 1,955,396 4,790,794 2.4500 1.715 1.694 1.715 1.680 1.722 2,816,948 1.7007 -0.40%
2013-09-16 0 2.480 2.470 2.480 2.450 2.480 1,306,400 3,213,896 2.4601 1.722 1.715 1.722 1.701 1.722 1,882,003 1.7077 0.81%
2013-09-13 0 2.460 2.450 2.460 2.450 2.520 1,753,200 4,322,964 2.4658 1.708 1.701 1.708 1.701 1.749 2,525,664 1.7116 -2.77%
2013-09-12 0 2.530 2.500 2.530 2.500 2.570 855,500 2,167,501 2.5336 1.756 1.735 1.756 1.735 1.784 1,232,435 1.7587 -1.17%
2013-09-11 0 2.560 2.560 2.570 2.520 2.590 3,428,605 8,748,018 2.5515 1.777 1.777 1.784 1.749 1.798 4,939,257 1.7711 0.79%
2013-09-10 0 2.540 2.520 2.540 2.500 2.540 2,295,600 5,786,056 2.5205 1.763 1.749 1.763 1.735 1.763 3,307,047 1.7496 1.60%
2013-09-09 0 2.500 2.490 2.500 2.450 2.510 3,498,800 8,706,396 2.4884 1.735 1.728 1.735 1.701 1.742 5,040,380 1.7273 1.63%
2013-09-06 0 2.460 2.460 2.470 2.440 2.470 1,748,400 4,298,120 2.4583 1.708 1.708 1.715 1.694 1.715 2,518,749 1.7065 0.82%
2013-09-05 0 2.440 2.420 2.440 2.390 2.450 3,860,800 9,330,844 2.4168 1.694 1.680 1.694 1.659 1.701 5,561,878 1.6776 1.24%
2013-09-04 0 2.410 2.400 2.410 2.380 2.440 1,644,150 3,966,929 2.4128 1.673 1.666 1.673 1.652 1.694 2,368,567 1.6748 -1.23%
2013-09-03 0 2.440 2.430 2.440 2.330 2.480 4,021,600 9,715,040 2.4157 1.694 1.687 1.694 1.617 1.722 5,793,527 1.6769 4.27%
2013-09-02 0 2.340 2.340 2.360 2.320 2.370 1,438,900 3,378,084 2.3477 1.624 1.624 1.638 1.610 1.645 2,072,883 1.6297 -0.43%
2013-08-30 0 2.350 2.320 2.340 2.300 2.360 1,082,800 2,518,696 2.3261 1.631 1.610 1.624 1.597 1.638 1,559,884 1.6147 -0.42%
2013-08-29 0 2.360 2.360 2.370 2.310 2.420 1,090,400 2,552,708 2.3411 1.638 1.638 1.645 1.603 1.680 1,570,833 1.6251 1.72%
2013-08-28 0 2.320 2.320 2.340 2.310 2.410 1,814,400 4,281,472 2.3597 1.610 1.610 1.624 1.603 1.673 2,613,829 1.6380 -4.92%
2013-08-27 0 2.440 2.430 2.440 2.400 2.450 1,237,600 3,009,188 2.4315 1.694 1.687 1.694 1.666 1.701 1,782,890 1.6878 0.00%
2013-08-26 0 2.440 2.430 2.440 2.360 2.440 1,925,200 4,616,932 2.3982 1.694 1.687 1.694 1.638 1.694 2,773,448 1.6647 3.39%
2013-08-23 0 2.360 2.360 2.370 2.320 2.370 617,600 1,446,852 2.3427 1.638 1.638 1.645 1.610 1.645 889,716 1.6262 0.85%
2013-08-22 0 2.340 2.340 2.350 2.300 2.350 582,000 1,352,084 2.3232 1.624 1.624 1.631 1.597 1.631 838,431 1.6126 0.00%
2013-08-21 0 2.340 2.340 2.350 2.300 2.360 778,800 1,815,964 2.3317 1.624 1.624 1.631 1.597 1.638 1,121,941 1.6186 0.00%
2013-08-20 0 2.340 2.330 2.350 2.330 2.400 1,060,000 2,493,208 2.3521 1.624 1.617 1.631 1.617 1.666 1,527,039 1.6327 -2.50%
2013-08-19 0 2.400 2.400 2.410 2.390 2.430 1,684,400 4,044,316 2.4010 1.666 1.666 1.673 1.659 1.687 2,426,551 1.6667 -1.64%
2013-08-16 0 2.440 2.420 2.440 2.400 2.450 2,187,258 5,308,766 2.4271 1.694 1.680 1.694 1.666 1.701 3,150,969 1.6848 0.41%
2013-08-15 0 2.430 2.420 2.430 2.390 2.460 2,892,000 7,041,552 2.4348 1.687 1.680 1.687 1.659 1.708 4,166,222 1.6902 0.83%
2013-08-13 0 2.410 2.390 2.410 2.370 2.420 2,180,000 5,241,988 2.4046 1.673 1.659 1.673 1.645 1.680 3,140,513 1.6691 1.69%
2013-08-12 0 2.370 2.370 2.380 2.310 2.390 2,950,600 6,941,202 2.3525 1.645 1.645 1.652 1.603 1.659 4,250,642 1.6330 2.16%
2013-08-09 0 2.320 2.300 2.320 2.270 2.330 1,444,619 3,328,347 2.3040 1.610 1.597 1.610 1.576 1.617 2,081,122 1.5993 0.87%
2013-08-08 0 2.300 2.290 2.310 2.280 2.330 1,601,600 3,694,712 2.3069 1.597 1.590 1.603 1.583 1.617 2,307,269 1.6013 1.77%
2013-08-07 0 2.260 2.250 2.280 2.250 2.290 1,287,599 2,920,953 2.2685 1.569 1.562 1.583 1.562 1.590 1,854,918 1.5747 -0.88%
2013-08-06 0 2.280 2.280 2.300 2.260 2.300 955,600 2,173,848 2.2749 1.583 1.583 1.597 1.569 1.597 1,376,640 1.5791 -0.44%
2013-08-05 0 2.290 2.280 2.290 2.260 2.320 1,101,600 2,516,248 2.2842 1.590 1.583 1.590 1.569 1.610 1,586,968 1.5856 -0.43%
2013-08-02 0 2.300 2.280 2.300 2.260 2.380 1,426,800 3,268,642 2.2909 1.597 1.583 1.597 1.569 1.652 2,055,452 1.5902 0.00%
2013-08-01 0 2.300 2.280 2.300 2.230 2.330 2,287,600 5,255,830 2.2975 1.597 1.583 1.597 1.548 1.617 3,295,522 1.5948 3.60%
2013-07-31 0 2.220 2.220 2.240 2.220 2.300 2,745,200 6,169,708 2.2475 1.541 1.541 1.555 1.541 1.597 3,954,742 1.5601 -2.63%
2013-07-30 0 2.280 2.270 2.290 2.260 2.350 2,144,800 4,902,720 2.2859 1.583 1.576 1.590 1.569 1.631 3,089,804 1.5867 -1.72%
2013-07-29 0 2.320 2.320 2.330 2.310 2.360 1,168,349 2,734,080 2.3401 1.610 1.610 1.617 1.603 1.638 1,683,126 1.6244 -3.33%
2013-07-26 0 2.400 2.390 2.410 2.350 2.450 2,301,200 5,483,632 2.3829 1.666 1.659 1.673 1.631 1.701 3,315,114 1.6541 -1.23%
2013-07-25 0 2.430 2.410 2.430 2.300 2.440 2,284,805 5,444,339 2.3828 1.687 1.673 1.687 1.597 1.694 3,291,496 1.6541 5.65%
2013-07-24 0 2.300 2.300 2.320 2.290 2.330 700,400 1,615,840 2.3070 1.597 1.597 1.610 1.590 1.617 1,008,998 1.6014 -0.43%
2013-07-23 0 2.310 2.290 2.310 2.260 2.320 1,459,603 3,343,048 2.2904 1.603 1.590 1.603 1.569 1.610 2,102,708 1.5899 2.67%
2013-07-22 0 2.250 2.250 2.260 2.240 2.280 425,600 959,092 2.2535 1.562 1.562 1.569 1.555 1.583 613,120 1.5643 -0.88%
2013-07-19 0 2.270 2.260 2.270 2.240 2.310 1,298,000 2,949,332 2.2722 1.576 1.569 1.576 1.555 1.603 1,869,902 1.5773 0.00%
2013-07-18 0 2.270 2.250 2.270 2.250 2.300 1,316,800 2,986,204 2.2678 1.576 1.562 1.576 1.562 1.597 1,896,985 1.5742 -0.44%
2013-07-17 0 2.280 2.280 2.290 2.230 2.300 788,800 1,786,516 2.2649 1.583 1.583 1.590 1.548 1.597 1,136,347 1.5722 1.33%
2013-07-16 0 2.250 2.250 2.260 2.220 2.330 3,150,000 7,139,126 2.2664 1.562 1.562 1.569 1.541 1.617 4,537,898 1.5732 -2.17%
2013-07-15 0 2.300 2.280 2.300 2.260 2.310 857,600 1,960,936 2.2865 1.597 1.583 1.597 1.569 1.603 1,235,461 1.5872 1.32%
2013-07-12 0 2.270 2.260 2.280 2.250 2.340 1,116,800 2,554,768 2.2876 1.576 1.569 1.583 1.562 1.624 1,608,865 1.5879 0.44%
2013-07-11 0 2.260 2.260 2.280 2.200 2.300 3,861,542 8,689,459 2.2503 1.569 1.569 1.583 1.527 1.597 5,562,947 1.5620 -0.88%
2013-07-10 0 2.280 2.270 2.280 2.230 2.340 2,082,000 4,740,624 2.2770 1.583 1.576 1.583 1.548 1.624 2,999,334 1.5806 -0.87%
2013-07-09 0 2.300 2.290 2.300 2.280 2.330 406,800 935,308 2.2992 1.597 1.590 1.597 1.583 1.617 586,037 1.5960 0.00%
2013-07-08 0 2.300 2.290 2.300 2.270 2.340 1,303,204 2,987,753 2.2926 1.597 1.590 1.597 1.576 1.624 1,877,399 1.5914 -2.54%
2013-07-05 0 2.360 2.350 2.360 2.310 2.390 300,001 704,690 2.3490 1.638 1.631 1.638 1.603 1.659 432,182 1.6305 2.16%
2013-07-04 0 2.310 2.310 2.320 2.260 2.340 508,800 1,176,032 2.3114 1.603 1.603 1.610 1.569 1.624 732,979 1.6045 1.32%
2013-07-03 0 2.280 2.270 2.280 2.260 2.330 1,056,401 2,423,298 2.2939 1.583 1.576 1.583 1.569 1.617 1,521,854 1.5923 -2.15%
2013-07-02 0 2.330 2.330 2.340 2.290 2.450 1,013,600 2,395,612 2.3635 1.617 1.617 1.624 1.590 1.701 1,460,195 1.6406 -1.27%
2013-06-28 0 2.360 2.360 2.370 2.260 2.370 728,400 1,696,192 2.3287 1.638 1.638 1.645 1.569 1.645 1,049,335 1.6164 3.51%
2013-06-27 0 2.280 2.270 2.290 2.250 2.340 614,000 1,416,202 2.3065 1.583 1.576 1.590 1.562 1.624 884,530 1.6011 -0.44%
2013-06-26 0 2.290 2.280 2.300 2.250 2.340 730,000 1,676,268 2.2963 1.590 1.583 1.597 1.562 1.624 1,051,640 1.5940 3.15%
2013-06-25 0 2.220 2.220 2.240 2.150 2.310 4,194,817 9,266,344 2.2090 1.541 1.541 1.555 1.492 1.603 6,043,064 1.5334 -3.06%
2013-06-24 0 2.290 2.290 2.310 2.290 2.370 2,098,800 4,878,872 2.3246 1.590 1.590 1.603 1.590 1.645 3,023,537 1.6136 -4.18%
2013-06-21 0 2.390 2.380 2.420 2.340 2.420 1,936,800 4,613,370 2.3820 1.659 1.652 1.680 1.624 1.680 2,790,159 1.6534 -0.83%
2013-06-20 0 2.410 2.410 2.420 2.380 2.460 2,956,000 7,116,988 2.4076 1.673 1.673 1.680 1.652 1.708 4,258,421 1.6713 -0.82%
2013-06-19 0 2.430 2.420 2.460 2.400 2.450 1,877,600 4,552,124 2.4244 1.687 1.680 1.708 1.666 1.701 2,704,875 1.6829 -1.22%
2013-06-18 0 2.460 2.460 2.470 2.390 2.510 905,600 2,242,300 2.4760 1.708 1.708 1.715 1.659 1.742 1,304,610 1.7188 1.65%
2013-06-17 0 2.420 2.420 2.440 2.410 2.470 1,226,000 2,982,320 2.4326 1.680 1.680 1.694 1.673 1.715 1,766,179 1.6886 -0.41%
2013-06-14 0 2.430 2.430 2.450 2.430 2.510 959,200 2,357,732 2.4580 1.687 1.687 1.701 1.687 1.742 1,381,826 1.7062 -1.62%
2013-06-13 0 2.470 2.470 2.480 2.440 2.570 4,480,794 11,094,656 2.4760 1.715 1.715 1.722 1.694 1.784 6,455,043 1.7188 -3.52%
2013-06-11 0 2.560 2.540 2.560 2.540 2.620 1,436,400 3,700,836 2.5765 1.777 1.763 1.777 1.763 1.819 2,069,281 1.7885 -2.29%
2013-06-10 0 2.620 2.610 2.630 2.600 2.650 948,400 2,477,270 2.6121 1.819 1.812 1.826 1.805 1.840 1,366,267 1.8132 -0.38%
2013-06-07 0 2.630 2.620 2.640 2.590 2.660 1,144,000 3,000,068 2.6224 1.826 1.819 1.833 1.798 1.846 1,648,049 1.8204 0.00%
2013-06-06 0 2.630 2.620 2.630 2.600 2.630 1,264,000 3,298,236 2.6094 1.826 1.819 1.826 1.805 1.826 1,820,922 1.8113 0.38%
2013-06-05 0 2.620 2.620 2.640 2.590 2.640 4,291,200 11,214,524 2.6134 1.819 1.819 1.833 1.798 1.833 6,181,913 1.8141 0.00%
2013-06-04 0 2.620 2.620 2.630 2.590 2.660 2,276,800 5,947,621 2.6123 1.819 1.819 1.826 1.798 1.846 3,279,964 1.8133 -1.13%
2013-06-03 0 2.650 2.650 2.660 2.640 2.730 1,855,322 4,948,403 2.6671 1.840 1.840 1.846 1.833 1.895 2,672,782 1.8514 -2.21%
2013-05-31 0 2.710 2.710 2.730 2.640 2.780 2,411,802 6,481,477 2.6874 1.881 1.881 1.895 1.833 1.930 3,474,448 1.8655 2.26%
2013-05-30 0 2.650 2.650 2.670 2.630 2.680 4,068,007 10,805,794 2.6563 1.840 1.840 1.853 1.826 1.860 5,860,381 1.8439 0.38%
2013-05-29 0 2.640 2.640 2.650 2.620 2.670 1,858,800 4,919,152 2.6464 1.833 1.833 1.840 1.819 1.853 2,677,792 1.8370 -1.12%
2013-05-28 0 2.670 2.670 2.680 2.600 2.690 1,253,600 3,330,274 2.6566 1.853 1.853 1.860 1.805 1.867 1,805,939 1.8441 1.91%
2013-05-27 0 2.620 2.620 2.640 2.600 2.670 2,020,904 5,289,952 2.6176 1.819 1.819 1.833 1.805 1.853 2,911,319 1.8170 -0.38%
2013-05-24 0 2.630 2.620 2.630 2.620 2.680 2,778,000 7,326,694 2.6374 1.826 1.819 1.826 1.819 1.860 4,001,994 1.8308 -1.13%
2013-05-23 0 2.660 2.660 2.670 2.660 2.740 3,981,600 10,707,984 2.6894 1.846 1.846 1.853 1.846 1.902 5,735,903 1.8668 -2.92%
2013-05-22 0 2.740 2.720 2.740 2.720 2.760 711,600 1,946,610 2.7355 1.902 1.888 1.902 1.888 1.916 1,025,133 1.8989 -0.72%
2013-05-21 0 2.760 2.750 2.760 2.720 2.770 1,068,800 2,946,832 2.7571 1.916 1.909 1.916 1.888 1.923 1,539,716 1.9139 0.73%
2013-05-20 0 2.740 2.740 2.750 2.720 2.790 3,809,200 10,506,992 2.7583 1.902 1.902 1.909 1.888 1.937 5,487,543 1.9147 0.74%
2013-05-16 0 2.720 2.700 2.720 2.700 2.740 934,734 2,537,197 2.7144 1.888 1.874 1.888 1.874 1.902 1,346,580 1.8842 0.00%
2013-05-15 0 2.720 2.720 2.730 2.710 2.750 1,135,878 3,099,145 2.7284 1.888 1.888 1.895 1.881 1.909 1,636,349 1.8939 0.00%
2013-05-14 0 2.720 2.700 2.710 2.680 2.760 1,878,500 5,086,425 2.7077 1.888 1.874 1.881 1.860 1.916 2,706,172 1.8796 -1.09%
2013-05-13 0 2.750 2.740 2.750 2.730 2.770 1,166,403 3,203,428 2.7464 1.909 1.902 1.909 1.895 1.923 1,680,323 1.9064 -0.36%
2013-05-10 0 2.760 2.740 2.770 2.720 2.780 1,415,600 3,891,168 2.7488 1.916 1.902 1.923 1.888 1.930 2,039,317 1.9081 1.47%
2013-05-09 0 2.720 2.730 2.740 2.720 2.760 1,575,200 4,312,416 2.7377 1.888 1.895 1.902 1.888 1.916 2,269,237 1.9004 -1.45%
2013-05-08 0 2.760 2.750 2.760 2.730 2.820 2,066,300 5,693,522 2.7554 1.916 1.909 1.916 1.895 1.958 2,976,717 1.9127 0.36%
2013-05-07 0 2.750 2.750 2.760 2.740 2.800 3,876,116 10,714,584 2.7643 1.909 1.909 1.916 1.902 1.944 5,583,942 1.9188 -1.08%
2013-05-06 0 2.780 2.770 2.780 2.700 2.810 8,478,000 23,567,484 2.7798 1.930 1.923 1.930 1.874 1.951 12,213,428 1.9296 3.35%
2013-05-03 0 2.690 2.690 2.700 2.660 2.740 3,102,800 8,373,473 2.6987 1.867 1.867 1.874 1.846 1.902 4,469,901 1.8733 0.37%
2013-05-02 0 2.680 2.680 2.690 2.600 2.740 5,995,400 16,169,858 2.6970 1.860 1.860 1.867 1.805 1.902 8,636,988 1.8722 3.47%
2013-04-30 0 2.590 2.580 2.600 2.580 2.680 3,126,868 8,173,024 2.6138 1.798 1.791 1.805 1.791 1.860 4,504,574 1.8144 -0.38%
2013-04-29 0 2.600 2.580 2.610 2.580 2.670 3,283,400 8,589,946 2.6162 1.805 1.791 1.812 1.791 1.853 4,730,074 1.8160 -0.38%
2013-04-26 0 2.610 2.600 2.610 2.580 2.700 2,127,600 5,578,674 2.6221 1.812 1.805 1.812 1.791 1.874 3,065,026 1.8201 -1.88%
2013-04-25 0 2.660 2.650 2.660 2.540 2.730 10,321,200 27,636,340 2.6776 1.846 1.840 1.846 1.763 1.895 14,868,747 1.8587 4.72%
2013-04-24 0 2.540 2.530 2.540 2.470 2.540 1,914,800 4,794,124 2.5037 1.763 1.756 1.763 1.715 1.763 2,758,466 1.7380 2.42%
2013-04-23 0 2.480 2.480 2.490 2.460 2.500 2,764,400 6,850,002 2.4779 1.722 1.722 1.728 1.708 1.735 3,982,402 1.7201 0.40%
2013-04-22 0 2.470 2.470 2.480 2.420 2.490 2,775,600 6,845,377 2.4663 1.715 1.715 1.722 1.680 1.728 3,998,536 1.7120 2.07%
2013-04-19 0 2.420 2.420 2.430 2.410 2.450 2,088,633 5,063,373 2.4243 1.680 1.680 1.687 1.673 1.701 3,008,890 1.6828 0.00%
2013-04-18 0 2.420 2.420 2.430 2.400 2.440 1,132,800 2,747,856 2.4257 1.680 1.680 1.687 1.666 1.694 1,631,915 1.6838 -0.82%
2013-04-17 0 2.440 2.440 2.450 2.410 2.470 1,914,000 4,682,720 2.4466 1.694 1.694 1.701 1.673 1.715 2,757,313 1.6983 1.67%
2013-04-16 0 2.400 2.400 2.410 2.360 2.430 1,836,400 4,395,934 2.3938 1.666 1.666 1.673 1.638 1.687 2,645,522 1.6617 0.00%
2013-04-15 0 2.400 2.400 2.410 2.390 2.430 1,724,800 4,158,332 2.4109 1.666 1.666 1.673 1.659 1.687 2,484,751 1.6735 -1.23%
2013-04-12 0 2.430 2.430 2.440 2.430 2.480 1,429,200 3,502,648 2.4508 1.687 1.687 1.694 1.687 1.722 2,058,909 1.7012 -1.22%
2013-04-11 0 2.460 2.450 2.460 2.420 2.480 2,438,000 5,956,766 2.4433 1.708 1.701 1.708 1.680 1.722 3,512,189 1.6960 2.50%
2013-04-10 0 2.400 2.400 2.430 2.390 2.480 4,477,050 10,855,969 2.4248 1.666 1.666 1.687 1.659 1.722 6,449,649 1.6832 -1.23%
2013-04-09 0 2.430 2.420 2.430 2.380 2.430 1,924,000 4,652,218 2.4180 1.687 1.680 1.687 1.652 1.687 2,771,719 1.6785 2.10%
2013-04-08 0 2.380 2.380 2.400 2.370 2.490 6,434,400 15,466,522 2.4037 1.652 1.652 1.666 1.645 1.728 9,269,413 1.6686 -2.06%
2013-04-05 0 2.430 2.430 2.440 2.420 2.560 5,269,308 12,948,049 2.4573 1.687 1.687 1.694 1.680 1.777 7,590,978 1.7057 -3.95%
2013-04-03 0 2.530 2.530 2.540 2.500 2.560 3,331,200 8,404,222 2.5229 1.756 1.756 1.763 1.735 1.777 4,798,935 1.7513 0.80%
2013-04-02 0 2.510 2.510 2.520 2.510 2.630 11,887,200 30,344,098 2.5527 1.742 1.742 1.749 1.742 1.826 17,124,730 1.7719 -4.20%
2013-03-28 0 2.620 2.600 2.620 2.590 2.700 4,482,400 11,743,792 2.6200 1.819 1.805 1.819 1.798 1.874 6,457,357 1.8187 -1.50%
2013-03-27 0 2.660 2.660 2.670 2.660 2.700 1,331,600 3,562,398 2.6753 1.846 1.846 1.853 1.846 1.874 1,918,306 1.8571 0.00%
2013-03-26 0 2.660 2.650 2.670 2.610 2.670 2,063,200 5,436,040 2.6348 1.846 1.840 1.853 1.812 1.853 2,972,251 1.8289 1.53%
2013-03-25 0 2.620 2.620 2.630 2.610 2.660 2,220,000 5,834,902 2.6283 1.819 1.819 1.826 1.812 1.846 3,198,138 1.8245 0.38%
2013-03-22 0 2.610 2.610 2.620 2.600 2.670 8,028,400 21,039,345 2.6206 1.812 1.812 1.819 1.805 1.853 11,565,733 1.8191 -2.25%
2013-03-21 0 2.670 2.690 2.700 2.650 2.740 2,397,600 6,421,028 2.6781 1.853 1.867 1.874 1.840 1.902 3,453,989 1.8590 -0.74%
2013-03-20 0 2.690 2.690 2.700 2.620 2.740 3,340,000 9,001,436 2.6950 1.867 1.867 1.874 1.819 1.902 4,811,612 1.8708 1.51%
2013-03-19 0 2.650 2.650 2.660 2.630 2.700 3,772,111 10,043,620 2.6626 1.840 1.840 1.846 1.826 1.874 5,434,113 1.8483 0.00%
2013-03-18 0 2.650 2.640 2.650 2.600 2.700 6,765,036 17,759,769 2.6252 1.840 1.833 1.840 1.805 1.874 9,745,728 1.8223 -1.85%
2013-03-15 0 2.700 2.700 2.750 2.680 2.770 15,663,619 42,631,178 2.7217 1.874 1.874 1.909 1.860 1.923 22,565,049 1.8893 -1.46%
2013-03-14 0 2.740 2.750 2.760 2.710 2.850 10,955,074 30,088,898 2.7466 1.902 1.909 1.916 1.881 1.978 15,781,907 1.9065 -2.49%
2013-03-13 0 2.810 2.810 2.820 2.790 2.860 5,454,400 15,377,176 2.8192 1.951 1.951 1.958 1.937 1.985 7,857,622 1.9570 -1.40%
2013-03-12 0 2.850 2.840 2.870 2.830 2.890 6,555,200 18,698,876 2.8525 1.978 1.971 1.992 1.964 2.006 9,443,438 1.9801 -0.70%
2013-03-11 0 2.870 2.850 2.870 2.840 2.930 10,718,800 30,889,038 2.8818 1.992 1.978 1.992 1.971 2.034 15,441,530 2.0004 -2.05%
2013-03-08 0 2.930 2.920 2.930 2.900 3.140 19,460,708 58,191,363 2.9902 2.034 2.027 2.034 2.013 2.180 28,035,145 2.0757 -4.87%
2013-03-07 0 3.080 3.080 3.090 3.040 3.100 5,766,671 17,774,614 3.0823 2.138 2.138 2.145 2.110 2.152 8,307,481 2.1396 0.98%
2013-03-06 0 3.050 3.050 3.060 3.000 3.060 4,544,800 13,827,868 3.0426 2.117 2.117 2.124 2.082 2.124 6,547,250 2.1120 2.69%
2013-03-05 0 2.970 2.970 2.980 2.940 3.000 1,771,758 5,272,924 2.9761 2.062 2.062 2.069 2.041 2.082 2,552,399 2.0659 1.02%
2013-03-04 0 2.940 2.930 2.950 2.910 2.980 4,907,508 14,448,267 2.9441 2.041 2.034 2.048 2.020 2.069 7,069,768 2.0437 -1.34%
2013-03-01 0 2.980 2.970 2.990 2.930 2.990 1,771,600 5,246,428 2.9614 2.069 2.062 2.076 2.034 2.076 2,552,171 2.0557 1.36%
2013-02-28 0 2.940 2.940 2.960 2.930 2.980 4,406,883 13,044,873 2.9601 2.041 2.041 2.055 2.034 2.069 6,348,567 2.0548 1.03%
2013-02-27 0 2.910 2.900 2.920 2.870 2.950 3,701,800 10,790,648 2.9150 2.020 2.013 2.027 1.992 2.048 5,332,822 2.0234 1.39%
2013-02-26 0 2.870 2.860 2.870 2.840 2.930 6,761,600 19,465,286 2.8788 1.992 1.985 1.992 1.971 2.034 9,740,778 1.9983 -2.05%
2013-02-25 0 2.930 2.930 2.940 2.920 2.980 4,065,340 11,961,749 2.9424 2.034 2.034 2.041 2.027 2.069 5,856,539 2.0425 -1.35%
2013-02-22 0 2.970 2.970 2.980 2.950 3.000 3,432,000 10,226,817 2.9798 2.062 2.062 2.069 2.048 2.082 4,944,148 2.0685 -0.67%
2013-02-21 0 2.990 2.990 3.010 2.990 3.040 7,409,766 22,312,690 3.0113 2.076 2.076 2.089 2.076 2.110 10,674,527 2.0903 -1.97%
2013-02-20 0 3.050 3.050 3.060 3.020 3.060 2,903,000 8,840,954 3.0455 2.117 2.117 2.124 2.096 2.124 4,182,069 2.1140 0.33%
2013-02-19 0 3.040 3.020 3.040 3.010 3.070 4,172,000 12,666,840 3.0362 2.110 2.096 2.110 2.089 2.131 6,010,194 2.1076 -0.98%
2013-02-18 0 3.070 3.070 3.080 3.060 3.100 5,410,400 16,686,868 3.0842 2.131 2.131 2.138 2.124 2.152 7,794,236 2.1409 0.33%
2013-02-15 0 3.060 3.050 3.060 3.010 3.060 2,515,800 7,641,012 3.0372 2.124 2.117 2.124 2.089 2.124 3,624,268 2.1083 0.99%
2013-02-14 0 3.030 3.020 3.030 2.990 3.030 2,520,939 7,584,221 3.0085 2.103 2.096 2.103 2.076 2.103 3,631,671 2.0884 1.00%
2013-02-08 0 3.000 3.000 3.010 2.980 3.010 2,688,308 8,054,183 2.9960 2.082 2.082 2.089 2.069 2.089 3,872,783 2.0797 0.33%
2013-02-07 0 2.990 2.990 3.000 2.980 3.050 3,156,800 9,463,366 2.9978 2.076 2.076 2.082 2.069 2.117 4,547,694 2.0809 -0.33%
2013-02-06 0 3.000 3.000 3.010 3.000 3.030 2,972,800 8,946,344 3.0094 2.082 2.082 2.089 2.082 2.103 4,282,623 2.0890 0.00%
2013-02-05 0 3.000 3.000 3.010 2.980 3.020 5,262,000 15,792,776 3.0013 2.082 2.082 2.089 2.069 2.096 7,580,450 2.0834 -1.32%
2013-02-04 0 3.040 3.030 3.040 3.000 3.060 7,913,600 23,945,784 3.0259 2.110 2.103 2.110 2.082 2.124 11,400,352 2.1004 2.01%
2013-02-01 0 2.980 2.980 2.990 2.910 3.000 5,320,000 15,768,054 2.9639 2.069 2.069 2.076 2.020 2.082 7,664,005 2.0574 1.02%
2013-01-31 0 2.950 2.950 2.960 2.940 3.150 30,536,908 92,284,104 3.0221 2.048 2.048 2.055 2.041 2.187 43,991,546 2.0978 -0.34%
2013-01-30 0 2.960 2.960 2.980 2.950 3.030 5,078,000 15,158,696 2.9852 2.055 2.055 2.069 2.048 2.103 7,315,379 2.0722 -1.00%
2013-01-29 0 2.990 2.980 2.990 2.950 2.990 2,299,754 6,832,422 2.9709 2.076 2.069 2.076 2.048 2.076 3,313,031 2.0623 1.01%
2013-01-28 0 2.960 2.980 2.990 2.900 2.980 3,585,000 10,513,104 2.9325 2.055 2.069 2.076 2.013 2.069 5,164,560 2.0356 1.37%
2013-01-25 0 2.920 2.900 2.920 2.900 3.010 6,531,986 19,192,935 2.9383 2.027 2.013 2.027 2.013 2.089 9,409,995 2.0396 -2.34%
2013-01-24 0 2.990 2.990 3.000 2.960 3.020 5,321,200 15,901,108 2.9883 2.076 2.076 2.082 2.055 2.096 7,665,734 2.0743 -0.33%
2013-01-23 0 3.000 3.000 3.010 2.990 3.080 9,458,000 28,633,504 3.0274 2.082 2.082 2.089 2.076 2.138 13,625,218 2.1015 -1.96%
2013-01-22 0 3.060 3.050 3.070 3.040 3.110 6,654,920 20,386,158 3.0633 2.124 2.117 2.131 2.110 2.159 9,587,094 2.1264 -0.65%
2013-01-21 0 3.080 3.080 3.090 3.050 3.160 10,706,708 33,026,921 3.0847 2.138 2.138 2.145 2.117 2.194 15,424,110 2.1413 -1.28%
2013-01-18 0 3.120 3.120 3.130 3.110 3.160 5,267,600 16,500,344 3.1324 2.166 2.166 2.173 2.159 2.194 7,588,518 2.1744 0.97%
2013-01-17 0 3.090 3.090 3.100 3.080 3.180 5,984,800 18,629,852 3.1129 2.145 2.145 2.152 2.138 2.207 8,621,718 2.1608 -2.22%
2013-01-16 0 3.160 3.150 3.170 3.130 3.200 7,121,831 22,486,831 3.1575 2.194 2.187 2.200 2.173 2.221 10,259,728 2.1918 -0.63%
2013-01-15 0 3.180 3.180 3.190 3.150 3.250 15,091,200 48,383,300 3.2061 2.207 2.207 2.214 2.187 2.256 21,740,420 2.2255 0.32%
2013-01-14 0 3.170 3.160 3.170 3.070 3.190 21,876,800 68,741,650 3.1422 2.200 2.194 2.200 2.131 2.214 31,515,773 2.1812 4.28%
2013-01-11 0 3.040 3.040 3.050 3.010 3.120 10,672,249 32,493,740 3.0447 2.110 2.110 2.117 2.089 2.166 15,374,469 2.1135 -1.30%
2013-01-10 0 3.080 3.070 3.090 3.030 3.160 17,411,200 54,205,204 3.1132 2.138 2.131 2.145 2.103 2.194 25,082,618 2.1611 1.32%
2013-01-09 0 3.040 3.040 3.050 3.020 3.090 6,745,458 20,610,589 3.0555 2.110 2.110 2.117 2.096 2.145 9,717,524 2.1210 0.00%
2013-01-08 0 3.040 3.040 3.050 3.030 3.180 11,579,866 35,947,793 3.1043 2.110 2.110 2.117 2.103 2.207 16,681,984 2.1549 -1.62%
2013-01-07 0 3.090 3.090 3.110 3.040 3.120 9,623,610 29,644,418 3.0804 2.145 2.145 2.159 2.110 2.166 13,863,797 2.1383 1.64%
2013-01-04 0 3.040 3.040 3.050 3.010 3.070 6,855,200 20,815,162 3.0364 2.110 2.110 2.117 2.089 2.131 9,875,618 2.1077 -0.98%
2013-01-03 0 3.070 3.070 3.080 3.010 3.100 11,803,600 36,114,398 3.0596 2.131 2.131 2.138 2.089 2.152 17,004,296 2.1238 1.32%
2013-01-02 0 3.030 3.030 3.040 2.900 3.080 22,932,000 68,651,110 2.9937 2.103 2.103 2.110 2.013 2.138 33,035,897 2.0781 4.84%
2012-12-31 0 2.890 2.880 2.890 2.850 2.890 11,461,200 32,947,930 2.8747 2.006 1.999 2.006 1.978 2.006 16,511,033 1.9955 2.12%
2012-12-28 0 2.830 2.820 2.830 2.820 2.870 7,630,666 21,697,919 2.8435 1.964 1.958 1.964 1.958 1.992 10,992,757 1.9738 -0.70%
2012-12-27 0 2.850 2.830 2.850 2.820 2.860 8,058,800 22,844,410 2.8347 1.978 1.964 1.978 1.958 1.985 11,609,527 1.9677 1.06%
2012-12-24 0 2.820 2.810 2.820 2.800 2.820 464,000 1,306,244 2.8152 1.958 1.951 1.958 1.944 1.958 668,440 1.9542 0.36%
2012-12-21 0 2.810 2.800 2.830 2.780 2.830 5,488,850 15,393,968 2.8046 1.951 1.944 1.964 1.930 1.964 7,907,251 1.9468 0.36%
2012-12-20 0 2.800 2.800 2.810 2.780 2.840 7,783,600 21,840,883 2.8060 1.944 1.944 1.951 1.930 1.971 11,213,074 1.9478 -1.41%
2012-12-19 0 2.840 2.830 2.840 2.810 2.870 9,252,752 26,257,376 2.8378 1.971 1.964 1.971 1.951 1.992 13,329,538 1.9699 1.07%
2012-12-18 0 2.810 2.810 2.820 2.790 2.830 17,960,400 50,437,788 2.8083 1.951 1.951 1.958 1.937 1.964 25,873,797 1.9494 0.72%
2012-12-17 0 2.790 2.790 2.800 2.780 2.850 7,186,400 20,196,284 2.8103 1.937 1.937 1.944 1.930 1.978 10,352,746 1.9508 -1.06%
2012-12-14 0 2.820 2.820 2.830 2.790 2.840 6,537,600 18,443,757 2.8212 1.958 1.958 1.964 1.937 1.971 9,418,083 1.9583 1.08%
2012-12-13 0 2.790 2.800 2.820 2.790 2.860 19,923,600 56,275,168 2.8245 1.937 1.944 1.958 1.937 1.985 28,701,988 1.9607 0.00%
2012-12-12 0 2.790 2.790 2.800 2.750 2.810 6,883,966 19,203,402 2.7896 1.937 1.937 1.944 1.909 1.951 9,917,059 1.9364 1.45%
2012-12-11 0 2.750 2.740 2.750 2.740 2.810 8,061,200 22,280,830 2.7640 1.909 1.902 1.909 1.902 1.951 11,612,985 1.9186 -2.14%
2012-12-10 0 2.810 2.800 2.810 2.780 2.820 6,271,874 17,569,837 2.8014 1.951 1.944 1.951 1.930 1.958 9,035,277 1.9446 1.08%
2012-12-07 0 2.780 2.780 2.800 2.750 2.800 5,932,743 16,479,835 2.7778 1.930 1.930 1.944 1.909 1.944 8,546,724 1.9282 0.72%
2012-12-06 0 2.760 2.770 2.780 2.740 2.840 7,460,000 20,743,894 2.7807 1.916 1.923 1.930 1.902 1.971 10,746,895 1.9302 -1.08%
2012-12-05 0 2.790 2.790 2.820 2.730 2.840 10,707,518 29,814,137 2.7844 1.937 1.937 1.958 1.895 1.971 15,425,277 1.9328 1.09%
2012-12-04 0 2.760 2.730 2.760 2.720 2.800 8,372,340 22,936,282 2.7395 1.916 1.895 1.916 1.888 1.944 12,061,214 1.9017 -1.08%
2012-12-03 0 2.790 2.780 2.790 2.760 2.870 29,975,272 83,032,906 2.7700 1.937 1.930 1.937 1.916 1.992 43,182,452 1.9228 1.09%
2012-11-30 0 2.760 2.720 2.730 2.720 2.950 111,085,659 309,443,364 2.7856 1.916 1.888 1.895 1.888 2.048 160,030,278 1.9337 -5.80%
2012-11-29 0 2.930 2.930 2.940 2.860 2.940 11,577,080 33,714,179 2.9121 2.034 2.034 2.041 1.985 2.041 16,677,970 2.0215 2.09%
2012-11-28 0 2.870 2.860 2.870 2.840 2.880 9,173,600 26,296,438 2.8665 1.992 1.985 1.992 1.971 1.999 13,215,511 1.9898 0.00%
2012-11-27 0 2.870 2.870 2.900 2.860 2.930 5,466,960 15,906,528 2.9096 1.992 1.992 2.013 1.985 2.034 7,875,716 2.0197 -1.71%
2012-11-26 0 2.920 2.920 2.930 2.880 2.930 7,859,759 22,889,393 2.9122 2.027 2.027 2.034 1.999 2.034 11,322,788 2.0215 -0.68%
2012-11-23 0 2.940 2.930 2.940 2.910 2.970 3,134,800 9,192,788 2.9325 2.041 2.034 2.041 2.020 2.062 4,516,001 2.0356 1.03%
2012-11-22 0 2.910 2.910 2.920 2.880 2.940 6,630,700 19,290,934 2.9093 2.020 2.020 2.027 1.999 2.041 9,552,203 2.0195 0.34%
2012-11-21 0 2.900 2.890 2.900 2.860 2.920 5,779,200 16,645,384 2.8802 2.013 2.006 2.013 1.985 2.027 8,325,530 1.9993 0.00%
2012-11-20 0 2.900 2.870 2.900 2.870 2.920 9,661,200 28,013,914 2.8996 2.013 1.992 2.013 1.992 2.027 13,917,949 2.0128 1.05%
2012-11-19 0 2.870 2.870 2.880 2.820 2.900 9,626,400 27,453,282 2.8519 1.992 1.992 1.999 1.958 2.013 13,867,816 1.9796 0.70%
2012-11-16 0 2.850 2.840 2.850 2.830 3.000 11,832,000 34,219,001 2.8921 1.978 1.971 1.978 1.964 2.082 17,045,209 2.0075 -4.36%
2012-11-15 0 2.980 2.980 2.990 2.980 3.080 6,560,400 19,704,004 3.0035 2.069 2.069 2.076 2.069 2.138 9,450,929 2.0849 -4.49%
2012-11-14 0 3.120 3.110 3.120 2.980 3.130 5,080,576 15,468,453 3.0446 2.166 2.159 2.166 2.069 2.173 7,319,090 2.1134 4.35%
2012-11-13 0 2.990 2.980 2.990 2.970 3.030 3,095,600 9,252,300 2.9889 2.076 2.069 2.076 2.062 2.103 4,459,529 2.0747 0.00%
2012-11-12 0 2.990 2.980 2.990 2.980 3.040 3,936,333 11,803,894 2.9987 2.076 2.069 2.076 2.069 2.110 5,670,691 2.0816 -1.64%
2012-11-09 0 3.040 3.040 3.050 3.000 3.040 2,600,400 7,877,972 3.0295 2.110 2.110 2.117 2.082 2.110 3,746,143 2.1030 0.66%
2012-11-08 0 3.020 3.000 3.020 3.000 3.070 4,579,200 13,884,758 3.0321 2.096 2.082 2.096 2.082 2.131 6,596,807 2.1048 -2.27%
2012-11-07 0 3.090 3.070 3.080 3.050 3.130 5,457,444 16,858,530 3.0891 2.145 2.131 2.138 2.117 2.173 7,862,007 2.1443 -0.64%
2012-11-06 0 3.110 3.090 3.120 3.080 3.150 6,691,200 20,784,886 3.1063 2.159 2.145 2.166 2.138 2.187 9,639,359 2.1563 -0.64%
2012-11-05 0 3.130 3.110 3.130 3.100 3.150 4,361,025 13,637,271 3.1271 2.173 2.159 2.173 2.152 2.187 6,282,504 2.1707 0.97%
2012-11-02 0 3.100 3.100 3.110 3.090 3.160 12,332,400 38,429,160 3.1161 2.152 2.152 2.159 2.145 2.194 17,766,086 2.1631 0.00%
2012-11-01 0 3.100 3.100 3.110 3.070 3.170 7,906,605 24,600,035 3.1113 2.152 2.152 2.159 2.131 2.200 11,390,275 2.1597 0.00%
2012-10-31 0 3.100 3.080 3.100 3.020 3.160 5,955,362 18,323,959 3.0769 2.152 2.138 2.152 2.096 2.194 8,579,309 2.1358 -1.59%
2012-10-30 0 3.150 3.150 3.170 3.110 3.220 4,457,600 14,050,174 3.1520 2.187 2.187 2.200 2.159 2.235 6,421,630 2.1879 -1.56%
2012-10-29 0 3.200 3.180 3.200 3.110 3.200 3,942,800 12,473,048 3.1635 2.221 2.207 2.221 2.159 2.221 5,680,008 2.1960 2.89%
2012-10-26 0 3.110 3.100 3.110 3.080 3.270 16,056,000 50,657,960 3.1551 2.159 2.152 2.159 2.138 2.270 23,130,314 2.1901 0.97%
2012-10-25 0 3.080 3.070 3.080 3.060 3.220 12,748,922 40,044,522 3.1410 2.138 2.131 2.138 2.124 2.235 18,366,129 2.1803 0.00%
2012-10-24 0 3.080 3.080 3.090 3.080 3.120 5,749,400 17,813,484 3.0983 2.138 2.138 2.145 2.138 2.166 8,282,600 2.1507 -0.32%
2012-10-22 0 3.090 3.080 3.110 3.050 3.130 2,849,200 8,849,704 3.1060 2.145 2.138 2.159 2.117 2.173 4,104,565 2.1561 0.65%
2012-10-19 0 3.070 3.060 3.070 3.060 3.150 2,366,800 7,336,206 3.0996 2.131 2.124 2.131 2.124 2.187 3,409,618 2.1516 -0.97%
2012-10-18 0 3.100 3.080 3.100 3.060 3.120 4,602,198 14,253,674 3.0971 2.152 2.138 2.152 2.124 2.166 6,629,938 2.1499 0.98%
2012-10-17 0 3.070 3.050 3.070 3.020 3.110 2,408,266 7,394,180 3.0703 2.131 2.117 2.131 2.096 2.159 3,469,354 2.1313 -0.32%
2012-10-16 0 3.080 3.070 3.080 3.070 3.130 1,190,192 3,680,548 3.0924 2.138 2.131 2.138 2.131 2.173 1,714,594 2.1466 -0.32%
2012-10-15 0 3.090 3.060 3.100 3.050 3.140 2,323,600 7,194,786 3.0964 2.145 2.124 2.152 2.117 2.180 3,347,384 2.1494 -0.32%
2012-10-12 0 3.100 3.090 3.110 3.070 3.160 2,130,000 6,616,192 3.1062 2.152 2.145 2.159 2.131 2.194 3,068,483 2.1562 0.98%
2012-10-11 0 3.070 3.040 3.070 3.020 3.080 2,503,271 7,637,598 3.0510 2.131 2.110 2.131 2.096 2.138 3,606,218 2.1179 0.66%
2012-10-10 0 3.050 3.040 3.050 3.000 3.070 3,046,800 9,250,799 3.0362 2.117 2.110 2.117 2.082 2.131 4,389,228 2.1076 0.99%
2012-10-09 0 3.020 3.020 3.050 2.990 3.080 1,820,400 5,540,010 3.0433 2.096 2.096 2.117 2.076 2.138 2,622,473 2.1125 -0.33%
2012-10-08 0 3.030 3.010 3.040 3.000 3.120 847,100 2,574,572 3.0393 2.103 2.089 2.110 2.082 2.166 1,220,334 2.1097 -1.62%
2012-10-05 0 3.080 3.080 3.100 3.050 3.100 761,337 2,337,755 3.0706 2.138 2.138 2.152 2.117 2.152 1,096,784 2.1315 0.33%
2012-10-04 0 3.070 3.060 3.070 2.990 3.070 901,200 2,742,152 3.0428 2.131 2.124 2.131 2.076 2.131 1,298,271 2.1122 0.99%
2012-10-03 0 3.040 3.040 3.050 2.980 3.050 1,090,400 3,284,976 3.0126 2.110 2.110 2.117 2.069 2.117 1,570,833 2.0912 2.01%
2012-09-28 0 2.980 2.930 2.980 2.900 2.990 2,223,008 6,591,797 2.9653 2.069 2.034 2.069 2.013 2.076 3,202,471 2.0583 3.11%
2012-09-27 0 2.890 2.890 2.900 2.880 3.040 5,060,244 14,865,663 2.9377 2.006 2.006 2.013 1.999 2.110 7,289,800 2.0392 -4.62%
2012-09-26 0 3.030 3.020 3.030 3.000 3.130 2,470,594 7,610,416 3.0804 2.103 2.096 2.103 2.082 2.173 3,559,144 2.1383 -3.81%
2012-09-25 0 3.150 3.140 3.150 3.130 3.190 1,493,084 4,708,483 3.1535 2.187 2.180 2.187 2.173 2.214 2,150,941 2.1890 -0.32%
2012-09-24 0 3.160 3.140 3.160 3.110 3.190 1,489,600 4,697,540 3.1536 2.194 2.180 2.194 2.159 2.214 2,145,921 2.1891 -0.94%
2012-09-21 0 3.190 3.180 3.190 3.140 3.200 2,324,400 7,375,312 3.1730 2.214 2.207 2.214 2.180 2.221 3,348,536 2.2025 1.59%
2012-09-20 0 3.140 3.150 3.160 3.140 3.220 765,600 2,420,998 3.1622 2.180 2.187 2.194 2.180 2.235 1,102,925 2.1951 -2.18%
2012-09-19 0 3.210 3.190 3.220 3.180 3.220 3,085,734 9,895,983 3.2070 2.228 2.214 2.235 2.207 2.235 4,445,316 2.2262 0.63%
2012-09-18 0 3.190 3.160 3.190 3.130 3.190 2,490,106 7,891,622 3.1692 2.214 2.194 2.214 2.173 2.214 3,587,253 2.1999 2.24%
2012-09-17 0 3.120 3.110 3.120 3.110 3.210 1,421,958 4,460,868 3.1371 2.166 2.159 2.166 2.159 2.228 2,048,476 2.1777 -1.58%
2012-09-14 0 3.170 3.140 3.150 3.140 3.250 2,621,263 8,351,863 3.1862 2.200 2.180 2.187 2.180 2.256 3,776,198 2.2117 1.28%
2012-09-13 0 3.130 3.110 3.150 3.110 3.170 1,511,800 4,745,222 3.1388 2.173 2.159 2.187 2.159 2.200 2,177,903 2.1788 -1.26%
2012-09-12 0 3.170 3.140 3.160 3.130 3.180 1,695,200 5,353,120 3.1578 2.200 2.180 2.194 2.173 2.207 2,442,109 2.1920 -0.31%
2012-09-11 0 3.180 3.150 3.180 3.080 3.180 1,304,000 4,069,140 3.1205 2.207 2.187 2.207 2.138 2.207 1,878,546 2.1661 -0.31%
2012-09-10 0 3.190 3.170 3.190 3.140 3.210 1,978,600 6,295,971 3.1820 2.214 2.200 2.214 2.180 2.228 2,850,376 2.2088 0.63%
2012-09-07 0 3.170 3.160 3.170 3.060 3.180 2,934,400 9,227,082 3.1445 2.200 2.194 2.200 2.124 2.207 4,227,304 2.1827 4.28%
2012-09-06 0 3.040 3.020 3.070 3.010 3.080 1,196,022 3,636,295 3.0403 2.110 2.096 2.131 2.089 2.138 1,722,992 2.1105 0.33%
2012-09-05 0 3.030 3.030 3.040 3.020 3.090 1,426,232 4,343,384 3.0454 2.103 2.103 2.110 2.096 2.145 2,054,633 2.1139 -2.26%
2012-09-04 0 3.100 3.090 3.110 3.080 3.130 1,792,652 5,551,234 3.0967 2.152 2.145 2.159 2.138 2.173 2,582,499 2.1496 0.00%
2012-09-03 0 3.100 3.100 3.120 3.070 3.150 1,799,600 5,615,030 3.1202 2.152 2.152 2.166 2.131 2.187 2,592,508 2.1659 -1.27%
2012-08-31 0 3.140 3.180 3.190 2.930 3.200 2,907,523 8,892,150 3.0583 2.180 2.207 2.214 2.034 2.221 4,188,585 2.1229 6.08%
2012-08-30 0 2.960 2.950 2.960 2.930 2.990 734,000 2,169,272 2.9554 2.055 2.048 2.055 2.034 2.076 1,057,402 2.0515 -1.66%
2012-08-29 0 3.010 3.000 3.010 2.940 3.040 1,275,200 3,821,476 2.9968 2.089 2.082 2.089 2.041 2.110 1,837,056 2.0802 2.03%
2012-08-28 0 2.950 2.950 2.960 2.930 3.000 1,301,600 3,864,158 2.9688 2.048 2.048 2.055 2.034 2.082 1,875,088 2.0608 -2.32%
2012-08-27 0 3.020 3.020 3.060 3.010 3.110 1,094,124 3,339,468 3.0522 2.096 2.096 2.124 2.089 2.159 1,576,198 2.1187 -3.21%
2012-08-24 0 3.120 3.100 3.130 3.040 3.160 1,422,000 4,419,892 3.1082 2.166 2.152 2.173 2.110 2.194 2,048,537 2.1576 -0.32%
2012-08-23 0 3.130 3.110 3.130 3.070 3.250 3,496,000 10,927,536 3.1257 2.173 2.159 2.173 2.131 2.256 5,036,346 2.1697 -2.49%
2012-08-22 0 3.210 3.210 3.220 3.000 3.280 8,416,000 26,791,560 3.1834 2.228 2.228 2.235 2.082 2.277 12,124,111 2.2098 5.59%
2012-08-21 0 3.040 3.020 3.050 2.960 3.050 1,840,474 5,533,102 3.0063 2.110 2.096 2.117 2.055 2.117 2,651,391 2.0869 2.70%
2012-08-20 0 2.960 2.950 2.960 2.950 2.990 1,292,581 3,840,072 2.9709 2.055 2.048 2.055 2.048 2.076 1,862,095 2.0622 0.00%
2012-08-17 0 2.960 2.940 2.950 2.900 2.970 562,400 1,650,968 2.9356 2.055 2.041 2.048 2.013 2.062 810,195 2.0377 0.34%
2012-08-16 0 2.950 2.920 2.960 2.900 2.960 973,550 2,854,901 2.9325 2.048 2.027 2.055 2.013 2.055 1,402,499 2.0356 1.72%
2012-08-15 0 2.900 2.900 2.910 2.900 2.980 770,000 2,251,796 2.9244 2.013 2.013 2.020 2.013 2.069 1,109,264 2.0300 -3.01%
2012-08-14 0 2.990 2.980 2.990 2.930 2.990 587,200 1,737,620 2.9592 2.076 2.069 2.076 2.034 2.076 845,922 2.0541 2.05%
2012-08-13 0 2.930 2.930 2.950 2.910 2.980 643,600 1,889,444 2.9357 2.034 2.034 2.048 2.020 2.069 927,172 2.0379 -1.68%
2012-08-10 0 2.980 2.980 2.990 2.920 2.990 1,243,200 3,679,352 2.9596 2.069 2.069 2.076 2.027 2.076 1,790,957 2.0544 0.34%
2012-08-09 0 2.970 2.960 2.980 2.920 2.980 2,049,600 6,080,324 2.9666 2.062 2.055 2.069 2.027 2.069 2,952,659 2.0593 1.02%
2012-08-08 0 2.940 2.930 2.940 2.920 2.950 639,000 1,875,824 2.9356 2.041 2.034 2.041 2.027 2.048 920,545 2.0377 -0.34%
2012-08-07 0 2.950 2.930 2.940 2.900 2.950 1,907,600 5,590,076 2.9304 2.048 2.034 2.041 2.013 2.048 2,748,093 2.0342 1.37%
2012-08-06 0 2.910 2.890 2.910 2.860 2.910 690,800 1,999,358 2.8943 2.020 2.006 2.020 1.985 2.020 995,168 2.0091 1.04%
2012-08-03 0 2.880 2.870 2.900 2.830 2.910 1,642,400 4,729,632 2.8797 1.999 1.992 2.013 1.964 2.020 2,366,046 1.9990 -0.35%
2012-08-02 0 2.890 2.890 2.900 2.860 2.900 484,200 1,393,828 2.8786 2.006 2.006 2.013 1.985 2.013 697,540 1.9982 -0.34%
2012-08-01 0 2.900 2.890 2.900 2.780 2.940 1,110,212 3,211,013 2.8923 2.013 2.006 2.013 1.930 2.041 1,599,374 2.0077 2.47%
2012-07-31 0 2.830 2.810 2.850 2.800 2.920 3,044,620 8,716,235 2.8628 1.964 1.951 1.978 1.944 2.027 4,386,087 1.9872 -2.08%
2012-07-30 0 2.890 2.860 2.890 2.840 2.920 1,757,000 5,060,962 2.8805 2.006 1.985 2.006 1.971 2.027 2,531,139 1.9995 1.05%
2012-07-27 0 2.860 2.860 2.880 2.820 2.890 4,753,400 13,649,331 2.8715 1.985 1.985 1.999 1.958 2.006 6,847,760 1.9933 5.93%
2012-07-26 0 2.700 2.670 2.720 2.570 2.720 3,375,484 8,901,622 2.6371 1.874 1.853 1.888 1.784 1.888 4,862,731 1.8306 -1.10%
2012-07-25 0 2.730 2.740 2.750 2.710 2.820 1,973,630 5,453,836 2.7634 1.895 1.902 1.909 1.881 1.958 2,843,216 1.9182 -4.21%
2012-07-24 0 2.850 2.820 2.850 2.780 2.850 621,836 1,754,457 2.8214 1.978 1.958 1.978 1.930 1.978 895,818 1.9585 0.35%
2012-07-23 0 2.840 2.830 2.840 2.810 2.860 939,370 2,661,526 2.8333 1.971 1.964 1.971 1.951 1.985 1,353,259 1.9668 -1.39%
2012-07-20 0 2.880 2.870 2.880 2.870 2.940 1,163,600 3,362,090 2.8894 1.999 1.992 1.999 1.992 2.041 1,676,285 2.0057 -1.37%
2012-07-19 0 2.920 2.910 2.940 2.860 2.950 1,330,425 3,895,650 2.9281 2.027 2.020 2.041 1.985 2.048 1,916,614 2.0326 0.69%
2012-07-18 0 2.900 2.900 2.930 2.850 2.940 865,107 2,513,265 2.9051 2.013 2.013 2.034 1.978 2.041 1,246,275 2.0166 1.40%
2012-07-17 0 2.860 2.860 2.930 2.840 2.940 837,972 2,441,638 2.9137 1.985 1.985 2.034 1.971 2.041 1,207,185 2.0226 -1.04%
2012-07-16 0 2.890 2.870 2.890 2.820 2.920 888,400 2,558,546 2.8799 2.006 1.992 2.006 1.958 2.027 1,279,831 1.9991 2.48%
2012-07-13 0 2.820 2.810 2.820 2.800 2.840 215,623 606,738 2.8139 1.958 1.951 1.958 1.944 1.971 310,627 1.9533 0.00%
2012-07-12 0 2.820 2.810 2.820 2.810 2.920 893,200 2,528,724 2.8311 1.958 1.951 1.958 1.951 2.027 1,286,746 1.9652 -1.74%
2012-07-11 0 2.870 2.860 2.890 2.840 2.900 724,400 2,085,162 2.8785 1.992 1.985 2.006 1.971 2.013 1,043,572 1.9981 0.00%
2012-07-10 0 2.870 2.890 2.900 2.800 2.970 1,548,400 4,474,724 2.8899 1.992 2.006 2.013 1.944 2.062 2,230,629 2.0060 -2.05%
2012-07-09 0 2.930 2.920 2.930 2.910 2.990 813,600 2,387,972 2.9351 2.034 2.027 2.034 2.020 2.076 1,172,074 2.0374 -2.01%
2012-07-06 0 2.990 2.970 2.990 2.910 2.990 1,142,000 3,392,176 2.9704 2.076 2.062 2.076 2.020 2.076 1,645,168 2.0619 1.01%
2012-07-05 0 2.960 2.960 2.970 2.900 2.980 946,400 2,785,220 2.9430 2.055 2.055 2.062 2.013 2.069 1,363,386 2.0429 0.00%
2012-07-04 0 2.960 2.950 2.960 2.930 2.970 364,400 1,074,516 2.9487 2.055 2.048 2.055 2.034 2.062 524,956 2.0469 -0.34%
2012-07-03 0 2.970 2.940 2.970 2.920 3.000 1,191,385 3,533,644 2.9660 2.062 2.041 2.062 2.027 2.082 1,716,312 2.0589 0.34%
2012-06-29 0 2.960 2.920 2.960 2.920 3.000 1,540,052 4,542,207 2.9494 2.055 2.027 2.055 2.027 2.082 2,218,603 2.0473 1.37%
2012-06-28 0 2.920 2.900 2.910 2.900 3.000 1,489,454 4,336,287 2.9113 2.027 2.013 2.020 2.013 2.082 2,145,711 2.0209 -1.02%
2012-06-27 0 2.950 2.930 2.960 2.930 2.960 369,600 1,090,896 2.9516 2.048 2.034 2.055 2.034 2.055 532,447 2.0488 0.68%
2012-06-26 0 2.930 2.930 2.960 2.910 2.980 491,200 1,447,076 2.9460 2.034 2.034 2.055 2.020 2.069 707,624 2.0450 -1.01%
2012-06-25 0 2.960 2.940 2.950 2.930 3.080 963,892 2,875,379 2.9831 2.055 2.041 2.048 2.034 2.138 1,388,585 2.0707 0.34%
2012-06-22 0 2.950 2.910 2.960 2.900 2.980 681,200 2,007,420 2.9469 2.048 2.020 2.055 2.013 2.069 981,338 2.0456 -0.67%
2012-06-21 0 2.970 2.950 2.980 2.930 2.980 874,800 2,592,006 2.9630 2.062 2.048 2.069 2.034 2.069 1,260,239 2.0568 -1.00%
2012-06-20 0 3.000 2.960 3.000 2.950 3.000 536,400 1,595,487 2.9744 2.082 2.055 2.082 2.048 2.082 772,739 2.0647 2.04%
2012-06-19 0 2.940 2.930 2.950 2.920 3.000 1,122,471 3,318,665 2.9566 2.041 2.034 2.048 2.027 2.082 1,617,035 2.0523 -2.00%
2012-06-18 0 3.000 2.980 3.000 2.980 3.070 869,600 2,614,376 3.0064 2.082 2.069 2.082 2.069 2.131 1,252,748 2.0869 -0.66%
2012-06-15 0 3.020 2.960 3.040 2.880 3.050 3,290,800 9,712,502 2.9514 2.096 2.055 2.110 1.999 2.117 4,740,735 2.0487 4.14%
2012-06-14 0 2.900 2.880 2.910 2.850 2.920 533,600 1,546,268 2.8978 2.013 1.999 2.020 1.978 2.027 768,705 2.0115 -2.03%
2012-06-13 0 2.960 2.940 2.960 2.900 2.960 1,068,764 3,133,486 2.9319 2.055 2.041 2.055 2.013 2.055 1,539,664 2.0352 2.42%
2012-06-12 0 2.890 2.890 2.940 2.870 2.950 1,015,976 2,953,759 2.9073 2.006 2.006 2.041 1.992 2.048 1,463,618 2.0181 -1.03%
2012-06-11 0 2.920 2.920 2.950 2.910 2.980 673,176 1,969,903 2.9263 2.027 2.027 2.048 2.020 2.069 969,779 2.0313 -0.34%
2012-06-08 0 2.930 2.900 2.930 2.870 2.980 2,784,800 8,090,018 2.9051 2.034 2.013 2.034 1.992 2.069 4,011,790 2.0166 -1.68%
2012-06-07 0 2.980 2.960 2.980 2.910 3.010 1,299,600 3,845,258 2.9588 2.069 2.055 2.069 2.020 2.089 1,872,207 2.0539 1.02%
2012-06-06 0 2.950 2.910 2.960 2.860 2.970 1,316,302 3,843,656 2.9200 2.048 2.020 2.055 1.985 2.062 1,896,268 2.0270 2.79%
2012-06-05 0 2.870 2.880 2.890 2.860 2.990 951,200 2,759,878 2.9015 1.992 1.999 2.006 1.985 2.076 1,370,301 2.0141 -1.71%
2012-06-04 0 2.920 2.900 2.940 2.900 2.970 1,788,687 5,238,846 2.9289 2.027 2.013 2.041 2.013 2.062 2,576,787 2.0331 -2.34%
2012-06-01 0 2.990 2.960 2.970 2.940 3.050 1,422,470 4,263,107 2.9970 2.076 2.055 2.062 2.041 2.117 2,049,214 2.0804 -1.32%
2012-05-31 0 3.030 2.980 3.030 2.940 3.050 2,709,164 8,095,149 2.9881 2.103 2.069 2.103 2.041 2.117 3,902,828 2.0742 -0.33%
2012-05-30 0 3.040 3.030 3.040 3.000 3.120 1,544,860 4,695,953 3.0397 2.110 2.103 2.110 2.082 2.166 2,225,529 2.1100 -1.30%
2012-05-29 0 3.080 3.040 3.100 3.040 3.100 1,726,800 5,297,102 3.0676 2.138 2.110 2.152 2.110 2.152 2,487,632 2.1294 1.99%
2012-05-28 0 3.020 3.020 3.040 3.000 3.060 558,800 1,683,286 3.0123 2.096 2.096 2.110 2.082 2.124 805,009 2.0910 -1.31%
2012-05-25 0 3.060 3.050 3.060 2.940 3.060 835,600 2,520,628 3.0165 2.124 2.117 2.124 2.041 2.124 1,203,767 2.0939 2.68%
2012-05-24 0 2.980 2.960 3.000 2.970 3.090 1,183,600 3,547,128 2.9969 2.069 2.055 2.082 2.062 2.145 1,705,097 2.0803 -1.00%
2012-05-23 0 3.010 2.980 2.990 2.980 3.080 1,415,600 4,277,576 3.0217 2.089 2.069 2.076 2.069 2.138 2,039,317 2.0976 -3.83%
2012-05-22 0 3.130 3.110 3.130 2.920 3.160 3,585,600 11,039,010 3.0787 2.173 2.159 2.173 2.027 2.194 5,165,424 2.1371 6.46%
2012-05-21 0 2.940 2.910 2.950 2.800 2.960 1,704,796 4,991,393 2.9279 2.041 2.020 2.048 1.944 2.055 2,455,933 2.0324 3.52%
2012-05-18 0 2.840 2.830 2.860 2.830 2.930 1,533,200 4,397,292 2.8680 1.971 1.964 1.985 1.964 2.034 2,208,732 1.9909 -2.41%
2012-05-17 0 2.910 2.860 2.920 2.780 2.920 3,159,000 8,957,758 2.8356 2.020 1.985 2.027 1.930 2.027 4,550,863 1.9684 3.93%
2012-05-16 0 2.800 2.780 2.790 2.790 2.900 3,143,536 8,870,337 2.8218 1.944 1.930 1.937 1.937 2.013 4,528,586 1.9587 -4.11%
2012-05-15 0 2.920 2.920 2.940 2.850 2.960 1,975,200 5,735,044 2.9035 2.027 2.027 2.041 1.978 2.055 2,845,478 2.0155 1.39%
2012-05-14 0 2.880 2.890 2.900 2.880 2.980 1,958,800 5,753,944 2.9375 1.999 2.006 2.013 1.999 2.069 2,821,852 2.0391 -3.68%
2012-05-11 0 2.990 2.980 2.990 2.980 3.110 1,386,000 4,203,748 3.0330 2.076 2.069 2.076 2.069 2.159 1,996,675 2.1054 -3.86%
2012-05-10 0 3.110 3.070 3.110 3.010 3.120 1,250,140 3,812,167 3.0494 2.159 2.131 2.159 2.089 2.166 1,800,955 2.1167 0.32%
2012-05-09 0 3.100 3.090 3.130 3.090 3.180 2,072,800 6,497,504 3.1347 2.152 2.145 2.173 2.145 2.207 2,986,081 2.1759 -2.82%
2012-05-08 0 3.190 3.170 3.180 3.170 3.310 2,294,608 7,381,875 3.2171 2.214 2.200 2.207 2.200 2.298 3,305,618 2.2331 -2.45%
2012-05-07 0 3.270 3.240 3.270 3.180 3.280 1,912,400 6,176,922 3.2299 2.270 2.249 2.270 2.207 2.277 2,755,008 2.2421 -0.30%
2012-05-04 0 3.280 3.280 3.290 3.240 3.300 2,624,483 8,569,896 3.2654 2.277 2.277 2.284 2.249 2.291 3,780,837 2.2667 0.00%
2012-05-03 0 3.280 3.280 3.300 3.230 3.320 3,811,770 12,507,241 3.2812 2.277 2.277 2.291 2.242 2.305 5,491,245 2.2777 0.92%
2012-05-02 0 3.250 3.220 3.250 3.190 3.270 2,602,140 8,408,370 3.2313 2.256 2.235 2.256 2.214 2.270 3,748,649 2.2430 1.56%
2012-04-30 0 3.200 3.180 3.210 3.150 3.220 2,030,570 6,465,733 3.1842 2.221 2.207 2.228 2.187 2.235 2,925,244 2.2103 1.27%
2012-04-27 0 3.160 3.130 3.160 3.130 3.260 3,227,200 10,314,288 3.1960 2.194 2.173 2.194 2.173 2.263 4,649,112 2.2185 -0.94%
2012-04-26 0 3.190 3.160 3.200 3.110 3.200 1,523,000 4,783,640 3.1409 2.214 2.194 2.221 2.159 2.221 2,194,038 2.1803 2.24%
2012-04-25 0 3.120 3.100 3.130 3.090 3.140 1,277,600 3,966,578 3.1047 2.166 2.152 2.173 2.145 2.180 1,840,514 2.1551 0.65%
2012-04-24 0 3.100 3.100 3.120 3.030 3.160 1,540,469 4,798,567 3.1150 2.152 2.152 2.166 2.103 2.194 2,219,203 2.1623 -0.32%
2012-04-23 0 3.110 3.090 3.100 3.090 3.220 2,392,163 7,568,361 3.1638 2.159 2.145 2.152 2.145 2.235 3,446,156 2.1962 -2.51%
2012-04-20 0 3.190 3.180 3.190 3.070 3.250 9,740,070 30,693,362 3.1512 2.214 2.207 2.214 2.131 2.256 14,031,569 2.1875 7.41%
2012-04-19 0 2.970 2.970 2.980 2.940 3.000 857,200 2,552,302 2.9775 2.062 2.062 2.069 2.041 2.082 1,234,884 2.0668 -0.34%
2012-04-18 0 2.980 2.980 2.990 2.860 2.990 1,455,952 4,302,012 2.9548 2.069 2.069 2.076 1.985 2.076 2,097,448 2.0511 2.76%
2012-04-17 0 2.900 2.900 2.910 2.900 2.950 1,109,200 3,237,456 2.9187 2.013 2.013 2.020 2.013 2.048 1,597,916 2.0260 -1.69%
2012-04-16 0 2.950 2.930 2.950 2.900 2.960 627,045 1,841,309 2.9365 2.048 2.034 2.048 2.013 2.055 903,323 2.0384 0.00%
2012-04-13 0 2.950 2.920 2.950 2.860 2.980 3,075,299 8,972,740 2.9177 2.048 2.027 2.048 1.985 2.069 4,430,283 2.0253 0.68%
2012-04-12 0 2.930 2.920 2.930 2.850 2.950 3,112,846 9,084,283 2.9183 2.034 2.027 2.034 1.978 2.048 4,484,374 2.0258 3.17%
2012-04-11 0 2.840 2.830 2.840 2.780 2.860 2,595,063 7,334,002 2.8261 1.971 1.964 1.971 1.930 1.985 3,738,454 1.9618 0.71%
2012-04-10 0 2.820 2.820 2.830 2.780 2.960 5,193,978 14,711,093 2.8323 1.958 1.958 1.964 1.930 2.055 7,482,458 1.9661 -4.73%
2012-04-05 0 2.960 2.950 2.980 2.930 3.000 1,746,300 5,191,167 2.9727 2.055 2.048 2.069 2.034 2.082 2,515,724 2.0635 -1.99%
2012-04-03 0 3.020 3.000 3.020 2.930 3.030 1,897,365 5,672,616 2.9897 2.096 2.082 2.096 2.034 2.103 2,733,349 2.0753 -1.31%
2012-04-02 0 3.060 3.040 3.080 2.760 3.080 3,467,200 10,212,714 2.9455 2.124 2.110 2.138 1.916 2.138 4,994,857 2.0446 9.68%
2012-03-30 0 2.790 2.770 2.800 2.770 2.870 4,144,716 11,614,628 2.8023 1.937 1.923 1.944 1.923 1.992 5,970,888 1.9452 -1.06%
2012-03-29 0 2.820 2.800 2.850 2.780 2.860 2,643,600 7,437,228 2.8133 1.958 1.944 1.978 1.930 1.985 3,808,377 1.9529 -2.42%
2012-03-28 0 2.890 2.860 2.900 2.810 2.950 2,813,200 8,043,522 2.8592 2.006 1.985 2.013 1.951 2.048 4,052,703 1.9847 -2.36%
2012-03-27 0 2.960 2.950 2.960 2.950 2.990 1,470,000 4,352,084 2.9606 2.055 2.048 2.055 2.048 2.076 2,117,686 2.0551 2.07%
2012-03-26 0 2.900 2.900 2.910 2.870 2.930 837,200 2,432,664 2.9057 2.013 2.013 2.020 1.992 2.034 1,206,072 2.0170 -1.36%
2012-03-23 0 2.940 2.930 2.940 2.840 2.960 2,549,600 7,413,480 2.9077 2.041 2.034 2.041 1.971 2.055 3,672,960 2.0184 0.00%
2012-03-22 0 2.940 2.920 2.960 2.850 3.180 4,545,686 13,568,415 2.9849 2.041 2.027 2.055 1.978 2.207 6,548,527 2.0720 -6.67%
2012-03-21 0 3.150 3.130 3.150 3.130 3.270 1,306,800 4,123,110 3.1551 2.187 2.173 2.187 2.173 2.270 1,882,579 2.1901 -1.87%
2012-03-20 0 3.210 3.190 3.220 3.190 3.240 1,412,700 4,537,594 3.2120 2.228 2.214 2.235 2.214 2.249 2,035,139 2.2296 0.63%
2012-03-19 0 3.190 3.190 3.220 3.190 3.330 1,317,200 4,303,679 3.2673 2.214 2.214 2.235 2.214 2.312 1,897,562 2.2680 -4.49%
2012-03-16 0 3.340 3.320 3.360 3.270 3.390 1,678,800 5,606,922 3.3398 2.318 2.305 2.332 2.270 2.353 2,418,483 2.3184 -1.18%
2012-03-15 0 3.380 3.340 3.380 3.330 3.390 3,094,800 10,444,844 3.3750 2.346 2.318 2.346 2.312 2.353 4,458,377 2.3427 0.60%
2012-03-14 0 3.360 3.340 3.370 3.280 3.400 2,326,400 7,824,476 3.3633 2.332 2.318 2.339 2.277 2.360 3,351,418 2.3347 0.00%
2012-03-13 0 3.360 3.360 3.370 3.320 3.390 2,491,200 8,392,170 3.3687 2.332 2.332 2.339 2.305 2.353 3,588,829 2.3384 0.30%
2012-03-12 0 3.350 3.330 3.360 3.290 3.360 1,404,202 4,675,331 3.3295 2.325 2.312 2.332 2.284 2.332 2,022,897 2.3112 -0.30%
2012-03-09 0 3.360 3.320 3.360 3.200 3.360 2,423,200 8,020,592 3.3099 2.332 2.305 2.332 2.221 2.332 3,490,868 2.2976 5.66%
2012-03-08 0 3.180 3.170 3.180 3.120 3.210 765,640 2,437,065 3.1830 2.207 2.200 2.207 2.166 2.228 1,102,983 2.2095 1.92%
2012-03-07 0 3.120 3.110 3.120 3.110 3.200 2,379,000 7,479,690 3.1440 2.166 2.159 2.166 2.159 2.221 3,427,193 2.1825 -3.70%
2012-03-06 0 3.240 3.220 3.240 3.180 3.360 3,081,092 10,037,439 3.2578 2.249 2.235 2.249 2.207 2.332 4,438,629 2.2614 -3.57%
2012-03-05 0 3.360 3.330 3.370 3.320 3.380 1,064,800 3,566,924 3.3499 2.332 2.312 2.339 2.305 2.346 1,533,954 2.3253 -0.59%
2012-03-02 0 3.380 3.350 3.380 3.330 3.380 1,133,403 3,808,619 3.3603 2.346 2.325 2.346 2.312 2.346 1,632,783 2.3326 1.20%
2012-03-01 0 3.340 3.290 3.340 3.280 3.400 1,460,400 4,876,282 3.3390 2.318 2.284 2.318 2.277 2.360 2,103,856 2.3178 -2.05%
2012-02-29 0 3.410 3.400 3.420 3.340 3.420 3,999,191 13,571,900 3.3937 2.367 2.360 2.374 2.318 2.374 5,761,245 2.3557 1.19%
2012-02-28 0 3.370 3.340 3.370 3.320 3.380 581,649 1,944,595 3.3432 2.339 2.318 2.339 2.305 2.346 837,925 2.3207 0.60%
2012-02-27 0 3.350 3.360 3.380 3.350 3.420 1,928,842 6,524,478 3.3826 2.325 2.332 2.346 2.325 2.374 2,778,695 2.3480 -1.47%
2012-02-24 0 3.400 3.390 3.400 3.360 3.400 1,170,897 3,958,761 3.3810 2.360 2.353 2.360 2.332 2.360 1,686,797 2.3469 1.49%
2012-02-23 0 3.350 3.340 3.380 3.330 3.400 1,348,800 4,537,550 3.3641 2.325 2.318 2.346 2.312 2.360 1,943,085 2.3352 -1.47%
2012-02-22 0 3.400 3.390 3.400 3.280 3.400 2,819,197 9,534,458 3.3820 2.360 2.353 2.360 2.277 2.360 4,061,342 2.3476 2.10%
2012-02-21 0 3.330 3.320 3.330 3.290 3.400 1,782,400 5,917,964 3.3202 2.312 2.305 2.312 2.284 2.360 2,567,730 2.3047 -0.60%
2012-02-20 0 3.350 3.330 3.350 3.320 3.380 2,599,200 8,722,544 3.3559 2.325 2.312 2.325 2.305 2.346 3,744,414 2.3295 0.90%
2012-02-17 0 3.320 3.310 3.330 3.250 3.330 2,554,940 8,451,640 3.3080 2.305 2.298 2.312 2.256 2.312 3,680,653 2.2962 0.91%
2012-02-16 0 3.290 3.270 3.290 3.180 3.290 819,320 2,672,360 3.2617 2.284 2.270 2.284 2.207 2.284 1,180,314 2.2641 0.61%
2012-02-15 0 3.270 3.270 3.290 3.220 3.300 2,131,334 6,973,871 3.2721 2.270 2.270 2.284 2.235 2.291 3,070,405 2.2713 -0.91%
2012-02-14 0 3.300 3.270 3.310 3.230 3.320 1,704,700 5,596,660 3.2831 2.291 2.270 2.298 2.242 2.305 2,455,795 2.2790 0.00%
2012-02-13 0 3.300 3.280 3.300 3.250 3.320 2,125,600 7,002,760 3.2945 2.291 2.277 2.291 2.256 2.305 3,062,145 2.2869 1.85%
2012-02-10 0 3.240 3.210 3.240 3.210 3.280 2,102,400 6,827,149 3.2473 2.249 2.228 2.249 2.228 2.277 3,028,723 2.2541 0.31%
2012-02-09 0 3.230 3.230 3.260 3.160 3.270 2,668,000 8,602,770 3.2244 2.242 2.242 2.263 2.194 2.270 3,843,527 2.2382 1.57%
2012-02-08 0 3.180 3.170 3.180 3.120 3.190 2,516,659 7,976,121 3.1693 2.207 2.200 2.207 2.166 2.214 3,625,505 2.2000 0.95%
2012-02-07 0 3.150 3.130 3.150 3.110 3.190 1,381,660 4,334,636 3.1373 2.187 2.173 2.187 2.159 2.214 1,990,423 2.1777 1.61%
2012-02-06 0 3.100 3.100 3.140 3.100 3.190 1,652,566 5,181,853 3.1356 2.152 2.152 2.180 2.152 2.214 2,380,691 2.1766 -1.90%
2012-02-03 0 3.160 3.150 3.180 3.100 3.190 1,474,641 4,635,870 3.1437 2.194 2.187 2.207 2.152 2.214 2,124,372 2.1822 -0.32%
2012-02-02 0 3.170 3.160 3.170 3.150 3.210 1,052,219 3,336,313 3.1707 2.200 2.194 2.200 2.187 2.228 1,515,829 2.2010 1.93%
2012-02-01 0 3.110 3.100 3.130 3.100 3.200 1,903,230 6,018,889 3.1625 2.159 2.152 2.173 2.152 2.221 2,741,798 2.1952 -1.27%
2012-01-31 0 3.150 3.110 3.150 3.060 3.150 3,683,363 11,448,854 3.1083 2.187 2.159 2.187 2.124 2.187 5,306,262 2.1576 2.61%
2012-01-30 0 3.070 3.050 3.070 3.050 3.120 1,855,400 5,719,168 3.0824 2.131 2.117 2.131 2.117 2.166 2,672,894 2.1397 -1.29%
2012-01-27 0 3.110 3.100 3.130 3.050 3.130 3,213,400 9,937,358 3.0925 2.159 2.152 2.173 2.117 2.173 4,629,232 2.1467 1.97%
2012-01-26 0 3.050 3.040 3.050 3.000 3.100 2,355,933 7,177,279 3.0465 2.117 2.110 2.117 2.082 2.152 3,393,963 2.1147 0.99%
2012-01-20 0 3.020 3.010 3.020 2.930 3.020 2,679,814 8,002,309 2.9861 2.096 2.089 2.096 2.034 2.096 3,860,547 2.0728 1.68%
2012-01-19 0 2.970 2.950 2.970 2.930 3.130 3,920,279 11,897,387 3.0348 2.062 2.048 2.062 2.034 2.173 5,647,564 2.1066 -0.67%
2012-01-18 0 2.990 3.000 3.010 2.870 3.010 3,017,594 8,906,657 2.9516 2.076 2.082 2.089 1.992 2.089 4,347,153 2.0488 2.05%
2012-01-17 0 2.930 2.920 2.940 2.810 2.940 1,776,800 5,144,724 2.8955 2.034 2.027 2.041 1.951 2.041 2,559,663 2.0099 3.53%
2012-01-16 0 2.830 2.810 2.830 2.770 2.850 378,000 1,064,568 2.8163 1.964 1.951 1.964 1.923 1.978 544,548 1.9550 -3.08%
2012-01-13 0 2.920 2.900 2.920 2.820 2.930 2,012,800 5,795,629 2.8794 2.027 2.013 2.027 1.958 2.034 2,899,645 1.9987 1.04%
2012-01-12 0 2.890 2.850 2.890 2.740 2.890 950,800 2,708,456 2.8486 2.006 1.978 2.006 1.902 2.006 1,369,725 1.9774 0.35%
2012-01-11 0 2.880 2.860 2.880 2.830 2.910 4,444,060 12,753,336 2.8697 1.999 1.985 1.999 1.964 2.020 6,402,124 1.9920 1.05%
2012-01-10 0 2.850 2.820 2.850 2.770 2.850 3,062,944 8,628,230 2.8170 1.978 1.958 1.978 1.923 1.978 4,412,485 1.9554 2.15%
2012-01-09 0 2.790 2.770 2.790 2.710 2.790 1,945,200 5,369,128 2.7602 1.937 1.923 1.937 1.881 1.937 2,802,260 1.9160 1.82%
2012-01-06 0 2.740 2.730 2.770 2.710 2.760 1,244,800 3,398,197 2.7299 1.902 1.895 1.923 1.881 1.916 1,793,262 1.8950 -1.08%
2012-01-05 0 2.770 2.730 2.770 2.720 2.780 2,367,173 6,516,350 2.7528 1.923 1.895 1.923 1.888 1.930 3,410,155 1.9109 0.00%
2012-01-04 0 2.770 2.750 2.770 2.730 2.800 1,825,973 5,039,890 2.7601 1.923 1.909 1.923 1.895 1.944 2,630,501 1.9159 0.73%
2012-01-03 0 2.750 2.720 2.750 2.660 2.750 1,218,010 3,319,461 2.7253 1.909 1.888 1.909 1.846 1.909 1,754,668 1.8918 3.38%
2011-12-30 0 2.660 2.650 2.670 2.650 2.710 1,822,494 4,854,948 2.6639 1.846 1.840 1.853 1.840 1.881 2,625,489 1.8492 -2.56%
2011-12-29 0 2.730 2.720 2.730 2.620 2.740 1,345,384 3,606,336 2.6805 1.895 1.888 1.895 1.819 1.902 1,938,164 1.8607 1.11%
2011-12-28 0 2.700 2.680 2.690 2.650 2.760 1,008,400 2,712,712 2.6901 1.874 1.860 1.867 1.840 1.916 1,452,704 1.8674 -2.17%
2011-12-23 0 2.760 2.750 2.790 2.750 2.820 1,577,000 4,389,116 2.7832 1.916 1.909 1.937 1.909 1.958 2,271,830 1.9320 -0.36%
2011-12-22 0 2.770 2.730 2.770 2.710 2.790 1,111,337 3,054,225 2.7482 1.923 1.895 1.923 1.881 1.937 1,600,995 1.9077 -0.36%
2011-12-21 0 2.780 2.770 2.790 2.710 2.800 3,920,720 10,777,048 2.7487 1.930 1.923 1.937 1.881 1.944 5,648,199 1.9081 2.96%
2011-12-20 0 2.700 2.650 2.700 2.610 2.700 2,359,685 6,289,357 2.6653 1.874 1.840 1.874 1.812 1.874 3,399,368 1.8502 1.50%
2011-12-19 0 2.660 2.660 2.670 2.600 2.670 992,400 2,615,048 2.6351 1.846 1.846 1.853 1.805 1.853 1,429,654 1.8291 0.00%
2011-12-16 0 2.660 2.660 2.680 2.570 2.690 1,894,326 5,032,989 2.6569 1.846 1.846 1.860 1.784 1.867 2,728,971 1.8443 0.76%
2011-12-15 0 2.640 2.610 2.640 2.580 2.680 4,584,847 12,089,878 2.6369 1.833 1.812 1.833 1.791 1.860 6,604,942 1.8304 0.00%
2011-12-14 0 2.640 2.640 2.650 2.550 2.690 920,800 2,422,776 2.6312 1.833 1.833 1.840 1.770 1.867 1,326,507 1.8264 1.93%
2011-12-13 0 2.590 2.580 2.590 2.570 2.740 4,625,840 12,081,938 2.6118 1.798 1.791 1.798 1.784 1.902 6,663,997 1.8130 -4.78%
2011-12-12 0 2.720 2.730 2.740 2.660 2.740 1,423,990 3,848,825 2.7028 1.888 1.895 1.902 1.846 1.902 2,051,404 1.8762 0.74%
2011-12-09 0 2.700 2.680 2.700 2.670 2.760 2,344,720 6,343,544 2.7055 1.874 1.860 1.874 1.853 1.916 3,377,809 1.8780 -2.88%
2011-12-08 0 2.780 2.760 2.780 2.730 2.810 4,824,818 13,386,107 2.7744 1.930 1.916 1.930 1.895 1.951 6,950,645 1.9259 -1.07%
2011-12-07 0 2.810 2.780 2.820 2.740 2.820 5,293,100 14,604,924 2.7592 1.951 1.930 1.958 1.902 1.958 7,625,253 1.9153 2.93%
2011-12-06 0 2.730 2.740 2.760 2.710 2.800 5,846,661 16,174,577 2.7665 1.895 1.902 1.916 1.881 1.944 8,422,714 1.9204 -2.85%
2011-12-05 0 2.810 2.800 2.810 2.720 2.830 3,538,257 9,810,859 2.7728 1.951 1.944 1.951 1.888 1.964 5,097,222 1.9247 2.18%
2011-12-02 0 2.750 2.730 2.750 2.690 2.750 2,575,200 7,004,264 2.7199 1.909 1.895 1.909 1.867 1.909 3,709,840 1.8880 0.36%
2011-12-01 0 2.740 2.730 2.740 2.710 2.860 12,352,742 33,996,536 2.7521 1.902 1.895 1.902 1.881 1.985 17,795,391 1.9104 2.62%
2011-11-30 0 2.670 2.660 2.690 2.530 2.690 6,155,932 16,178,653 2.6281 1.853 1.846 1.867 1.756 1.867 8,868,251 1.8243 4.30%
2011-11-29 0 2.560 2.530 2.540 2.510 2.580 2,824,400 7,207,544 2.5519 1.777 1.756 1.763 1.742 1.791 4,068,838 1.7714 0.79%
2011-11-28 0 2.540 2.520 2.540 2.510 2.610 5,746,000 14,672,312 2.5535 1.763 1.749 1.763 1.742 1.812 8,277,702 1.7725 1.60%
2011-11-25 0 2.500 2.500 2.510 2.500 2.590 1,784,000 4,493,024 2.5185 1.735 1.735 1.742 1.735 1.798 2,570,035 1.7482 -2.72%
2011-11-24 0 2.570 2.560 2.580 2.500 2.600 2,148,000 5,492,696 2.5571 1.784 1.777 1.791 1.735 1.805 3,094,414 1.7750 1.58%
2011-11-23 0 2.530 2.520 2.540 2.500 2.600 2,755,323 7,038,397 2.5545 1.756 1.749 1.763 1.735 1.805 3,969,325 1.7732 -2.69%
2011-11-22 0 2.600 2.600 2.610 2.520 2.670 6,217,291 16,276,732 2.6180 1.805 1.805 1.812 1.749 1.853 8,956,645 1.8173 1.96%
2011-11-21 0 2.550 2.540 2.550 2.480 2.560 4,219,805 10,609,023 2.5141 1.770 1.763 1.770 1.722 1.777 6,079,062 1.7452 0.79%
2011-11-18 0 2.530 2.510 2.540 2.480 2.580 5,952,280 15,041,903 2.5271 1.756 1.742 1.763 1.722 1.791 8,574,869 1.7542 -1.56%
2011-11-17 0 2.570 2.570 2.580 2.500 2.580 3,244,609 8,236,844 2.5386 1.784 1.784 1.791 1.735 1.791 4,674,192 1.7622 1.98%
2011-11-16 0 2.520 2.520 2.530 2.500 2.600 3,225,252 8,156,134 2.5288 1.749 1.749 1.756 1.735 1.805 4,646,306 1.7554 -0.79%
2011-11-15 0 2.540 2.530 2.570 2.530 2.620 2,019,001 5,169,526 2.5604 1.763 1.756 1.784 1.756 1.819 2,908,578 1.7773 -3.05%
2011-11-14 0 2.620 2.610 2.630 2.540 2.630 1,833,840 4,714,037 2.5706 1.819 1.812 1.826 1.763 1.826 2,641,834 1.7844 3.15%
2011-11-11 0 2.540 2.510 2.550 2.510 2.580 3,529,400 8,977,022 2.5435 1.763 1.742 1.770 1.742 1.791 5,084,462 1.7656 1.20%
2011-11-10 0 2.510 2.500 2.520 2.490 2.660 5,083,600 12,876,926 2.5330 1.742 1.735 1.749 1.728 1.846 7,323,447 1.7583 -6.34%
2011-11-09 0 2.680 2.670 2.690 2.650 2.720 2,233,361 5,989,534 2.6818 1.860 1.853 1.867 1.840 1.888 3,217,385 1.8616 0.75%
2011-11-08 0 2.660 2.660 2.670 2.640 2.750 3,959,840 10,640,088 2.6870 1.846 1.846 1.853 1.833 1.909 5,704,555 1.8652 -2.21%
2011-11-07 0 2.720 2.680 2.730 2.650 2.730 3,118,000 8,428,423 2.7032 1.888 1.860 1.895 1.840 1.895 4,491,799 1.8764 2.26%
2011-11-04 0 2.660 2.660 2.680 2.620 2.750 3,326,537 8,894,402 2.6738 1.846 1.846 1.860 1.819 1.909 4,792,218 1.8560 0.38%
2011-11-03 0 2.650 2.620 2.670 2.600 2.710 3,739,600 9,911,565 2.6504 1.840 1.819 1.853 1.805 1.881 5,387,277 1.8398 -0.75%
2011-11-02 0 2.670 2.660 2.670 2.520 2.670 4,135,600 10,711,952 2.5902 1.853 1.846 1.853 1.749 1.853 5,957,756 1.7980 3.89%
2011-11-01 0 2.570 2.570 2.580 2.540 2.700 4,822,348 12,491,138 2.5903 1.784 1.784 1.791 1.763 1.874 6,947,087 1.7980 -1.15%
2011-10-31 0 2.600 2.590 2.600 2.590 2.740 3,809,365 10,024,179 2.6315 1.805 1.798 1.805 1.798 1.902 5,487,781 1.8266 -2.62%
2011-10-28 0 2.670 2.670 2.680 2.660 3.010 13,939,884 38,862,284 2.7878 1.853 1.853 1.860 1.846 2.089 20,081,832 1.9352 -7.61%
2011-10-27 0 2.890 2.900 2.910 2.730 2.920 9,643,200 27,421,304 2.8436 2.006 2.013 2.020 1.895 2.027 13,892,018 1.9739 5.47%
2011-10-26 0 2.740 2.730 2.740 2.590 2.740 1,382,400 3,722,156 2.6925 1.902 1.895 1.902 1.798 1.902 1,991,489 1.8690 0.37%
2011-10-25 0 2.730 2.700 2.730 2.660 2.760 2,650,432 7,166,233 2.7038 1.895 1.874 1.895 1.846 1.916 3,818,219 1.8769 1.49%
2011-10-24 0 2.690 2.690 2.700 2.620 2.720 2,146,491 5,753,615 2.6805 1.867 1.867 1.874 1.819 1.888 3,092,240 1.8607 3.07%
2011-10-21 0 2.610 2.590 2.630 2.510 2.630 1,437,200 3,738,902 2.6015 1.812 1.798 1.826 1.742 1.826 2,070,434 1.8059 2.76%
2011-10-20 0 2.540 2.510 2.540 2.480 2.550 1,627,200 4,080,024 2.5074 1.763 1.742 1.763 1.722 1.770 2,344,148 1.7405 -1.17%
2011-10-19 0 2.570 2.570 2.580 2.540 2.600 1,825,600 4,687,778 2.5678 1.784 1.784 1.791 1.763 1.805 2,629,964 1.7824 1.18%
2011-10-18 0 2.540 2.500 2.550 2.490 2.640 4,608,660 11,679,550 2.5343 1.763 1.735 1.770 1.728 1.833 6,639,247 1.7592 -4.87%
2011-10-17 0 2.670 2.670 2.710 2.590 2.780 5,323,600 14,132,626 2.6547 1.853 1.853 1.881 1.798 1.930 7,669,191 1.8428 -0.74%
2011-10-14 0 2.690 2.690 2.720 2.630 2.750 2,927,520 7,847,765 2.6807 1.867 1.867 1.888 1.826 1.909 4,217,393 1.8608 -1.82%
2011-10-13 0 2.740 2.740 2.750 2.680 2.850 8,684,400 24,031,524 2.7672 1.902 1.902 1.909 1.860 1.978 12,510,768 1.9209 0.37%
2011-10-12 0 2.730 2.730 2.740 2.730 2.860 3,404,625 9,520,008 2.7962 1.895 1.895 1.902 1.895 1.985 4,904,711 1.9410 -1.80%
2011-10-11 0 2.780 2.750 2.780 2.730 2.850 4,903,200 13,689,672 2.7920 1.930 1.909 1.930 1.895 1.978 7,063,562 1.9381 2.96%
2011-10-10 0 2.700 2.700 2.750 2.680 2.800 1,640,000 4,434,188 2.7038 1.874 1.874 1.909 1.860 1.944 2,362,588 1.8768 -3.91%
2011-10-07 0 2.810 2.780 2.880 2.700 2.880 7,737,200 21,140,044 2.7323 1.951 1.930 1.999 1.874 1.999 11,146,230 1.8966 3.31%
2011-10-06 0 2.720 2.670 2.720 2.570 2.730 4,712,400 12,469,044 2.6460 1.888 1.853 1.888 1.784 1.895 6,788,695 1.8367 5.84%
2011-10-04 0 2.570 2.630 2.670 2.450 2.690 8,478,986 21,472,321 2.5324 1.784 1.826 1.853 1.701 1.867 12,214,848 1.7579 -1.91%
2011-10-03 0 2.620 2.580 2.640 2.520 2.770 4,629,513 11,996,957 2.5914 1.819 1.791 1.833 1.749 1.923 6,669,288 1.7988 -2.96%
2011-09-30 0 2.700 2.660 2.680 2.580 2.770 6,902,800 18,404,962 2.6663 1.874 1.846 1.860 1.791 1.923 9,944,191 1.8508 -2.88%
2011-09-28 0 2.780 2.760 2.780 2.720 2.880 7,259,600 19,817,430 2.7298 1.930 1.916 1.930 1.888 1.999 10,458,198 1.8949 2.96%
2011-09-27 0 2.700 2.700 2.730 2.580 2.790 8,708,000 23,783,602 2.7312 1.874 1.874 1.895 1.791 1.937 12,544,767 1.8959 5.06%
2011-09-26 0 2.570 2.560 2.600 2.500 2.820 13,695,600 36,368,708 2.6555 1.784 1.777 1.805 1.735 1.958 19,729,916 1.8433 -8.21%
2011-09-23 0 2.800 2.800 2.810 2.740 2.910 11,152,543 31,278,204 2.8046 1.944 1.944 1.951 1.902 2.020 16,066,381 1.9468 -4.44%
2011-09-22 0 2.930 2.890 2.940 2.880 2.990 7,427,774 21,940,379 2.9538 2.034 2.006 2.041 1.999 2.076 10,700,470 2.0504 -2.33%
2011-09-21 0 3.000 3.000 3.020 2.980 3.060 6,455,774 19,443,246 3.0118 2.082 2.082 2.096 2.069 2.124 9,300,204 2.0906 -1.64%
2011-09-20 0 3.050 3.030 3.050 2.990 3.080 3,518,000 10,668,000 3.0324 2.117 2.103 2.117 2.076 2.138 5,068,040 2.1050 -0.65%
2011-09-19 0 3.070 3.060 3.070 3.040 3.150 1,810,415 5,557,987 3.0700 2.131 2.124 2.131 2.110 2.187 2,608,088 2.1311 -3.15%
2011-09-16 0 3.170 3.150 3.160 3.100 3.210 2,445,122 7,720,032 3.1573 2.200 2.187 2.194 2.152 2.228 3,522,449 2.1917 1.28%
2011-09-15 0 3.130 3.060 3.090 3.070 3.200 2,353,557 7,327,264 3.1133 2.173 2.124 2.145 2.131 2.221 3,390,540 2.1611 -0.32%
2011-09-14 0 3.140 3.120 3.150 3.100 3.200 4,410,214 13,868,410 3.1446 2.180 2.166 2.187 2.152 2.221 6,353,365 2.1828 -0.95%
2011-09-12 0 3.170 3.160 3.170 3.150 3.220 1,312,539 4,165,834 3.1739 2.200 2.194 2.200 2.187 2.235 1,890,847 2.2032 -4.52%
2011-09-09 0 3.320 3.300 3.330 3.290 3.360 1,384,800 4,583,116 3.3096 2.305 2.291 2.312 2.284 2.332 1,994,946 2.2974 0.91%
2011-09-08 0 3.290 3.290 3.300 3.280 3.420 2,488,856 8,236,703 3.3094 2.284 2.284 2.291 2.277 2.374 3,585,452 2.2973 -2.08%
2011-09-07 0 3.360 3.360 3.370 3.340 3.390 1,059,258 3,559,116 3.3600 2.332 2.332 2.339 2.318 2.353 1,525,970 2.3324 0.30%
2011-09-06 0 3.350 3.330 3.350 3.300 3.370 2,634,588 8,745,041 3.3193 2.325 2.312 2.325 2.291 2.339 3,795,394 2.3041 -0.59%
2011-09-05 0 3.370 3.340 3.370 3.320 3.380 1,778,000 5,959,637 3.3519 2.339 2.318 2.339 2.305 2.346 2,561,391 2.3267 -0.30%
2011-09-02 0 3.380 3.380 3.420 3.380 3.460 1,048,000 3,567,404 3.4040 2.346 2.346 2.374 2.346 2.402 1,509,751 2.3629 -1.17%
2011-09-01 0 3.420 3.400 3.430 3.300 3.470 2,284,344 7,832,818 3.4289 2.374 2.360 2.381 2.291 2.409 3,290,832 2.3802 0.00%
2011-08-31 0 3.420 3.400 3.430 3.360 3.470 4,031,746 13,698,603 3.3977 2.374 2.360 2.381 2.332 2.409 5,808,143 2.3585 0.29%
2011-08-30 0 3.410 3.400 3.420 3.380 3.440 2,240,800 7,647,028 3.4126 2.367 2.360 2.374 2.346 2.388 3,228,102 2.3689 0.29%
2011-08-29 0 3.400 3.380 3.400 3.370 3.420 949,400 3,221,442 3.3931 2.360 2.346 2.360 2.339 2.374 1,367,708 2.3554 0.89%
2011-08-26 0 3.370 3.360 3.370 3.350 3.420 1,951,600 6,592,356 3.3779 2.339 2.332 2.339 2.325 2.374 2,811,480 2.3448 -2.03%
2011-08-25 0 3.440 3.390 3.440 3.210 3.470 5,120,400 17,107,890 3.3411 2.388 2.353 2.388 2.228 2.409 7,376,461 2.3193 3.61%
2011-08-24 0 3.320 3.300 3.330 3.300 3.440 2,268,316 7,604,292 3.3524 2.305 2.291 2.312 2.291 2.388 3,267,742 2.3271 -4.05%
2011-08-23 0 3.460 3.420 3.480 3.370 3.480 3,064,490 10,496,165 3.4251 2.402 2.374 2.416 2.339 2.416 4,414,712 2.3775 -0.57%
2011-08-22 0 3.480 3.480 3.490 3.260 3.520 3,483,430 11,660,591 3.3474 2.416 2.416 2.423 2.263 2.443 5,018,238 2.3236 1.75%
2011-08-19 0 3.420 3.390 3.420 3.340 3.430 3,356,000 11,337,936 3.3784 2.374 2.353 2.374 2.318 2.381 4,834,662 2.3451 -1.44%
2011-08-18 0 3.470 3.440 3.470 3.420 3.540 2,464,800 8,586,109 3.4835 2.409 2.388 2.409 2.374 2.457 3,550,797 2.4181 -1.42%
2011-08-17 0 3.520 3.490 3.520 3.450 3.550 3,116,700 10,884,939 3.4925 2.443 2.423 2.443 2.395 2.464 4,489,926 2.4243 2.62%
2011-08-16 0 3.430 3.400 3.450 3.360 3.450 3,284,998 11,147,443 3.3934 2.381 2.360 2.395 2.332 2.395 4,732,376 2.3556 2.08%
2011-08-15 0 3.360 3.340 3.380 3.330 3.440 3,676,800 12,447,348 3.3854 2.332 2.318 2.346 2.312 2.388 5,296,807 2.3500 -0.30%
2011-08-12 0 3.370 3.350 3.390 3.300 3.460 2,821,652 9,564,654 3.3897 2.339 2.325 2.353 2.291 2.402 4,064,879 2.3530 0.30%
2011-08-11 0 3.360 3.350 3.360 3.210 3.430 6,348,876 21,361,079 3.3645 2.332 2.325 2.332 2.228 2.381 9,146,207 2.3355 0.00%
2011-08-10 0 3.360 3.390 3.400 3.340 3.520 5,725,313 19,470,343 3.4007 2.332 2.353 2.360 2.318 2.443 8,247,900 2.3606 2.75%
2011-08-09 0 3.270 3.270 3.280 3.050 3.330 14,705,050 46,562,582 3.1664 2.270 2.270 2.277 2.117 2.312 21,184,132 2.1980 -2.10%
2011-08-08 0 3.340 3.330 3.360 3.290 3.420 6,573,393 21,943,494 3.3382 2.318 2.312 2.332 2.284 2.374 9,469,646 2.3172 -2.91%
2011-08-05 0 3.440 3.440 3.460 3.320 3.570 9,171,025 31,752,899 3.4623 2.388 2.388 2.402 2.305 2.478 13,211,802 2.4034 -6.27%
2011-08-04 0 3.670 3.630 3.700 3.520 3.700 2,890,048 10,452,428 3.6167 2.548 2.520 2.568 2.443 2.568 4,163,410 2.5105 1.38%
2011-08-03 0 3.620 3.600 3.620 3.520 3.680 2,683,600 9,626,398 3.5871 2.513 2.499 2.513 2.443 2.554 3,866,001 2.4900 -1.63%
2011-08-02 0 3.680 3.650 3.680 3.610 3.680 2,053,167 7,463,679 3.6352 2.554 2.534 2.554 2.506 2.554 2,957,798 2.5234 1.10%
2011-08-01 0 3.640 3.630 3.680 3.630 3.760 1,950,841 7,226,228 3.7042 2.527 2.520 2.554 2.520 2.610 2,810,386 2.5713 -1.62%
2011-07-29 0 3.700 3.670 3.710 3.600 3.710 2,177,600 7,970,596 3.6603 2.568 2.548 2.575 2.499 2.575 3,137,056 2.5408 1.09%
2011-07-28 0 3.660 3.650 3.660 3.630 3.700 4,322,260 15,893,370 3.6771 2.541 2.534 2.541 2.520 2.568 6,226,659 2.5525 -1.08%
2011-07-27 0 3.700 3.690 3.700 3.610 3.700 7,426,148 27,389,453 3.6882 2.568 2.561 2.568 2.506 2.568 10,698,127 2.5602 1.09%
2011-07-26 0 3.660 3.690 3.700 3.540 3.700 2,204,542 7,914,411 3.5900 2.541 2.561 2.568 2.457 2.568 3,175,869 2.4920 2.52%
2011-07-25 0 3.570 3.580 3.590 3.520 3.600 4,265,305 15,234,834 3.5718 2.478 2.485 2.492 2.443 2.499 6,144,609 2.4794 -0.56%
2011-07-22 0 3.590 3.570 3.600 3.510 3.610 2,786,720 9,967,057 3.5766 2.492 2.478 2.499 2.436 2.506 4,014,556 2.4827 1.70%
2011-07-21 0 3.530 3.540 3.560 3.500 3.610 4,091,200 14,651,138 3.5811 2.450 2.457 2.471 2.430 2.506 5,893,793 2.4859 -1.94%
2011-07-20 0 3.600 3.600 3.620 3.480 3.690 2,393,726 8,625,904 3.6035 2.499 2.499 2.513 2.416 2.561 3,448,408 2.5014 1.12%
2011-07-19 0 3.560 3.540 3.570 3.420 3.590 5,532,868 19,575,879 3.5381 2.471 2.457 2.478 2.374 2.492 7,970,663 2.4560 2.30%
2011-07-18 0 3.480 3.480 3.490 3.210 3.500 11,302,200 38,515,137 3.4078 2.416 2.416 2.423 2.228 2.430 16,281,978 2.3655 -3.33%
2011-07-15 0 3.600 3.580 3.600 3.570 3.670 3,934,000 14,245,972 3.6212 2.499 2.485 2.499 2.478 2.548 5,667,330 2.5137 -2.17%
2011-07-14 0 3.680 3.660 3.690 3.660 3.760 2,671,600 9,819,070 3.6754 2.554 2.541 2.561 2.541 2.610 3,848,714 2.5513 -0.54%
2011-07-13 0 3.700 3.670 3.730 3.650 3.740 3,913,126 14,400,380 3.6800 2.568 2.548 2.589 2.534 2.596 5,637,259 2.5545 0.82%
2011-07-12 0 3.670 3.670 3.680 3.630 3.750 9,039,200 33,246,887 3.6781 2.548 2.548 2.554 2.520 2.603 13,021,894 2.5532 -2.65%
2011-07-11 0 3.770 3.750 3.780 3.710 3.810 6,556,000 24,627,216 3.7564 2.617 2.603 2.624 2.575 2.645 9,444,590 2.6075 0.27%
2011-07-08 0 3.760 3.750 3.760 3.650 3.780 6,983,400 25,949,306 3.7159 2.610 2.603 2.610 2.534 2.624 10,060,303 2.5794 2.73%
2011-07-07 0 3.660 3.650 3.690 3.610 3.720 4,122,800 15,109,212 3.6648 2.541 2.534 2.561 2.506 2.582 5,939,316 2.5439 -0.54%
2011-07-06 0 3.680 3.660 3.680 3.550 3.780 10,956,110 40,571,072 3.7031 2.554 2.541 2.554 2.464 2.624 15,783,399 2.5705 2.51%
2011-07-05 0 3.590 3.600 3.620 3.490 3.620 3,556,800 12,647,032 3.5557 2.492 2.499 2.513 2.423 2.513 5,123,935 2.4682 1.41%
2011-07-04 0 3.540 3.540 3.550 3.450 3.550 5,911,600 20,821,414 3.5221 2.457 2.457 2.464 2.395 2.464 8,516,266 2.4449 3.51%
2011-06-30 0 3.420 3.410 3.420 3.390 3.540 6,820,799 23,523,121 3.4487 2.374 2.367 2.374 2.353 2.457 9,826,060 2.3940 -0.29%
2011-06-29 0 3.430 3.420 3.430 3.290 3.450 6,704,376 22,500,340 3.3561 2.381 2.374 2.381 2.284 2.395 9,658,341 2.3296 6.19%
2011-06-28 0 3.230 3.230 3.240 3.130 3.320 5,519,684 17,912,685 3.2452 2.242 2.242 2.249 2.173 2.305 7,951,671 2.2527 2.54%
2011-06-27 0 3.150 3.140 3.170 3.120 3.180 2,948,809 9,298,520 3.1533 2.187 2.180 2.200 2.166 2.207 4,248,062 2.1889 -0.32%
2011-06-24 0 3.160 3.160 3.180 3.090 3.210 4,792,400 15,153,344 3.1620 2.194 2.194 2.207 2.145 2.228 6,903,943 2.1949 1.61%
2011-06-23 0 3.110 3.110 3.140 3.100 3.160 8,857,800 27,767,491 3.1348 2.159 2.159 2.180 2.152 2.194 12,760,569 2.1760 -1.27%
2011-06-22 0 3.150 3.150 3.180 3.120 3.210 4,119,839 13,052,776 3.1683 2.187 2.187 2.207 2.166 2.228 5,935,050 2.1993 1.29%
2011-06-21 0 3.110 3.110 3.140 3.100 3.210 4,271,766 13,334,550 3.1216 2.159 2.159 2.180 2.152 2.228 6,153,917 2.1668 -0.32%
2011-06-20 0 3.120 3.120 3.160 3.120 3.190 3,211,684 10,141,974 3.1578 2.166 2.166 2.194 2.166 2.214 4,626,760 2.1920 0.00%
2011-06-17 0 3.120 3.130 3.170 3.120 3.210 7,381,981 23,215,309 3.1449 2.166 2.173 2.200 2.166 2.228 10,634,500 2.1830 -1.27%
2011-06-16 0 3.160 3.160 3.180 3.140 3.300 5,981,200 19,331,112 3.2320 2.194 2.194 2.207 2.180 2.291 8,616,532 2.2435 -5.11%
2011-06-15 0 3.330 3.320 3.330 3.280 3.330 3,080,800 10,182,071 3.3050 2.312 2.305 2.312 2.277 2.312 4,438,208 2.2942 0.91%
2011-06-14 0 3.300 3.300 3.310 3.260 3.350 2,178,243 7,197,793 3.3044 2.291 2.291 2.298 2.263 2.325 3,137,982 2.2938 0.92%
2011-06-13 0 3.270 3.270 3.280 3.250 3.310 2,051,400 6,700,492 3.2663 2.270 2.270 2.277 2.256 2.298 2,955,252 2.2673 -0.61%
2011-06-10 0 3.290 3.280 3.290 3.250 3.320 3,873,044 12,727,291 3.2861 2.284 2.277 2.284 2.256 2.305 5,579,517 2.2811 0.30%
2011-06-09 0 3.280 3.280 3.290 3.150 3.290 8,672,000 28,038,476 3.2332 2.277 2.277 2.284 2.187 2.284 12,492,905 2.2444 0.61%
2011-06-08 0 3.260 3.260 3.270 3.260 3.330 5,916,444 19,368,631 3.2737 2.263 2.263 2.270 2.263 2.312 8,523,244 2.2724 -1.51%
2011-06-07 0 3.310 3.310 3.340 3.300 3.400 4,380,211 14,613,466 3.3362 2.298 2.298 2.318 2.291 2.360 6,310,143 2.3159 -2.65%
2011-06-03 0 3.400 3.380 3.420 3.290 3.420 9,148,253 30,836,967 3.3708 2.360 2.346 2.374 2.284 2.374 13,178,996 2.3399 2.72%
2011-06-02 0 3.310 3.310 3.340 3.280 3.350 8,155,235 26,947,627 3.3043 2.298 2.298 2.318 2.277 2.325 11,748,452 2.2937 -1.19%
2011-06-01 0 3.350 3.330 3.350 3.250 3.360 5,145,661 17,101,918 3.3236 2.325 2.312 2.325 2.256 2.332 7,412,852 2.3071 1.21%
2011-05-31 0 3.310 3.300 3.320 3.270 3.350 6,052,000 20,033,777 3.3103 2.298 2.291 2.305 2.270 2.325 8,718,526 2.2978 0.30%
2011-05-30 0 3.300 3.300 3.310 3.230 3.410 6,886,200 22,952,718 3.3331 2.291 2.291 2.298 2.242 2.367 9,920,277 2.3137 -2.37%
2011-05-27 0 3.380 3.360 3.370 3.340 3.440 4,813,200 16,265,470 3.3793 2.346 2.332 2.339 2.318 2.388 6,933,908 2.3458 1.20%
2011-05-26 0 3.340 3.340 3.360 3.340 3.410 4,637,866 15,585,386 3.3605 2.318 2.318 2.332 2.318 2.367 6,681,321 2.3327 -1.76%
2011-05-25 0 3.400 3.400 3.410 3.350 3.480 4,405,600 15,016,868 3.4086 2.360 2.360 2.367 2.325 2.416 6,346,718 2.3661 -0.87%
2011-05-24 0 3.430 3.430 3.440 3.330 3.460 8,100,024 27,850,274 3.4383 2.381 2.381 2.388 2.312 2.402 11,668,915 2.3867 1.78%
2011-05-23 0 3.370 3.360 3.380 3.300 3.400 6,264,000 21,065,180 3.3629 2.339 2.332 2.346 2.291 2.360 9,023,934 2.3344 -0.88%
2011-05-20 0 3.400 3.400 3.410 3.350 3.450 6,124,104 20,788,795 3.3946 2.360 2.360 2.367 2.325 2.395 8,822,400 2.3564 -0.29%
2011-05-19 0 3.410 3.400 3.410 3.330 3.450 11,440,192 38,988,629 3.4080 2.367 2.360 2.367 2.312 2.395 16,480,769 2.3657 1.19%
2011-05-18 0 3.370 3.370 3.380 3.210 3.390 9,090,511 30,165,537 3.3184 2.339 2.339 2.346 2.228 2.353 13,095,813 2.3034 3.06%
2011-05-17 0 3.270 3.260 3.280 3.150 3.290 10,595,598 34,232,677 3.2308 2.270 2.263 2.277 2.187 2.284 15,264,045 2.2427 2.51%
2011-05-16 0 3.190 3.160 3.180 3.070 3.340 38,893,537 123,268,720 3.1694 2.214 2.194 2.207 2.131 2.318 56,030,127 2.2000 -4.78%
2011-05-13 0 3.350 3.340 3.350 3.310 3.760 23,995,788 82,124,680 3.4225 2.325 2.318 2.325 2.298 2.610 34,568,392 2.3757 -8.97%
2011-05-12 0 3.680 3.660 3.690 3.650 3.760 7,249,930 26,967,751 3.7197 2.554 2.541 2.561 2.534 2.610 10,444,267 2.5821 -1.08%
2011-05-11 0 3.720 3.720 3.760 3.680 3.760 5,267,011 19,651,617 3.7311 2.582 2.582 2.610 2.554 2.610 7,587,669 2.5899 1.09%
2011-05-09 0 3.680 3.680 3.700 3.630 3.700 4,774,000 17,526,136 3.6712 2.554 2.554 2.568 2.520 2.568 6,877,436 2.5484 1.66%
2011-05-06 0 3.620 3.620 3.630 3.550 3.680 9,833,432 35,557,131 3.6159 2.513 2.513 2.520 2.464 2.554 14,166,067 2.5100 -0.82%
2011-05-05 0 3.650 3.650 3.670 3.630 3.720 5,056,701 18,558,479 3.6701 2.534 2.534 2.548 2.520 2.582 7,284,696 2.5476 0.27%
2011-05-04 0 3.640 3.660 3.670 3.620 3.720 7,221,492 26,476,827 3.6664 2.527 2.541 2.548 2.513 2.582 10,403,299 2.5450 -0.55%
2011-05-03 0 3.660 3.650 3.680 3.610 3.850 10,493,583 38,540,419 3.6728 2.541 2.534 2.554 2.506 2.672 15,117,082 2.5495 -2.66%
2011-04-29 0 3.990 4.000 4.030 3.940 4.070 11,554,854 46,453,042 4.0202 2.610 2.617 2.636 2.577 2.662 17,664,188 2.6298 0.25%
2011-04-28 0 3.980 3.950 3.990 3.940 4.060 11,527,181 45,957,245 3.9869 2.603 2.584 2.610 2.577 2.656 17,621,884 2.6080 0.25%
2011-04-27 0 3.970 3.960 3.990 3.940 4.150 12,544,921 50,551,050 4.0296 2.597 2.590 2.610 2.577 2.715 19,177,728 2.6359 -1.98%
2011-04-26 0 4.050 4.040 4.060 4.020 4.180 9,754,597 39,823,851 4.0826 2.649 2.643 2.656 2.630 2.734 14,912,091 2.6706 -2.41%
2011-04-21 0 4.150 4.150 4.160 4.110 4.190 10,189,200 42,276,240 4.1491 2.715 2.715 2.721 2.689 2.741 15,576,479 2.7141 0.00%
2011-04-20 0 4.150 4.140 4.150 4.100 4.180 19,814,998 82,322,937 4.1546 2.715 2.708 2.715 2.682 2.734 30,291,672 2.7177 1.22%
2011-04-19 0 4.100 4.100 4.110 3.980 4.110 14,113,507 57,385,878 4.0660 2.682 2.682 2.689 2.603 2.689 21,575,663 2.6598 1.99%
2011-04-18 0 4.020 4.010 4.030 3.890 4.070 24,644,908 99,249,868 4.0272 2.630 2.623 2.636 2.545 2.662 37,675,274 2.6344 3.34%
2011-04-15 0 3.890 3.890 3.900 3.880 3.940 7,341,117 28,662,208 3.9043 2.545 2.545 2.551 2.538 2.577 11,222,545 2.5540 -0.26%
2011-04-14 0 3.900 3.900 3.910 3.850 3.950 6,362,957 24,841,384 3.9041 2.551 2.551 2.558 2.518 2.584 9,727,208 2.5538 0.00%
2011-04-13 0 3.900 3.900 3.910 3.850 3.930 9,950,600 38,879,572 3.9073 2.551 2.551 2.558 2.518 2.571 15,211,726 2.5559 0.26%
2011-04-12 0 3.890 3.880 3.890 3.770 3.940 12,829,220 49,370,956 3.8483 2.545 2.538 2.545 2.466 2.577 19,612,342 2.5173 0.26%
2011-04-11 0 3.880 3.870 3.880 3.710 3.920 20,361,200 78,688,733 3.8646 2.538 2.532 2.538 2.427 2.564 31,126,665 2.5280 4.58%
2011-04-08 0 3.710 3.700 3.720 3.680 3.740 11,352,000 42,052,136 3.7044 2.427 2.420 2.433 2.407 2.446 17,354,080 2.4232 0.54%
2011-04-07 0 3.690 3.690 3.700 3.670 3.750 7,095,634 26,200,434 3.6925 2.414 2.414 2.420 2.401 2.453 10,847,269 2.4154 0.00%
2011-04-06 0 3.690 3.690 3.700 3.650 3.720 7,864,928 29,024,900 3.6904 2.414 2.414 2.420 2.388 2.433 12,023,308 2.4141 -0.54%
2011-04-04 0 3.710 3.700 3.710 3.660 3.730 5,085,600 18,821,778 3.7010 2.427 2.420 2.427 2.394 2.440 7,774,481 2.4210 0.54%
2011-04-01 0 3.690 3.650 3.700 3.630 3.700 5,975,851 21,850,105 3.6564 2.414 2.388 2.420 2.375 2.420 9,135,430 2.3918 0.82%
2011-03-31 0 3.660 3.690 3.700 3.640 3.770 17,207,988 63,519,995 3.6913 2.394 2.414 2.420 2.381 2.466 26,306,272 2.4146 -3.43%
2011-03-30 0 3.790 3.780 3.800 3.780 3.850 9,356,162 35,756,583 3.8217 2.479 2.473 2.486 2.473 2.518 14,302,994 2.4999 0.00%
2011-03-29 0 3.790 3.780 3.800 3.730 3.800 4,541,200 17,123,680 3.7707 2.479 2.473 2.486 2.440 2.486 6,942,244 2.4666 1.61%
2011-03-28 0 3.730 3.730 3.740 3.710 3.770 3,353,773 12,578,277 3.7505 2.440 2.440 2.446 2.427 2.466 5,126,995 2.4533 0.00%
2011-03-25 0 3.730 3.720 3.730 3.710 3.780 8,222,000 30,766,100 3.7419 2.440 2.433 2.440 2.427 2.473 12,569,173 2.4477 -0.27%
2011-03-24 0 3.740 3.730 3.740 3.710 3.790 6,687,600 25,111,752 3.7550 2.446 2.440 2.446 2.427 2.479 10,223,498 2.4563 0.00%
2011-03-23 0 3.740 3.740 3.760 3.640 3.810 12,066,076 45,063,652 3.7347 2.446 2.446 2.460 2.381 2.492 18,445,706 2.4430 -2.35%
2011-03-22 0 3.830 3.820 3.840 3.770 3.870 7,423,966 28,443,999 3.8314 2.505 2.499 2.512 2.466 2.532 11,349,198 2.5063 1.59%
2011-03-21 0 3.770 3.770 3.780 3.720 3.830 7,534,300 28,464,114 3.7779 2.466 2.466 2.473 2.433 2.505 11,517,869 2.4713 1.62%
2011-03-18 0 3.710 3.710 3.720 3.710 3.830 10,882,400 41,009,818 3.7685 2.427 2.427 2.433 2.427 2.505 16,636,191 2.4651 -0.27%
2011-03-17 0 3.720 3.710 3.720 3.700 3.840 16,507,726 61,974,918 3.7543 2.433 2.427 2.433 2.420 2.512 25,235,765 2.4558 -4.37%
2011-03-16 0 3.890 3.880 3.890 3.620 3.940 20,764,532 79,727,947 3.8396 2.545 2.538 2.545 2.368 2.577 31,743,248 2.5117 5.99%
2011-03-15 0 3.670 3.660 3.670 3.520 3.740 14,075,863 51,044,834 3.6264 2.401 2.394 2.401 2.303 2.446 21,518,116 2.3722 -2.91%
2011-03-14 0 3.780 3.780 3.790 3.760 3.900 15,612,913 59,394,111 3.8042 2.473 2.473 2.479 2.460 2.551 23,867,842 2.4885 -2.07%
2011-03-11 0 3.860 3.860 3.870 3.820 4.070 50,983,403 202,179,797 3.9656 2.525 2.525 2.532 2.499 2.662 77,939,575 2.5941 -2.53%
2011-03-10 0 3.960 3.950 3.960 3.570 3.990 56,853,000 219,678,494 3.8640 2.590 2.584 2.590 2.335 2.610 86,912,572 2.5276 9.70%
2011-03-09 0 3.610 3.600 3.610 3.390 3.640 15,651,451 55,412,340 3.5404 2.361 2.355 2.361 2.218 2.381 23,926,756 2.3159 6.80%
2011-03-08 0 3.380 3.380 3.390 3.320 3.440 6,118,481 20,712,739 3.3853 2.211 2.211 2.218 2.172 2.250 9,353,472 2.2144 -0.29%
2011-03-07 0 3.390 3.380 3.390 3.270 3.390 8,924,032 29,708,041 3.3290 2.218 2.211 2.218 2.139 2.218 13,642,386 2.1776 3.35%
2011-03-04 0 3.280 3.280 3.290 3.260 3.380 6,156,911 20,348,659 3.3050 2.146 2.146 2.152 2.132 2.211 9,412,220 2.1619 -0.91%
2011-03-03 0 3.310 3.300 3.320 3.280 3.350 7,190,600 23,793,160 3.3089 2.165 2.159 2.172 2.146 2.191 10,992,446 2.1645 0.30%
2011-03-02 0 3.300 3.280 3.300 3.230 3.300 5,059,939 16,509,856 3.2629 2.159 2.146 2.159 2.113 2.159 7,735,253 2.1344 -0.90%
2011-03-01 0 3.330 3.330 3.340 3.160 3.380 7,928,800 26,244,176 3.3100 2.178 2.178 2.185 2.067 2.211 12,120,951 2.1652 5.38%
2011-02-28 0 3.160 3.160 3.180 3.110 3.200 3,658,400 11,564,384 3.1610 2.067 2.067 2.080 2.034 2.093 5,592,686 2.0678 -1.25%
2011-02-25 0 3.200 3.200 3.210 3.090 3.220 7,044,911 22,246,476 3.1578 2.093 2.093 2.100 2.021 2.106 10,769,728 2.0656 0.63%
2011-02-24 0 3.180 3.160 3.200 3.160 3.330 5,390,000 17,386,274 3.2257 2.080 2.067 2.093 2.067 2.178 8,239,825 2.1100 -3.34%
2011-02-23 0 3.290 3.290 3.320 3.280 3.360 3,705,254 12,228,718 3.3004 2.152 2.152 2.172 2.146 2.198 5,664,312 2.1589 -0.30%
2011-02-22 0 3.300 3.290 3.300 3.260 3.370 6,374,800 20,985,116 3.2919 2.159 2.152 2.159 2.132 2.204 9,745,313 2.1534 -2.08%
2011-02-21 0 3.370 3.380 3.400 3.370 3.480 7,041,802 23,877,107 3.3908 2.204 2.211 2.224 2.204 2.276 10,764,975 2.2180 -3.16%
2011-02-18 0 3.480 3.470 3.490 3.440 3.490 8,789,200 30,430,334 3.4622 2.276 2.270 2.283 2.250 2.283 13,436,265 2.2648 1.16%
2011-02-17 0 3.440 3.440 3.450 3.430 3.530 6,651,929 23,018,509 3.4604 2.250 2.250 2.257 2.244 2.309 10,168,967 2.2636 -2.27%
2011-02-16 0 3.520 3.520 3.530 3.500 3.590 9,134,888 32,375,612 3.5442 2.303 2.303 2.309 2.289 2.348 13,964,727 2.3184 -0.85%
2011-02-15 0 3.550 3.550 3.560 3.460 3.580 15,021,850 53,292,739 3.5477 2.322 2.322 2.329 2.263 2.342 22,964,270 2.3207 2.01%
2011-02-14 0 3.480 3.480 3.490 3.450 3.510 8,498,400 29,627,332 3.4862 2.276 2.276 2.283 2.257 2.296 12,991,712 2.2805 0.29%
2011-02-11 0 3.470 3.460 3.480 3.450 3.580 12,667,674 44,227,808 3.4914 2.270 2.263 2.276 2.257 2.342 19,365,383 2.2839 -2.80%
2011-02-10 0 3.570 3.560 3.570 3.560 3.670 6,038,834 21,685,175 3.5910 2.335 2.329 2.335 2.329 2.401 9,231,713 2.3490 -2.72%
2011-02-09 0 3.670 3.670 3.680 3.670 3.730 7,497,658 27,712,767 3.6962 2.401 2.401 2.407 2.401 2.440 11,461,853 2.4178 -1.61%
2011-02-08 0 3.730 3.710 3.740 3.710 3.810 6,896,000 25,747,828 3.7337 2.440 2.427 2.446 2.427 2.492 10,542,084 2.4424 -2.36%
2011-02-07 0 3.820 3.800 3.820 3.770 3.820 2,706,107 10,248,321 3.7871 2.499 2.486 2.499 2.466 2.499 4,136,892 2.4773 0.26%
2011-02-02 0 3.810 3.810 3.820 3.780 3.830 2,071,873 7,894,178 3.8102 2.492 2.492 2.499 2.473 2.505 3,167,323 2.4924 -0.52%
2011-02-01 0 3.830 3.820 3.840 3.740 3.850 8,771,800 33,402,542 3.8079 2.505 2.499 2.512 2.446 2.518 13,409,665 2.4909 2.41%
2011-01-31 0 3.740 3.730 3.760 3.690 3.800 9,386,000 35,078,968 3.7374 2.446 2.440 2.460 2.414 2.486 14,348,608 2.4448 -2.35%
2011-01-28 0 3.830 3.830 3.840 3.800 3.900 8,088,181 31,040,956 3.8378 2.505 2.505 2.512 2.486 2.551 12,364,600 2.5105 -1.29%
2011-01-27 0 3.880 3.880 3.890 3.870 3.960 7,627,205 29,663,357 3.8892 2.538 2.538 2.545 2.532 2.590 11,659,895 2.5441 -1.52%
2011-01-26 0 3.940 3.900 3.940 3.870 3.960 5,896,000 23,013,948 3.9033 2.577 2.551 2.577 2.532 2.590 9,013,359 2.5533 0.00%
2011-01-25 0 3.940 3.930 3.940 3.860 3.970 7,886,584 30,782,571 3.9032 2.577 2.571 2.577 2.525 2.597 12,056,414 2.5532 -0.25%
2011-01-24 0 3.950 3.950 3.960 3.860 4.070 21,632,052 84,650,738 3.9132 2.584 2.584 2.590 2.525 2.662 33,069,447 2.5598 -6.18%
2011-01-21 0 4.210 4.200 4.210 4.160 4.330 10,016,162 42,185,129 4.2117 2.754 2.747 2.754 2.721 2.832 15,311,952 2.7550 -1.41%
2011-01-20 0 4.270 4.270 4.280 4.270 4.350 3,858,800 16,589,432 4.2991 2.793 2.793 2.800 2.793 2.846 5,899,042 2.8122 -1.16%
2011-01-19 0 4.320 4.310 4.320 4.290 4.350 4,035,727 17,456,517 4.3255 2.826 2.819 2.826 2.806 2.846 6,169,515 2.8295 0.47%
2011-01-18 0 4.300 4.290 4.310 4.280 4.380 4,091,400 17,705,188 4.3274 2.813 2.806 2.819 2.800 2.865 6,254,623 2.8307 -0.69%
2011-01-17 0 4.330 4.320 4.330 4.320 4.400 2,953,600 12,806,820 4.3360 2.832 2.826 2.832 2.826 2.878 4,515,241 2.8364 -1.37%
2011-01-14 0 4.390 4.390 4.400 4.350 4.440 3,216,283 14,117,778 4.3895 2.872 2.872 2.878 2.846 2.904 4,916,810 2.8713 -1.35%
2011-01-13 0 4.450 4.420 4.450 4.420 4.470 4,840,645 21,568,383 4.4557 2.911 2.891 2.911 2.891 2.924 7,400,012 2.9146 0.45%
2011-01-12 0 4.430 4.420 4.430 4.410 4.470 4,417,032 19,567,028 4.4299 2.898 2.891 2.898 2.885 2.924 6,752,425 2.8978 -0.23%
2011-01-11 0 4.440 4.440 4.450 4.430 4.480 3,011,064 13,415,603 4.4554 2.904 2.904 2.911 2.898 2.931 4,603,087 2.9145 0.00%
2011-01-10 0 4.440 4.420 4.450 4.410 4.480 2,401,333 10,664,379 4.4410 2.904 2.891 2.911 2.885 2.931 3,670,976 2.9051 -0.22%
2011-01-07 0 4.450 4.430 4.450 4.430 4.500 3,459,125 15,443,291 4.4645 2.911 2.898 2.911 2.898 2.944 5,288,049 2.9204 -0.89%
2011-01-06 0 4.490 4.470 4.480 4.400 4.500 9,501,761 42,524,158 4.4754 2.937 2.924 2.931 2.878 2.944 14,525,574 2.9275 1.35%
2011-01-05 0 4.430 4.420 4.430 4.390 4.450 3,866,200 17,087,746 4.4198 2.898 2.891 2.898 2.872 2.911 5,910,355 2.8912 0.00%
2011-01-04 0 4.430 4.420 4.430 4.370 4.440 4,213,200 18,585,886 4.4113 2.898 2.891 2.898 2.859 2.904 6,440,822 2.8856 1.37%
2011-01-03 0 4.370 4.360 4.370 4.320 4.390 2,794,800 12,160,260 4.3510 2.859 2.852 2.859 2.826 2.872 4,272,479 2.8462 0.92%
2010-12-31 0 4.330 4.330 4.390 4.320 4.400 3,929,600 17,116,084 4.3557 2.832 2.832 2.872 2.826 2.878 6,007,276 2.8492 -0.23%
2010-12-30 0 4.340 4.340 4.350 4.290 4.500 5,534,000 24,173,126 4.3681 2.839 2.839 2.846 2.806 2.944 8,459,961 2.8574 -3.12%
2010-12-29 0 4.480 4.470 4.490 4.330 4.500 14,346,188 62,950,332 4.3879 2.931 2.924 2.937 2.832 2.944 21,931,369 2.8703 2.99%
2010-12-28 0 4.350 4.320 4.370 4.330 4.420 2,446,800 10,702,800 4.3742 2.846 2.826 2.859 2.832 2.891 3,740,483 2.8613 -1.58%
2010-12-24 0 4.420 4.380 4.420 4.380 4.420 572,400 2,515,728 4.3951 2.891 2.865 2.891 2.865 2.891 875,042 2.8750 0.00%
2010-12-23 0 4.420 4.390 4.420 4.390 4.450 1,134,338 5,002,321 4.4099 2.891 2.872 2.891 2.872 2.911 1,734,090 2.8847 -0.45%
2010-12-22 0 4.440 4.430 4.450 4.370 4.450 3,248,950 14,337,032 4.4128 2.904 2.898 2.911 2.859 2.911 4,966,749 2.8866 0.91%
2010-12-21 0 4.400 4.390 4.400 4.360 4.450 3,438,000 15,113,494 4.3960 2.878 2.872 2.878 2.852 2.911 5,255,755 2.8756 -0.45%
2010-12-20 0 4.420 4.450 4.460 4.390 4.520 4,288,320 18,996,257 4.4298 2.891 2.911 2.917 2.872 2.957 6,555,660 2.8977 -2.00%
2010-12-17 0 4.510 4.500 4.510 4.400 4.510 7,130,000 32,060,316 4.4965 2.950 2.944 2.950 2.878 2.950 10,899,805 2.9414 1.58%
2010-12-16 0 4.440 4.420 4.440 4.380 4.470 7,272,400 32,251,395 4.4348 2.904 2.891 2.904 2.865 2.924 11,117,496 2.9010 1.37%
2010-12-15 0 4.380 4.380 4.420 4.360 4.470 5,365,364 23,654,453 4.4087 2.865 2.865 2.891 2.852 2.924 8,202,163 2.8839 -2.01%
2010-12-14 0 4.470 4.490 4.500 4.430 4.510 4,585,707 20,418,883 4.4527 2.924 2.937 2.944 2.898 2.950 7,010,282 2.9127 0.90%
2010-12-13 0 4.430 4.420 4.430 4.410 4.480 4,246,000 18,823,896 4.4333 2.898 2.891 2.898 2.885 2.931 6,490,964 2.9000 -0.67%
2010-12-10 0 4.460 4.460 4.480 4.410 4.530 10,231,501 45,647,254 4.4614 2.917 2.917 2.931 2.885 2.963 15,641,146 2.9184 -1.33%
2010-12-09 0 4.520 4.510 4.520 4.390 4.540 19,548,838 87,703,767 4.4864 2.957 2.950 2.957 2.872 2.970 29,884,787 2.9347 2.49%
2010-12-08 0 4.410 4.410 4.420 4.180 4.440 17,755,365 77,304,167 4.3538 2.885 2.885 2.891 2.734 2.904 27,143,061 2.8480 5.25%
2010-12-07 0 4.190 4.180 4.200 4.180 4.230 5,273,714 22,184,666 4.2066 2.741 2.734 2.747 2.734 2.767 8,062,056 2.7517 -0.95%
2010-12-06 0 4.230 4.220 4.230 4.190 4.270 5,678,698 23,988,460 4.2243 2.767 2.760 2.767 2.741 2.793 8,681,165 2.7633 -0.24%
2010-12-03 0 4.240 4.220 4.250 4.180 4.280 9,374,497 39,576,631 4.2217 2.774 2.760 2.780 2.734 2.800 14,331,023 2.7616 -0.24%
2010-12-02 0 4.250 4.240 4.250 4.230 4.290 8,877,800 37,754,411 4.2527 2.780 2.774 2.780 2.767 2.806 13,571,710 2.7818 0.47%
2010-12-01 0 4.230 4.230 4.240 4.220 4.280 7,862,477 33,294,716 4.2346 2.767 2.767 2.774 2.760 2.800 12,019,561 2.7700 -0.24%
2010-11-30 0 4.240 4.230 4.270 4.230 4.300 6,368,000 27,139,002 4.2618 2.774 2.767 2.793 2.767 2.813 9,734,917 2.7878 -0.70%
2010-11-29 0 4.270 4.280 4.290 4.200 4.300 3,769,600 16,023,619 4.2507 2.793 2.800 2.806 2.747 2.813 5,762,680 2.7806 0.47%
2010-11-26 0 4.250 4.250 4.260 4.200 4.300 4,804,700 20,315,231 4.2282 2.780 2.780 2.787 2.747 2.813 7,345,062 2.7658 -1.16%
2010-11-25 0 4.300 4.290 4.300 4.230 4.350 4,550,944 19,570,149 4.3002 2.813 2.806 2.813 2.767 2.846 6,957,139 2.8130 1.18%
2010-11-24 0 4.250 4.230 4.260 4.220 4.290 5,621,244 23,863,167 4.2452 2.780 2.767 2.787 2.760 2.806 8,593,333 2.7769 -0.23%
2010-11-23 0 4.260 4.250 4.260 4.230 4.340 7,488,800 31,903,851 4.2602 2.787 2.780 2.787 2.767 2.839 11,448,312 2.7868 -1.62%
2010-11-22 0 4.330 4.330 4.340 4.230 4.360 5,784,994 24,926,052 4.3087 2.832 2.832 2.839 2.767 2.852 8,843,662 2.8185 1.17%
2010-11-19 0 4.280 4.280 4.290 4.220 4.300 8,104,702 34,493,836 4.2560 2.800 2.800 2.806 2.760 2.813 12,389,856 2.7840 0.94%
2010-11-18 0 4.240 4.240 4.250 4.220 4.300 6,560,699 27,868,577 4.2478 2.774 2.774 2.780 2.760 2.813 10,029,501 2.7787 0.47%
2010-11-17 0 4.220 4.210 4.230 4.200 4.300 11,840,414 50,394,603 4.2562 2.760 2.754 2.767 2.747 2.813 18,100,731 2.7841 -2.76%
2010-11-16 0 4.340 4.330 4.340 4.300 4.370 13,349,200 57,864,646 4.3347 2.839 2.832 2.839 2.813 2.859 20,407,249 2.8355 -0.69%
2010-11-15 0 4.370 4.360 4.370 4.340 4.400 10,456,923 45,668,205 4.3673 2.859 2.852 2.859 2.839 2.878 15,985,754 2.8568 -0.23%
2010-11-12 0 4.380 4.370 4.400 4.360 4.480 9,163,200 40,275,302 4.3953 2.865 2.859 2.878 2.852 2.931 14,008,008 2.8752 -2.01%
2010-11-11 0 4.470 4.470 4.480 4.420 4.520 7,218,518 32,369,209 4.4842 2.924 2.924 2.931 2.891 2.957 11,035,125 2.9333 0.68%
2010-11-10 0 4.440 4.420 4.450 4.410 4.490 11,735,330 52,005,811 4.4316 2.904 2.891 2.911 2.885 2.937 17,940,086 2.8989 -1.11%
2010-11-09 0 4.490 4.480 4.490 4.470 4.540 8,965,952 40,220,333 4.4859 2.937 2.931 2.937 2.924 2.970 13,706,470 2.9344 -0.66%
2010-11-08 0 4.520 4.520 4.540 4.450 4.610 12,881,504 57,924,929 4.4968 2.957 2.957 2.970 2.911 3.016 19,692,270 2.9415 -1.53%
2010-11-05 0 4.590 4.580 4.590 4.410 4.610 26,365,920 119,049,096 4.5153 3.003 2.996 3.003 2.885 3.016 40,306,227 2.9536 4.79%
2010-11-04 0 4.380 4.380 4.390 4.340 4.480 27,978,427 122,630,829 4.3830 2.865 2.865 2.872 2.839 2.931 42,771,306 2.8671 -1.13%
2010-11-03 0 4.430 4.430 4.440 4.400 4.580 17,836,055 79,636,832 4.4649 2.898 2.898 2.904 2.878 2.996 27,266,414 2.9207 -2.21%
2010-11-02 0 4.530 4.520 4.530 4.490 4.580 12,846,682 58,328,681 4.5404 2.963 2.957 2.963 2.937 2.996 19,639,037 2.9700 0.67%
2010-11-01 0 4.500 4.510 4.520 4.450 4.690 37,428,243 169,212,789 4.5210 2.944 2.950 2.957 2.911 3.068 57,217,471 2.9574 -2.60%
2010-10-29 0 4.620 4.620 4.630 4.600 4.860 18,920,031 89,067,228 4.7076 3.022 3.022 3.029 3.009 3.179 28,923,514 3.0794 -5.13%
2010-10-28 0 4.870 4.860 4.870 4.850 4.920 3,549,400 17,348,939 4.8879 3.186 3.179 3.186 3.173 3.218 5,426,055 3.1973 -0.20%
2010-10-27 0 4.880 4.880 4.890 4.860 4.970 7,112,574 34,864,643 4.9018 3.192 3.192 3.199 3.179 3.251 10,873,166 3.2065 0.00%
2010-10-26 0 4.880 4.890 4.900 4.860 5.000 14,255,034 70,202,113 4.9247 3.192 3.199 3.205 3.179 3.271 21,792,019 3.2215 -2.59%
2010-10-25 0 5.010 5.000 5.010 5.000 5.090 7,229,635 36,404,935 5.0355 3.277 3.271 3.277 3.271 3.330 11,052,120 3.2939 -0.60%
2010-10-22 0 5.040 5.040 5.050 5.010 5.100 7,416,015 37,481,798 5.0542 3.297 3.297 3.303 3.277 3.336 11,337,044 3.3061 0.00%
2010-10-21 0 5.040 5.010 5.040 5.000 5.090 5,398,980 27,180,043 5.0343 3.297 3.277 3.297 3.271 3.330 8,253,553 3.2931 0.80%
2010-10-20 0 5.000 5.030 5.050 4.900 5.080 10,266,160 51,588,115 5.0251 3.271 3.290 3.303 3.205 3.323 15,694,130 3.2871 -2.15%
2010-10-19 0 5.110 5.110 5.120 5.060 5.130 9,267,200 47,198,644 5.0931 3.343 3.343 3.349 3.310 3.356 14,166,995 3.3316 1.59%
2010-10-18 0 5.030 5.030 5.050 5.020 5.090 10,777,398 54,228,790 5.0317 3.290 3.290 3.303 3.284 3.330 16,475,672 3.2914 0.00%
2010-10-15 0 5.030 5.030 5.040 5.010 5.120 9,771,036 49,292,604 5.0448 3.290 3.290 3.297 3.277 3.349 14,937,222 3.3000 -1.18%
2010-10-14 0 5.090 5.090 5.110 5.070 5.170 12,703,349 64,955,467 5.1133 3.330 3.330 3.343 3.316 3.382 19,419,920 3.3448 -0.20%
2010-10-13 0 5.100 5.090 5.100 5.040 5.130 7,296,400 37,040,112 5.0765 3.336 3.330 3.336 3.297 3.356 11,154,185 3.3207 1.59%
2010-10-12 0 5.020 5.020 5.030 4.990 5.110 9,380,000 47,235,484 5.0358 3.284 3.284 3.290 3.264 3.343 14,339,435 3.2941 -1.57%
2010-10-11 0 5.100 5.090 5.100 5.080 5.220 13,300,274 68,211,384 5.1286 3.336 3.330 3.336 3.323 3.415 20,332,454 3.3548 -0.97%
2010-10-08 0 5.150 5.140 5.150 5.110 5.190 14,016,618 72,165,482 5.1486 3.369 3.362 3.369 3.343 3.395 21,427,547 3.3679 0.00%
2010-10-07 0 5.150 5.140 5.150 5.070 5.240 27,115,474 139,570,812 5.1473 3.369 3.362 3.369 3.316 3.428 41,452,088 3.3670 -0.58%
2010-10-06 0 5.180 5.170 5.180 5.070 5.230 26,822,530 138,497,470 5.1635 3.388 3.382 3.388 3.316 3.421 41,004,258 3.3776 3.19%
2010-10-05 0 5.020 5.010 5.040 4.930 5.130 26,945,697 135,627,644 5.0334 3.284 3.277 3.297 3.225 3.356 41,192,546 3.2925 -0.59%
2010-10-04 0 5.050 5.050 5.060 4.880 5.050 38,396,506 191,631,106 4.9908 3.303 3.303 3.310 3.192 3.303 58,697,678 3.2647 4.99%
2010-09-30 0 4.810 4.790 4.800 4.620 4.840 23,720,987 112,826,496 4.7564 3.146 3.133 3.140 3.022 3.166 36,262,853 3.1114 3.00%
2010-09-29 0 4.670 4.660 4.670 4.630 4.680 5,599,770 26,077,114 4.6568 3.055 3.048 3.055 3.029 3.061 8,560,505 3.0462 1.52%
2010-09-28 0 4.600 4.590 4.600 4.590 4.750 16,286,221 76,284,421 4.6840 3.009 3.003 3.009 3.003 3.107 24,897,144 3.0640 -1.92%
2010-09-27 0 4.690 4.670 4.680 4.640 4.720 6,734,580 31,562,354 4.6866 3.068 3.055 3.061 3.035 3.088 10,295,317 3.0657 1.30%
2010-09-24 0 4.630 4.620 4.630 4.600 4.670 5,380,813 24,862,524 4.6206 3.029 3.022 3.029 3.009 3.055 8,225,780 3.0225 -0.64%
2010-09-22 0 4.660 4.650 4.660 4.620 4.700 3,957,344 18,458,915 4.6645 3.048 3.042 3.048 3.022 3.074 6,049,689 3.0512 -0.21%
2010-09-21 0 4.670 4.650 4.670 4.520 4.710 7,876,373 36,460,291 4.6291 3.055 3.042 3.055 2.957 3.081 12,040,804 3.0281 0.86%
2010-09-20 0 4.630 4.620 4.650 4.590 4.660 4,618,834 21,374,640 4.6277 3.029 3.022 3.042 3.003 3.048 7,060,925 3.0272 0.43%
2010-09-17 0 4.610 4.610 4.630 4.550 4.650 7,127,600 32,731,344 4.5922 3.016 3.016 3.029 2.976 3.042 10,896,136 3.0039 -0.43%
2010-09-16 0 4.630 4.620 4.630 4.580 4.660 5,798,400 26,719,300 4.6080 3.029 3.022 3.029 2.996 3.048 8,864,156 3.0143 -0.64%
2010-09-15 0 4.660 4.650 4.660 4.640 4.720 3,087,490 14,422,440 4.6713 3.048 3.042 3.048 3.035 3.088 4,719,921 3.0557 -0.85%
2010-09-14 0 4.700 4.700 4.710 4.640 4.720 4,302,291 20,188,868 4.6926 3.074 3.074 3.081 3.035 3.088 6,577,017 3.0696 0.64%
2010-09-13 0 4.670 4.680 4.690 4.620 4.720 6,440,204 30,053,231 4.6665 3.055 3.061 3.068 3.022 3.088 9,845,297 3.0525 1.08%
2010-09-10 0 4.620 4.610 4.620 4.610 4.720 4,568,400 21,231,112 4.6474 3.022 3.016 3.022 3.016 3.088 6,983,825 3.0400 -1.07%
2010-09-09 0 4.670 4.670 4.680 4.660 4.720 7,199,237 33,732,814 4.6856 3.055 3.055 3.061 3.048 3.088 11,005,650 3.0650 -1.48%
2010-09-08 0 4.740 4.750 4.760 4.690 4.790 5,933,700 28,016,337 4.7216 3.101 3.107 3.114 3.068 3.133 9,070,992 3.0886 -1.25%
2010-09-07 0 4.800 4.790 4.800 4.780 4.920 4,271,896 20,534,256 4.8068 3.140 3.133 3.140 3.127 3.218 6,530,552 3.1443 -1.23%
2010-09-06 0 4.860 4.870 4.890 4.690 4.880 5,696,101 27,279,096 4.7891 3.179 3.186 3.199 3.068 3.192 8,707,769 3.1327 3.85%
2010-09-03 0 4.680 4.680 4.700 4.590 4.700 5,635,200 26,157,420 4.6418 3.061 3.061 3.074 3.003 3.074 8,614,668 3.0364 0.86%
2010-09-02 0 4.640 4.650 4.660 4.630 4.810 5,531,780 25,971,963 4.6950 3.035 3.042 3.048 3.029 3.146 8,456,567 3.0712 -1.90%
2010-09-01 0 4.730 4.730 4.750 4.650 4.750 6,080,076 28,601,434 4.7041 3.094 3.094 3.107 3.042 3.107 9,294,761 3.0772 2.83%
2010-08-31 0 4.600 4.600 4.610 4.530 4.610 5,356,000 24,402,896 4.5562 3.009 3.009 3.016 2.963 3.016 8,187,848 2.9804 0.00%
2010-08-30 0 4.600 4.600 4.610 4.570 4.740 4,037,702 18,822,020 4.6616 3.009 3.009 3.016 2.989 3.101 6,172,534 3.0493 1.10%
2010-08-27 0 4.550 4.530 4.550 4.510 4.570 5,483,847 24,866,308 4.5345 2.976 2.963 2.976 2.950 2.989 8,383,291 2.9662 -0.66%
2010-08-26 0 4.580 4.570 4.580 4.560 4.690 4,412,329 20,249,764 4.5894 2.996 2.989 2.996 2.983 3.068 6,745,235 3.0021 -1.08%
2010-08-25 0 4.630 4.620 4.630 4.610 4.730 7,265,200 33,726,272 4.6422 3.029 3.022 3.029 3.016 3.094 11,106,489 3.0366 -2.11%
2010-08-24 0 4.730 4.760 4.770 4.720 4.800 6,926,524 32,953,801 4.7576 3.094 3.114 3.120 3.088 3.140 10,588,747 3.1122 -0.84%
2010-08-23 0 4.770 4.770 4.780 4.760 4.850 6,278,800 30,114,120 4.7962 3.120 3.120 3.127 3.114 3.173 9,598,555 3.1374 -1.45%
2010-08-20 0 4.840 4.840 4.850 4.760 4.880 5,119,681 24,681,863 4.8210 3.166 3.166 3.173 3.114 3.192 7,826,582 3.1536 -1.22%
2010-08-19 0 4.900 4.890 4.900 4.860 4.970 6,261,600 30,663,514 4.8971 3.205 3.199 3.205 3.179 3.251 9,572,261 3.2034 -1.41%
2010-08-18 0 4.970 4.950 4.960 4.880 4.990 5,944,304 29,234,381 4.9180 3.251 3.238 3.245 3.192 3.264 9,087,203 3.2171 1.43%
2010-08-17 0 4.900 4.900 4.910 4.820 4.910 2,362,896 11,481,151 4.8589 3.205 3.205 3.212 3.153 3.212 3,612,217 3.1784 1.66%
2010-08-16 0 4.820 4.820 4.830 4.810 4.920 6,595,038 31,990,125 4.8506 3.153 3.153 3.159 3.146 3.218 10,081,996 3.1730 -2.03%
2010-08-13 0 4.920 4.920 4.930 4.890 4.950 4,473,400 22,006,260 4.9194 3.218 3.218 3.225 3.199 3.238 6,838,596 3.2179 0.41%
2010-08-12 0 4.900 4.910 4.930 4.890 4.990 8,761,168 43,147,272 4.9248 3.205 3.212 3.225 3.199 3.264 13,393,412 3.2215 -2.58%
2010-08-11 0 5.030 5.030 5.040 5.000 5.080 9,990,848 50,198,917 5.0245 3.290 3.290 3.297 3.271 3.323 15,273,254 3.2867 -0.98%
2010-08-10 0 5.080 5.080 5.090 4.990 5.090 14,285,200 71,890,780 5.0325 3.323 3.323 3.330 3.264 3.330 21,838,135 3.2920 0.99%
2010-08-09 0 5.030 5.020 5.030 5.010 5.070 7,390,273 37,153,484 5.0273 3.290 3.284 3.290 3.277 3.316 11,297,691 3.2886 0.20%
2010-08-06 0 5.020 5.020 5.030 5.000 5.100 10,663,600 53,667,476 5.0328 3.284 3.284 3.290 3.271 3.336 16,301,706 3.2921 -0.40%
2010-08-05 0 5.040 5.030 5.040 4.960 5.050 7,274,230 36,486,517 5.0159 3.297 3.290 3.297 3.245 3.303 11,120,293 3.2811 1.41%
2010-08-04 0 4.970 4.950 4.980 4.940 5.170 75,703,394 377,015,182 4.9802 3.251 3.238 3.258 3.231 3.382 115,729,630 3.2577 -2.55%
2010-08-03 0 5.100 5.140 5.150 5.000 5.200 23,714,869 120,932,540 5.0994 3.336 3.362 3.369 3.271 3.402 36,253,500 3.3357 2.62%
2010-08-02 0 4.970 4.970 4.990 4.880 4.990 13,453,851 66,580,934 4.9488 3.251 3.251 3.264 3.192 3.264 20,567,231 3.2372 1.64%
2010-07-30 0 4.890 4.870 4.880 4.800 4.910 9,923,575 48,454,141 4.8827 3.199 3.186 3.192 3.140 3.212 15,170,412 3.1940 1.45%
2010-07-29 0 4.820 4.820 4.830 4.800 4.980 24,614,644 119,821,319 4.8679 3.153 3.153 3.159 3.140 3.258 37,629,008 3.1843 -3.21%
2010-07-28 0 4.980 4.980 4.990 4.900 5.100 12,190,058 60,467,451 4.9604 3.258 3.258 3.264 3.205 3.336 18,635,240 3.2448 -0.80%
2010-07-27 0 5.020 5.010 5.020 4.940 5.040 14,358,073 71,790,756 5.0000 3.284 3.277 3.284 3.231 3.297 21,949,537 3.2707 1.83%
2010-07-26 0 4.930 4.930 4.940 4.910 5.470 32,209,507 162,347,381 5.0404 3.225 3.225 3.231 3.212 3.578 49,239,461 3.2971 -8.87%
2010-07-23 0 5.410 5.400 5.410 5.400 5.520 10,524,452 57,567,813 5.4699 3.539 3.532 3.539 3.532 3.611 16,088,987 3.5781 0.37%
2010-07-22 0 5.390 5.380 5.390 5.270 5.400 9,096,100 48,722,392 5.3564 3.526 3.519 3.526 3.447 3.532 13,905,431 3.5038 0.37%
2010-07-21 0 5.370 5.350 5.370 5.260 5.380 6,916,529 36,832,259 5.3253 3.513 3.500 3.513 3.441 3.519 10,573,467 3.4835 1.51%
2010-07-20 0 5.290 5.260 5.290 5.170 5.300 4,371,321 23,017,558 5.2656 3.460 3.441 3.460 3.382 3.467 6,682,545 3.4444 2.92%
2010-07-19 0 5.140 5.130 5.140 5.040 5.230 4,485,498 23,100,697 5.1501 3.362 3.356 3.362 3.297 3.421 6,857,091 3.3689 0.00%
2010-07-16 0 5.140 5.140 5.160 5.090 5.240 1,725,200 8,869,124 5.1409 3.362 3.362 3.375 3.330 3.428 2,637,355 3.3629 -1.91%
2010-07-15 0 5.240 5.190 5.250 5.170 5.340 3,780,800 19,755,742 5.2253 3.428 3.395 3.434 3.382 3.493 5,779,801 3.4181 -2.06%
2010-07-14 0 5.350 5.340 5.350 5.200 5.350 11,520,401 60,829,684 5.2802 3.500 3.493 3.500 3.402 3.500 17,611,519 3.4540 3.28%
2010-07-13 0 5.180 5.170 5.180 5.080 5.220 3,022,078 15,573,674 5.1533 3.388 3.382 3.388 3.323 3.415 4,619,925 3.3710 0.78%
2010-07-12 0 5.140 5.140 5.150 5.130 5.330 3,841,200 20,034,360 5.2157 3.362 3.362 3.369 3.356 3.487 5,872,136 3.4118 -2.10%
2010-07-09 0 5.250 5.240 5.260 5.000 5.490 12,240,800 64,098,486 5.2365 3.434 3.428 3.441 3.271 3.591 18,712,810 3.4254 4.58%
2010-07-08 0 5.020 5.010 5.020 4.920 5.080 7,123,000 35,707,171 5.0129 3.284 3.277 3.284 3.218 3.323 10,889,104 3.2792 2.45%
2010-07-07 0 4.900 4.890 4.900 4.620 4.900 6,705,288 31,863,182 4.7519 3.205 3.199 3.205 3.022 3.205 10,250,538 3.1084 4.03%
2010-07-06 0 4.710 4.700 4.710 4.550 4.760 11,041,133 51,504,872 4.6648 3.081 3.074 3.081 2.976 3.114 16,878,850 3.0514 0.86%
2010-07-05 0 4.670 4.660 4.670 4.620 4.860 6,400,399 29,927,748 4.6759 3.055 3.048 3.055 3.022 3.179 9,784,447 3.0587 -3.31%
2010-07-02 0 4.830 4.830 4.850 4.760 5.140 11,907,077 58,198,737 4.8877 3.159 3.159 3.173 3.114 3.362 18,202,640 3.1973 -3.21%
2010-06-30 0 4.990 4.960 5.000 4.930 5.020 7,212,532 35,844,470 4.9697 3.264 3.245 3.271 3.225 3.284 11,025,974 3.2509 -0.80%
2010-06-29 0 5.030 4.990 5.000 4.970 5.210 10,417,085 52,617,991 5.0511 3.290 3.264 3.271 3.251 3.408 15,924,853 3.3041 -2.90%
2010-06-28 0 5.180 5.170 5.180 5.160 5.220 7,098,319 36,782,341 5.1818 3.388 3.382 3.388 3.375 3.415 10,851,374 3.3896 0.00%
2010-06-25 0 5.180 5.180 5.190 5.180 5.210 7,537,041 39,160,395 5.1957 3.388 3.388 3.395 3.388 3.408 11,522,059 3.3987 -0.19%
2010-06-24 0 5.190 5.190 5.200 5.170 5.240 6,187,693 32,170,614 5.1991 3.395 3.395 3.402 3.382 3.428 9,459,278 3.4010 -0.76%
2010-06-23 0 5.230 5.200 5.220 5.150 5.280 11,977,405 62,362,329 5.2067 3.421 3.402 3.415 3.369 3.454 18,310,152 3.4059 -1.13%
2010-06-22 0 5.290 5.290 5.300 5.250 5.370 12,480,820 66,195,950 5.3038 3.460 3.460 3.467 3.434 3.513 19,079,735 3.4694 -0.38%
2010-06-21 0 5.310 5.310 5.320 5.200 5.330 26,494,549 139,837,576 5.2780 3.473 3.473 3.480 3.402 3.487 40,502,865 3.4525 1.92%
2010-06-18 0 5.210 5.210 5.220 5.200 5.340 11,040,787 57,996,968 5.2530 3.408 3.408 3.415 3.402 3.493 16,878,321 3.4362 -1.14%
2010-06-17 0 5.270 5.270 5.310 5.260 5.400 13,068,303 69,277,795 5.3012 3.447 3.447 3.473 3.441 3.532 19,977,834 3.4677 -1.13%
2010-06-15 0 5.330 5.320 5.340 5.290 5.360 11,602,640 61,843,162 5.3301 3.487 3.480 3.493 3.460 3.506 17,737,240 3.4866 -0.37%
2010-06-14 0 5.350 5.370 5.380 5.220 5.450 18,944,109 100,308,146 5.2950 3.500 3.513 3.519 3.415 3.565 28,960,323 3.4636 0.19%
2010-06-11 0 5.340 5.330 5.340 5.330 5.620 18,313,979 99,638,937 5.4406 3.493 3.487 3.493 3.487 3.676 27,997,028 3.5589 -2.20%
2010-06-10 0 5.460 5.460 5.480 5.420 5.650 5,306,638 29,108,099 5.4852 3.572 3.572 3.585 3.545 3.696 8,112,387 3.5881 -0.73%
2010-06-09 0 5.500 5.500 5.510 5.460 5.660 5,733,800 31,758,226 5.5388 3.598 3.598 3.604 3.572 3.702 8,765,400 3.6231 -1.96%
2010-06-08 0 5.610 5.610 5.650 5.560 5.740 6,456,800 36,390,136 5.6359 3.670 3.670 3.696 3.637 3.755 9,870,668 3.6867 -1.23%
2010-06-07 0 5.680 5.670 5.680 5.630 5.790 5,888,506 33,435,242 5.6781 3.716 3.709 3.716 3.683 3.787 9,001,903 3.7142 -4.54%
2010-06-04 0 5.950 5.950 5.960 5.880 5.970 3,240,560 19,246,376 5.9392 3.892 3.892 3.899 3.846 3.905 4,953,923 3.8851 0.34%
2010-06-03 0 5.930 5.920 5.940 5.880 5.970 6,206,769 36,791,514 5.9276 3.879 3.873 3.886 3.846 3.905 9,488,440 3.8775 2.24%
2010-06-02 0 5.800 5.780 5.800 5.680 5.870 3,693,570 21,338,627 5.7772 3.794 3.781 3.794 3.716 3.840 5,646,451 3.7791 0.00%
2010-06-01 0 5.800 5.800 5.840 5.770 5.940 3,988,800 23,340,484 5.8515 3.794 3.794 3.820 3.774 3.886 6,097,776 3.8277 -1.19%
2010-05-31 0 5.870 5.860 5.900 5.670 5.900 2,815,184 16,235,633 5.7672 3.840 3.833 3.859 3.709 3.859 4,303,641 3.7725 3.53%
2010-05-28 0 5.670 5.680 5.790 5.640 6.050 6,596,054 38,688,679 5.8654 3.709 3.716 3.787 3.689 3.958 10,083,549 3.8368 -1.90%
2010-05-27 0 5.780 5.770 5.790 5.450 5.800 5,945,000 34,024,392 5.7232 3.781 3.774 3.787 3.565 3.794 9,088,267 3.7438 3.40%
2010-05-26 0 5.590 5.580 5.590 5.500 5.630 10,131,000 56,620,564 5.5888 3.657 3.650 3.657 3.598 3.683 15,487,508 3.6559 2.76%
2010-05-25 0 5.440 5.450 5.470 5.380 5.880 12,087,267 67,374,853 5.5740 3.559 3.565 3.578 3.519 3.846 18,478,101 3.6462 -7.80%
2010-05-24 0 5.900 5.900 5.930 5.880 6.010 4,030,295 23,898,344 5.9297 3.859 3.859 3.879 3.846 3.931 6,161,211 3.8788 1.37%
2010-05-20 0 6.080 6.080 6.090 5.990 6.190 9,257,000 56,263,132 6.0779 3.807 3.807 3.813 3.751 3.876 14,783,596 3.8058 -0.98%
2010-05-19 0 6.140 6.130 6.140 6.100 6.170 6,885,600 42,146,768 6.1210 3.845 3.838 3.845 3.820 3.863 10,996,427 3.8328 -0.81%
2010-05-18 0 6.190 6.180 6.190 6.090 6.250 3,928,800 24,287,656 6.1820 3.876 3.870 3.876 3.813 3.914 6,274,364 3.8709 1.64%
2010-05-17 0 6.090 6.080 6.090 6.050 6.250 12,064,400 73,419,020 6.0856 3.813 3.807 3.813 3.788 3.914 19,267,064 3.8106 -3.03%
2010-05-14 0 6.280 6.280 6.290 6.210 6.440 4,515,000 28,700,478 6.3567 3.932 3.932 3.939 3.888 4.033 7,210,536 3.9804 -2.64%
2010-05-13 0 6.450 6.430 6.450 6.300 6.480 10,788,899 68,933,065 6.3893 4.039 4.026 4.039 3.945 4.058 17,230,066 4.0007 3.53%
2010-05-12 0 6.230 6.260 6.270 6.200 6.330 5,181,719 32,338,250 6.2408 3.901 3.920 3.926 3.882 3.964 8,275,298 3.9078 0.32%
2010-05-11 0 6.210 6.210 6.220 6.210 6.390 12,038,400 75,838,536 6.2997 3.888 3.888 3.895 3.888 4.001 19,225,541 3.9447 -2.05%
2010-05-10 0 6.340 6.330 6.350 6.270 6.400 9,735,487 61,558,487 6.3231 3.970 3.964 3.976 3.926 4.007 15,547,748 3.9593 1.60%
2010-05-07 0 6.240 6.230 6.290 5.960 6.340 19,045,400 117,967,938 6.1940 3.907 3.901 3.939 3.732 3.970 30,415,847 3.8785 0.81%
2010-05-06 0 6.190 6.180 6.200 6.050 6.300 9,819,851 60,488,909 6.1599 3.876 3.870 3.882 3.788 3.945 15,682,479 3.8571 -1.90%
2010-05-05 0 6.310 6.310 6.340 6.000 6.390 12,468,400 77,479,000 6.2140 3.951 3.951 3.970 3.757 4.001 19,912,259 3.8910 1.28%
2010-05-04 0 6.230 6.220 6.230 6.200 6.600 26,060,800 164,274,712 6.3035 3.901 3.895 3.901 3.882 4.133 41,619,567 3.9471 -4.45%
2010-05-03 0 6.520 6.530 6.540 6.520 6.770 9,388,404 61,832,720 6.5861 4.083 4.089 4.095 4.083 4.239 14,993,450 4.1240 -3.83%
2010-04-30 0 6.780 6.760 6.770 6.650 6.800 19,848,858 133,695,861 6.7357 4.245 4.233 4.239 4.164 4.258 31,698,983 4.2177 4.63%
2010-04-29 0 6.480 6.480 6.490 6.400 6.530 20,509,000 132,912,505 6.4807 4.058 4.058 4.064 4.007 4.089 32,753,242 4.0580 2.37%
2010-04-28 0 6.330 6.330 6.340 5.900 6.370 28,296,780 175,910,047 6.2166 3.964 3.964 3.970 3.694 3.989 45,190,467 3.8926 3.26%
2010-04-27 0 6.130 6.130 6.140 6.120 6.300 33,003,200 203,169,652 6.1561 3.838 3.838 3.845 3.832 3.945 52,706,704 3.8547 -2.23%
2010-04-26 0 6.270 6.270 6.290 6.200 6.740 41,300,197 262,303,326 6.3511 3.926 3.926 3.939 3.882 4.220 65,957,158 3.9769 -5.43%
2010-04-23 0 6.630 6.630 6.640 6.600 6.940 34,309,474 231,732,236 6.7542 4.151 4.151 4.158 4.133 4.346 54,792,847 4.2292 -6.36%
2010-04-22 0 7.080 7.070 7.080 7.070 7.300 14,953,877 106,810,463 7.1427 4.433 4.427 4.433 4.427 4.571 23,881,611 4.4725 -3.80%
2010-04-21 0 7.360 7.350 7.370 7.300 7.550 20,333,387 150,849,533 7.4188 4.609 4.602 4.615 4.571 4.728 32,472,785 4.6454 4.55%
2010-04-20 0 7.040 7.000 7.040 6.930 7.090 3,630,400 25,393,748 6.9948 4.408 4.383 4.408 4.339 4.440 5,797,814 4.3799 1.73%
2010-04-19 0 6.920 6.920 6.940 6.840 6.950 6,036,474 41,540,281 6.8815 4.333 4.333 4.346 4.283 4.352 9,640,358 4.3090 -1.56%
2010-04-16 0 7.030 7.020 7.060 6.980 7.150 5,862,151 41,387,337 7.0601 4.402 4.396 4.421 4.371 4.477 9,361,961 4.4208 -1.13%
2010-04-15 0 7.110 7.070 7.110 7.050 7.160 5,348,280 37,989,415 7.1031 4.452 4.427 4.452 4.414 4.483 8,541,299 4.4477 0.42%
2010-04-14 0 7.080 7.070 7.080 7.060 7.250 5,159,956 36,579,533 7.0891 4.433 4.427 4.433 4.421 4.540 8,240,543 4.4390 -0.56%
2010-04-13 0 7.120 7.120 7.130 7.070 7.180 5,001,200 35,603,116 7.1189 4.458 4.458 4.465 4.427 4.496 7,987,006 4.4576 -0.14%
2010-04-12 0 7.130 7.120 7.140 7.120 7.280 5,020,143 35,981,532 7.1674 4.465 4.458 4.471 4.458 4.558 8,017,259 4.4880 -0.56%
2010-04-09 0 7.170 7.150 7.170 7.060 7.200 4,459,786 31,867,947 7.1456 4.490 4.477 4.490 4.421 4.508 7,122,358 4.4744 0.84%
2010-04-08 0 7.110 7.100 7.110 7.070 7.210 4,582,895 32,577,143 7.1084 4.452 4.446 4.452 4.427 4.515 7,318,966 4.4511 -1.66%
2010-04-07 0 7.230 7.200 7.220 7.070 7.250 9,673,800 69,345,758 7.1684 4.527 4.508 4.521 4.427 4.540 15,449,233 4.4886 1.26%
2010-04-01 0 7.140 7.130 7.150 6.780 7.150 5,935,001 41,638,799 7.0158 4.471 4.465 4.477 4.245 4.477 9,478,303 4.3931 4.69%
2010-03-31 0 6.820 6.800 6.850 6.750 7.070 10,920,016 74,620,963 6.8334 4.270 4.258 4.289 4.227 4.427 17,439,462 4.2789 -2.15%
2010-03-30 0 6.970 6.970 7.010 6.960 7.100 5,715,568 40,039,714 7.0054 4.364 4.364 4.389 4.358 4.446 9,127,865 4.3865 -1.83%
2010-03-29 0 7.100 7.070 7.100 6.930 7.100 6,571,686 46,342,376 7.0518 4.446 4.427 4.446 4.339 4.446 10,495,101 4.4156 1.28%
2010-03-26 0 7.010 7.020 7.030 6.950 7.120 5,454,990 38,493,854 7.0566 4.389 4.396 4.402 4.352 4.458 8,711,717 4.4186 -1.27%
2010-03-25 0 7.100 7.050 7.120 7.020 7.450 7,291,896 52,537,033 7.2049 4.446 4.414 4.458 4.396 4.665 11,645,289 4.5114 -3.92%
2010-03-24 0 7.390 7.360 7.400 7.340 7.570 3,167,071 23,408,357 7.3912 4.627 4.609 4.634 4.596 4.740 5,057,869 4.6281 -0.67%
2010-03-23 0 7.440 7.360 7.460 7.350 7.500 3,957,216 29,349,427 7.4167 4.659 4.609 4.671 4.602 4.696 6,319,745 4.6441 -0.13%
2010-03-22 0 7.450 7.420 7.490 7.330 7.590 6,042,511 45,473,785 7.5256 4.665 4.646 4.690 4.590 4.753 9,649,999 4.7123 -1.84%
2010-03-19 0 7.590 7.520 7.600 7.380 7.620 20,889,355 156,848,661 7.5085 4.753 4.709 4.759 4.621 4.771 33,360,676 4.7016 2.02%
2010-03-18 0 7.440 7.420 7.440 7.360 7.480 9,543,058 70,973,927 7.4372 4.659 4.646 4.659 4.609 4.684 15,240,435 4.6569 1.09%
2010-03-17 0 7.360 7.360 7.370 7.340 7.580 6,146,280 45,840,503 7.4583 4.609 4.609 4.615 4.596 4.746 9,815,720 4.6701 -1.74%
2010-03-16 0 7.490 7.480 7.490 7.430 7.590 4,679,797 35,141,829 7.5093 4.690 4.684 4.690 4.652 4.753 7,473,720 4.7021 0.00%
2010-03-15 0 7.490 7.490 7.500 7.390 7.500 6,542,581 48,860,716 7.4681 4.690 4.690 4.696 4.627 4.696 10,448,620 4.6763 1.22%
2010-03-12 0 7.400 7.380 7.390 7.320 7.520 3,776,452 27,844,703 7.3732 4.634 4.621 4.627 4.584 4.709 6,031,062 4.6169 -0.54%
2010-03-11 0 7.440 7.440 7.490 7.250 7.620 16,781,614 125,425,503 7.4740 4.659 4.659 4.690 4.540 4.771 26,800,540 4.6800 3.33%
2010-03-10 0 7.200 7.210 7.220 7.000 7.210 7,618,400 54,277,300 7.1245 4.508 4.515 4.521 4.383 4.515 12,166,722 4.4611 2.86%
2010-03-09 0 7.000 6.990 7.000 6.970 7.140 4,947,261 34,820,806 7.0384 4.383 4.377 4.383 4.364 4.471 7,900,865 4.4072 -0.99%
2010-03-08 0 7.070 7.070 7.090 7.020 7.130 3,836,000 27,149,908 7.0777 4.427 4.427 4.440 4.396 4.465 6,126,161 4.4318 0.71%
2010-03-05 0 7.020 7.000 7.010 6.920 7.060 5,873,054 41,132,349 7.0036 4.396 4.383 4.389 4.333 4.421 9,379,373 4.3854 1.30%
2010-03-04 0 6.930 6.910 6.970 6.840 7.120 14,626,000 101,153,828 6.9160 4.339 4.327 4.364 4.283 4.458 23,357,985 4.3306 -1.70%
2010-03-03 0 7.050 7.050 7.060 6.790 7.080 20,137,615 139,958,474 6.9501 4.414 4.414 4.421 4.252 4.433 32,160,134 4.3519 4.14%
2010-03-02 0 6.770 6.770 6.780 6.600 6.870 9,841,456 66,421,661 6.7492 4.239 4.239 4.245 4.133 4.302 15,716,982 4.2261 2.11%
2010-03-01 0 6.630 6.610 6.640 6.600 6.750 5,127,500 34,082,260 6.6470 4.151 4.139 4.158 4.133 4.227 8,188,710 4.1621 -0.90%
2010-02-26 0 6.690 6.680 6.700 6.520 6.750 16,422,700 109,610,443 6.6743 4.189 4.183 4.195 4.083 4.227 26,227,347 4.1792 1.83%
2010-02-25 0 6.570 6.550 6.570 6.450 6.890 25,597,354 170,162,834 6.6477 4.114 4.101 4.114 4.039 4.314 40,879,435 4.1626 3.96%
2010-02-24 0 6.320 6.310 6.320 5.950 6.370 13,285,454 82,890,495 6.2392 3.957 3.951 3.957 3.726 3.989 21,217,109 3.9068 4.98%
2010-02-23 0 6.020 6.000 6.010 5.850 6.050 7,468,815 44,691,930 5.9838 3.770 3.757 3.763 3.663 3.788 11,927,832 3.7469 1.52%
2010-02-22 0 5.930 5.890 5.900 5.890 6.080 12,732,800 75,977,461 5.9671 3.713 3.688 3.694 3.688 3.807 20,334,511 3.7364 1.37%
2010-02-19 0 5.850 5.850 5.860 5.840 6.050 14,293,597 85,026,944 5.9486 3.663 3.663 3.669 3.657 3.788 22,827,132 3.7248 -2.66%
2010-02-18 0 6.010 6.010 6.020 5.990 6.140 13,477,109 81,293,729 6.0320 3.763 3.763 3.770 3.751 3.845 21,523,186 3.7770 -2.59%
2010-02-17 0 6.170 6.160 6.200 6.030 6.580 17,036,700 107,292,218 6.2977 3.863 3.857 3.882 3.776 4.120 27,207,916 3.9434 -3.29%
2010-02-12 0 6.380 6.370 6.380 6.300 6.660 16,017,785 102,545,531 6.4020 3.995 3.989 3.995 3.945 4.170 25,580,691 4.0087 -3.33%
2010-02-11 0 6.600 6.600 6.630 6.500 6.940 41,379,800 277,299,120 6.7013 4.133 4.133 4.151 4.070 4.346 66,084,285 4.1961 1.23%
2010-02-10 0 6.520 6.570 6.580 6.040 6.580 53,003,306 332,860,197 6.2800 4.083 4.114 4.120 3.782 4.120 84,647,233 3.9323 11.07%
2010-02-09 0 5.870 5.870 5.880 5.690 6.600 96,407,339 581,329,160 6.0299 3.676 3.676 3.682 3.563 4.133 153,964,255 3.7757 -27.26%
2010-02-08 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 5.053 - - - - 0 - 0.00%
2010-01-06 0 8.070 8.060 8.070 7.700 8.200 124,164,632 988,450,164 7.9608 5.053 5.047 5.053 4.821 5.135 198,293,152 4.9848 15.29%
2010-01-05 0 7.000 7.010 7.020 6.660 7.020 40,564,877 279,476,584 6.8896 4.383 4.389 4.396 4.170 4.396 64,782,838 4.3141 6.87%
2010-01-04 0 6.550 6.550 6.560 6.360 6.650 34,345,000 224,890,515 6.5480 4.101 4.101 4.108 3.982 4.164 54,849,583 4.1001 4.97%
2009-12-31 0 6.240 6.240 6.250 5.750 6.350 25,198,600 153,421,592 6.0885 3.907 3.907 3.914 3.600 3.976 40,242,618 3.8124 7.59%
2009-12-30 0 5.800 5.790 5.800 5.740 5.890 9,150,100 53,113,642 5.8047 3.632 3.626 3.632 3.594 3.688 14,612,874 3.6347 -1.02%
2009-12-29 0 5.860 5.850 5.860 5.680 5.860 13,824,495 80,031,952 5.7891 3.669 3.663 3.669 3.557 3.669 22,077,967 3.6250 3.53%
2009-12-28 0 5.660 5.660 5.670 5.610 5.920 14,928,400 85,604,624 5.7343 3.544 3.544 3.550 3.513 3.707 23,840,923 3.5907 -2.75%
2009-12-24 0 5.820 5.820 5.830 5.750 5.880 11,897,200 69,027,993 5.8020 3.644 3.644 3.651 3.600 3.682 19,000,042 3.6330 -0.68%
2009-12-23 0 5.860 5.860 5.870 5.830 6.220 18,287,186 108,023,997 5.9071 3.669 3.669 3.676 3.651 3.895 29,204,965 3.6988 -2.98%
2009-12-22 0 6.040 6.030 6.050 6.010 6.230 11,339,600 69,275,004 6.1091 3.782 3.776 3.788 3.763 3.901 18,109,545 3.8253 0.17%
2009-12-21 0 6.030 6.020 6.030 5.690 6.090 15,618,000 92,887,182 5.9474 3.776 3.770 3.776 3.563 3.813 24,942,227 3.7241 3.43%
2009-12-18 0 5.830 5.810 5.840 5.510 6.100 63,120,761 359,726,369 5.6990 3.651 3.638 3.657 3.450 3.820 100,804,991 3.5685 -5.20%
2009-12-17 0 6.150 6.150 6.160 5.650 6.940 50,866,290 322,128,374 6.3328 3.851 3.851 3.857 3.538 4.346 81,234,380 3.9654 -9.82%
2009-12-16 0 6.820 6.800 6.810 6.780 7.290 23,089,800 159,942,391 6.9270 4.270 4.258 4.264 4.245 4.565 36,874,826 4.3374 -5.93%
2009-12-15 0 7.250 7.250 7.260 7.220 7.310 9,335,200 67,802,446 7.2631 4.540 4.540 4.546 4.521 4.577 14,908,482 4.5479 -0.68%
2009-12-14 0 7.300 7.270 7.300 7.150 7.300 6,265,200 45,222,576 7.2181 4.571 4.552 4.571 4.477 4.571 10,005,637 4.5197 1.25%
2009-12-11 0 7.210 7.200 7.220 7.150 7.260 8,203,010 58,952,823 7.1867 4.515 4.508 4.521 4.477 4.546 13,100,355 4.5001 0.00%
2009-12-10 0 7.210 7.200 7.220 7.110 7.250 8,247,000 59,160,064 7.1735 4.515 4.508 4.521 4.452 4.540 13,170,607 4.4918 -0.28%
2009-12-09 0 7.230 7.250 7.260 7.170 7.280 7,450,000 53,748,266 7.2145 4.527 4.540 4.546 4.490 4.558 11,897,784 4.5175 -0.28%
2009-12-08 0 7.250 7.250 7.270 7.180 7.330 7,923,600 57,356,184 7.2387 4.540 4.540 4.552 4.496 4.590 12,654,132 4.5326 -0.55%
2009-12-07 0 7.290 7.290 7.300 7.280 7.470 6,510,800 47,625,568 7.3149 4.565 4.565 4.571 4.558 4.677 10,397,865 4.5803 -1.35%
2009-12-04 0 7.390 7.390 7.430 7.340 7.530 9,333,496 69,284,619 7.4232 4.627 4.627 4.652 4.596 4.715 14,905,761 4.6482 -0.81%
2009-12-03 0 7.450 7.450 7.460 7.300 7.480 8,094,200 59,819,308 7.3904 4.665 4.665 4.671 4.571 4.684 12,926,583 4.6276 1.64%
2009-12-02 0 7.330 7.300 7.340 7.270 7.380 8,276,000 60,465,959 7.3062 4.590 4.571 4.596 4.552 4.621 13,216,921 4.5749 0.69%
2009-12-01 0 7.280 7.270 7.280 7.230 7.350 5,499,699 40,121,778 7.2953 4.558 4.552 4.558 4.527 4.602 8,783,118 4.5681 0.28%
2009-11-30 0 7.260 7.250 7.280 7.220 7.330 8,249,200 60,094,872 7.2849 4.546 4.540 4.558 4.521 4.590 13,174,121 4.5616 1.26%
2009-11-27 0 7.170 7.160 7.170 7.100 7.400 14,092,391 102,216,326 7.2533 4.490 4.483 4.490 4.446 4.634 22,505,802 4.5418 -4.78%
2009-11-26 0 7.530 7.530 7.540 7.300 7.600 18,971,400 142,391,784 7.5056 4.715 4.715 4.721 4.571 4.759 30,297,667 4.6998 2.17%
2009-11-25 0 7.370 7.350 7.370 7.210 7.370 5,717,800 41,663,180 7.2866 4.615 4.602 4.615 4.515 4.615 9,131,429 4.5626 1.52%
2009-11-24 0 7.260 7.260 7.300 7.230 7.330 11,562,667 84,059,054 7.2699 4.546 4.546 4.571 4.527 4.590 18,465,787 4.5522 -0.95%
2009-11-23 0 7.330 7.330 7.350 7.300 7.400 5,534,699 40,563,930 7.3290 4.590 4.590 4.602 4.571 4.634 8,839,014 4.5892 -0.68%
2009-11-20 0 7.380 7.380 7.400 7.300 7.450 6,197,299 45,734,763 7.3798 4.621 4.621 4.634 4.571 4.665 9,897,198 4.6210 -0.67%
2009-11-19 0 7.430 7.430 7.440 7.350 7.600 8,699,984 64,867,611 7.4561 4.652 4.652 4.659 4.602 4.759 13,894,031 4.6687 0.27%
2009-11-18 0 7.410 7.400 7.410 7.390 7.630 7,996,400 59,647,504 7.4593 4.640 4.634 4.640 4.627 4.778 12,770,395 4.6708 -1.46%
2009-11-17 0 7.520 7.500 7.520 7.340 7.600 15,329,400 114,044,602 7.4396 4.709 4.696 4.709 4.596 4.759 24,481,328 4.6584 -0.79%
2009-11-16 0 7.580 7.560 7.580 7.540 7.720 22,678,400 172,597,597 7.6107 4.746 4.734 4.746 4.721 4.834 36,217,813 4.7655 0.40%
2009-11-13 0 7.550 7.550 7.560 7.370 7.560 17,317,600 129,418,292 7.4732 4.728 4.728 4.734 4.615 4.734 27,656,519 4.6795 1.89%
2009-11-12 0 7.410 7.400 7.410 7.300 7.460 21,279,400 157,441,352 7.3988 4.640 4.634 4.640 4.571 4.671 33,983,585 4.6329 2.35%
2009-11-11 0 7.240 7.240 7.250 7.180 7.500 32,447,510 236,367,873 7.2846 4.533 4.533 4.540 4.496 4.696 51,819,257 4.5614 -1.76%
2009-11-10 0 7.370 7.380 7.390 7.360 7.860 60,619,652 460,425,452 7.5953 4.615 4.621 4.627 4.609 4.922 96,810,675 4.7559 -3.66%
2009-11-09 0 7.650 7.650 7.660 7.080 7.670 62,350,400 463,168,826 7.4285 4.790 4.790 4.796 4.433 4.803 99,574,711 4.6515 8.05%
2009-11-06 0 7.080 7.070 7.080 7.060 7.270 20,282,600 143,973,822 7.0984 4.433 4.427 4.433 4.421 4.552 32,391,677 4.4448 -1.26%
2009-11-05 0 7.170 7.160 7.170 7.080 7.360 24,200,600 173,550,744 7.1713 4.490 4.483 4.490 4.433 4.609 38,648,794 4.4905 -2.32%
2009-11-04 0 7.340 7.320 7.340 7.260 7.430 19,524,301 142,681,883 7.3079 4.596 4.584 4.596 4.546 4.652 31,180,660 4.5760 0.69%
2009-11-03 0 7.290 7.290 7.330 7.280 7.540 18,437,389 135,426,766 7.3452 4.565 4.565 4.590 4.558 4.721 29,444,842 4.5993 -2.02%
2009-11-02 0 7.440 7.440 7.450 7.240 7.450 9,006,100 66,311,385 7.3629 4.659 4.659 4.665 4.533 4.665 14,382,904 4.6104 0.27%
2009-10-30 0 7.420 7.400 7.420 7.390 7.580 16,018,800 119,525,892 7.4616 4.646 4.634 4.646 4.627 4.746 25,582,312 4.6722 0.82%
2009-10-29 0 7.360 7.360 7.400 7.250 7.400 11,346,200 82,725,090 7.2910 4.609 4.609 4.634 4.540 4.634 18,120,086 4.5654 -1.21%
2009-10-28 0 7.450 7.400 7.470 7.280 7.470 16,027,500 117,789,080 7.3492 4.665 4.634 4.677 4.558 4.677 25,596,206 4.6018 0.95%
2009-10-27 0 7.380 7.390 7.400 7.250 7.500 30,131,209 220,394,883 7.3145 4.621 4.627 4.634 4.540 4.696 48,120,083 4.5801 -1.86%
2009-10-23 0 7.520 7.510 7.520 7.480 7.660 11,370,400 86,055,380 7.5684 4.709 4.703 4.709 4.684 4.796 18,158,733 4.7391 -0.13%
2009-10-22 0 7.530 7.530 7.540 7.450 7.700 13,205,792 99,347,367 7.5230 4.715 4.715 4.721 4.665 4.821 21,089,887 4.7107 -1.95%
2009-10-21 0 7.680 7.650 7.660 7.600 7.770 18,088,800 138,864,546 7.6768 4.809 4.790 4.796 4.759 4.865 28,888,139 4.8070 1.19%
2009-10-20 0 7.590 7.590 7.600 7.540 7.650 28,514,425 216,722,464 7.6005 4.753 4.753 4.759 4.721 4.790 45,538,050 4.7592 1.61%
2009-10-19 0 7.470 7.470 7.480 7.220 7.490 21,619,321 160,438,991 7.4211 4.677 4.677 4.684 4.521 4.690 34,526,445 4.6468 2.75%
2009-10-16 0 7.270 7.270 7.280 7.250 7.430 30,933,520 226,604,781 7.3255 4.552 4.552 4.558 4.540 4.652 49,401,388 4.5870 -2.42%
2009-10-15 0 7.450 7.430 7.440 7.380 7.800 33,783,338 256,036,703 7.5788 4.665 4.652 4.659 4.621 4.884 53,952,599 4.7456 -1.97%
2009-10-14 0 7.600 7.600 7.610 7.580 7.690 13,146,369 100,091,879 7.6137 4.759 4.759 4.765 4.746 4.815 20,994,988 4.7674 0.40%
2009-10-13 0 7.570 7.560 7.570 7.510 7.690 17,277,080 131,130,258 7.5898 4.740 4.734 4.740 4.703 4.815 27,591,808 4.7525 -1.43%
2009-10-12 0 7.680 7.670 7.680 7.660 7.750 8,893,600 68,452,607 7.6968 4.809 4.803 4.809 4.796 4.853 14,203,239 4.8195 0.26%
2009-10-09 0 7.660 7.650 7.660 7.600 8.000 20,473,800 159,395,801 7.7854 4.796 4.790 4.796 4.759 5.009 32,697,027 4.8749 -3.65%
2009-10-08 0 7.950 7.940 7.950 7.820 8.060 15,106,000 119,893,750 7.9368 4.978 4.972 4.978 4.897 5.047 24,124,554 4.9698 0.13%
2009-10-07 0 7.940 7.950 7.960 7.850 7.960 19,489,775 154,335,237 7.9188 4.972 4.978 4.984 4.915 4.984 31,125,521 4.9585 2.06%
2009-10-06 0 7.780 7.780 7.790 7.650 7.800 9,525,500 73,499,572 7.7161 4.872 4.872 4.878 4.790 4.884 15,212,395 4.8316 2.64%
2009-10-05 0 7.580 7.540 7.580 7.520 7.650 24,724,200 187,824,706 7.5968 4.746 4.721 4.746 4.709 4.790 39,484,992 4.7569 0.26%
2009-10-02 0 7.560 7.560 7.570 7.400 7.720 11,129,276 84,390,464 7.5827 4.734 4.734 4.740 4.634 4.834 17,773,654 4.7481 -0.79%
2009-09-30 0 7.620 7.620 7.630 7.230 7.640 24,490,774 181,054,400 7.3928 4.771 4.771 4.778 4.527 4.784 39,112,207 4.6291 2.28%
2009-09-29 0 7.450 7.440 7.450 7.410 7.850 23,701,800 179,293,126 7.5645 4.665 4.659 4.665 4.640 4.915 37,852,201 4.7367 -2.36%
2009-09-28 0 7.630 7.620 7.630 7.620 7.910 16,696,600 128,351,572 7.6873 4.778 4.771 4.778 4.771 4.953 26,664,771 4.8135 -3.66%
2009-09-25 0 7.920 7.920 7.930 7.790 8.020 12,556,800 99,058,092 7.8888 4.959 4.959 4.966 4.878 5.022 20,053,436 4.9397 -1.37%
2009-09-24 0 8.030 8.030 8.050 7.730 8.090 23,935,458 188,885,234 7.8914 5.028 5.028 5.041 4.840 5.066 38,225,357 4.9414 2.03%
2009-09-23 0 7.870 7.860 7.870 7.830 8.000 11,823,500 93,434,531 7.9024 4.928 4.922 4.928 4.903 5.009 18,882,342 4.9482 -0.13%
2009-09-22 0 7.880 7.870 7.910 7.810 8.040 15,862,400 125,064,332 7.8843 4.934 4.928 4.953 4.890 5.034 25,332,538 4.9369 -1.38%
2009-09-21 0 7.990 7.990 8.000 7.800 8.280 19,140,627 153,240,424 8.0060 5.003 5.003 5.009 4.884 5.185 30,567,926 5.0131 -2.80%
2009-09-18 0 8.220 8.220 8.230 8.170 8.570 50,808,336 425,083,534 8.3664 5.147 5.147 5.153 5.116 5.366 81,141,827 5.2388 -0.84%
2009-09-17 0 8.290 8.290 8.300 7.800 8.440 103,129,761 841,636,464 8.1609 5.191 5.191 5.197 4.884 5.285 164,700,084 5.1101 8.51%
2009-09-16 0 7.640 7.600 7.620 7.320 8.110 127,510,790 979,956,742 7.6853 4.784 4.759 4.771 4.584 5.078 203,637,026 4.8123 -0.78%
2009-09-15 0 7.700 7.690 7.700 7.650 8.750 92,218,214 737,494,069 7.9973 4.821 4.815 4.821 4.790 5.479 147,274,147 5.0076 -10.88%
2009-09-14 0 8.640 8.640 8.650 8.600 8.900 23,313,000 202,709,849 8.6951 5.410 5.410 5.416 5.385 5.573 37,231,280 5.4446 -2.81%
2009-09-11 0 8.890 8.880 8.890 8.850 9.040 10,231,000 91,687,884 8.9618 5.567 5.560 5.567 5.542 5.661 16,339,091 5.6116 0.23%
2009-09-10 0 8.870 8.860 8.880 8.820 9.090 11,748,800 104,675,505 8.9095 5.554 5.548 5.560 5.523 5.692 18,763,045 5.5788 -0.22%
2009-09-09 0 8.890 8.870 8.880 8.750 9.110 20,814,400 184,870,494 8.8819 5.567 5.554 5.560 5.479 5.704 33,240,971 5.5615 -2.41%
2009-09-08 0 9.110 9.100 9.110 9.060 9.300 18,058,824 165,163,184 9.1458 5.704 5.698 5.704 5.673 5.823 28,840,267 5.7268 -1.41%
2009-09-07 0 9.240 9.220 9.230 9.150 9.600 13,351,700 125,120,653 9.3711 5.786 5.773 5.780 5.729 6.011 21,322,905 5.8679 -1.49%
2009-09-04 0 9.380 9.370 9.380 9.210 9.450 15,880,600 147,900,638 9.3133 5.873 5.867 5.873 5.767 5.917 25,361,604 5.8317 2.85%
2009-09-03 0 9.120 9.110 9.120 8.940 9.180 8,140,400 74,335,864 9.1317 5.711 5.704 5.711 5.598 5.748 13,000,365 5.7180 2.82%
2009-09-02 0 8.870 8.850 8.870 8.710 8.960 9,247,476 81,890,280 8.8554 5.554 5.542 5.554 5.454 5.610 14,768,386 5.5450 -1.22%
2009-09-01 0 8.980 8.980 9.000 8.550 9.060 16,552,483 145,359,847 8.7818 5.623 5.623 5.636 5.354 5.673 26,434,613 5.4988 6.52%
2009-08-31 0 8.430 8.460 8.490 8.300 8.580 21,932,013 184,326,072 8.4044 5.279 5.297 5.316 5.197 5.373 35,025,819 5.2626 -3.77%
2009-08-28 0 8.760 8.760 8.800 8.730 9.200 26,736,400 236,441,916 8.8434 5.485 5.485 5.510 5.466 5.761 42,698,512 5.5375 -3.74%
2009-08-27 0 9.100 9.090 9.100 9.060 9.740 39,249,800 363,593,106 9.2636 5.698 5.692 5.698 5.673 6.099 62,682,637 5.8005 -7.52%
2009-08-26 0 9.840 9.840 9.860 9.740 10.50 27,809,800 278,519,740 10.015 6.161 6.161 6.174 6.099 6.575 44,412,751 6.2712 -4.09%
2009-08-25 0 10.26 10.22 10.26 9.840 10.40 30,916,800 316,313,376 10.231 6.424 6.399 6.424 6.161 6.512 49,374,686 6.4064 2.19%
2009-08-24 0 10.04 10.00 10.04 9.900 10.12 19,350,445 193,574,707 10.004 6.287 6.262 6.287 6.199 6.337 30,903,009 6.2639 3.51%
2009-08-21 0 9.700 9.660 9.720 9.560 9.850 14,185,200 137,362,727 9.6835 6.074 6.049 6.086 5.986 6.168 22,654,020 6.0635 -0.72%
2009-08-20 0 9.770 9.750 9.780 9.560 9.800 20,035,513 194,387,584 9.7022 6.118 6.105 6.124 5.986 6.136 31,997,075 6.0752 4.05%
2009-08-19 0 9.390 9.400 9.430 9.120 9.620 26,709,400 251,457,814 9.4146 5.880 5.886 5.905 5.711 6.024 42,655,392 5.8951 4.68%
2009-08-18 0 8.970 8.970 9.000 8.700 9.200 22,485,600 200,748,492 8.9279 5.617 5.617 5.636 5.448 5.761 35,909,908 5.5903 -1.97%
2009-08-17 0 9.150 9.140 9.150 9.100 9.300 8,186,400 74,991,444 9.1605 5.729 5.723 5.729 5.698 5.823 13,073,828 5.7360 -2.97%
2009-08-14 0 9.430 9.400 9.440 9.030 9.510 27,492,096 252,988,812 9.2022 5.905 5.886 5.911 5.654 5.955 43,905,372 5.7621 1.51%
2009-08-13 0 9.290 9.280 9.290 9.250 9.700 15,273,400 143,652,640 9.4054 5.817 5.811 5.817 5.792 6.074 24,391,895 5.8894 -1.59%
2009-08-12 0 9.440 9.400 9.440 9.300 9.750 16,425,390 155,710,448 9.4799 5.911 5.886 5.911 5.823 6.105 26,231,643 5.9360 -4.07%
2009-08-11 0 9.840 9.840 9.850 9.830 10.04 9,325,100 92,276,730 9.8955 6.161 6.161 6.168 6.155 6.287 14,892,352 6.1962 -1.80%
2009-08-10 0 10.02 10.00 10.02 9.980 10.20 20,327,500 204,801,550 10.075 6.274 6.262 6.274 6.249 6.387 32,463,383 6.3087 0.40%
2009-08-07 0 9.980 9.960 9.980 9.890 10.24 26,269,824 262,171,181 9.9799 6.249 6.237 6.249 6.193 6.412 41,953,382 6.2491 -1.38%
2009-08-06 0 10.12 10.06 10.10 9.670 10.14 28,050,761 276,515,676 9.8577 6.337 6.299 6.324 6.055 6.349 44,797,570 6.1726 4.33%
2009-08-05 0 9.700 9.680 9.690 9.550 10.22 26,405,565 259,314,738 9.8205 6.074 6.061 6.068 5.980 6.399 42,170,162 6.1492 -3.58%
2009-08-04 0 10.06 10.04 10.06 10.02 10.48 19,968,600 203,411,782 10.187 6.299 6.287 6.299 6.274 6.562 31,890,214 6.3785 -2.14%
2009-08-03 0 10.28 10.28 10.30 10.16 10.54 17,328,400 178,911,860 10.325 6.437 6.437 6.450 6.362 6.600 27,673,767 6.4650 -0.96%
2009-07-31 0 10.38 10.38 10.40 10.28 10.56 38,960,400 404,158,840 10.374 6.500 6.500 6.512 6.437 6.612 62,220,460 6.4956 5.60%
2009-07-30 0 9.830 9.820 9.830 9.800 10.26 16,077,800 159,804,168 9.9394 6.155 6.149 6.155 6.136 6.424 25,676,536 6.2237 -2.67%
2009-07-29 0 10.10 10.06 10.08 9.880 10.42 19,930,945 201,022,933 10.086 6.324 6.299 6.312 6.187 6.525 31,830,078 6.3155 -2.70%
2009-07-28 0 10.38 10.36 10.38 10.12 10.58 31,602,800 328,668,536 10.400 6.500 6.487 6.500 6.337 6.625 50,470,240 6.5121 3.80%
2009-07-27 0 10.00 9.990 10.00 9.930 10.38 36,942,800 371,970,403 10.069 6.262 6.255 6.262 6.218 6.500 58,998,316 6.3048 -3.10%
2009-07-24 0 10.32 10.28 10.30 10.16 10.48 17,359,039 178,148,539 10.263 6.462 6.437 6.450 6.362 6.562 27,722,698 6.4261 0.19%
2009-07-23 0 10.30 10.28 10.30 10.12 10.48 14,170,400 145,587,040 10.274 6.450 6.437 6.450 6.337 6.562 22,630,384 6.4333 3.00%
2009-07-22 0 10.00 9.990 10.00 9.900 10.56 22,416,100 227,996,316 10.171 6.262 6.255 6.262 6.199 6.612 35,798,915 6.3688 -4.03%
2009-07-21 0 10.42 10.40 10.42 10.00 10.78 66,739,400 694,119,188 10.400 6.525 6.512 6.525 6.262 6.750 106,584,023 6.5124 5.47%
2009-07-20 0 9.880 9.880 9.890 9.580 9.980 38,590,700 379,101,586 9.8237 6.187 6.187 6.193 5.999 6.249 61,630,042 6.1512 4.66%
2009-07-17 0 9.440 9.410 9.420 9.350 9.500 15,266,800 144,127,164 9.4406 5.911 5.892 5.898 5.855 5.949 24,381,354 5.9114 1.72%
2009-07-16 0 9.280 9.280 9.290 9.160 9.760 27,679,600 258,861,112 9.3521 5.811 5.811 5.817 5.736 6.111 44,204,819 5.8559 -1.80%
2009-07-15 0 9.450 9.420 9.450 9.100 9.620 29,603,715 279,365,666 9.4368 5.917 5.898 5.917 5.698 6.024 47,277,666 5.9090 3.85%
2009-07-14 0 9.100 9.100 9.110 8.950 9.180 26,577,343 241,243,073 9.0770 5.698 5.698 5.704 5.604 5.748 42,444,495 5.6837 3.76%
2009-07-13 0 8.770 8.760 8.770 8.660 9.400 31,807,800 284,434,210 8.9423 5.491 5.485 5.491 5.423 5.886 50,797,629 5.5994 -6.00%
2009-07-10 0 9.330 9.310 9.320 9.310 9.790 24,230,675 229,867,567 9.4866 5.842 5.830 5.836 5.830 6.130 38,696,824 5.9402 -4.50%
2009-07-09 0 9.770 9.750 9.770 9.300 9.860 25,319,800 242,012,334 9.5582 6.118 6.105 6.118 5.823 6.174 40,436,176 5.9850 3.06%
2009-07-08 0 9.480 9.460 9.480 9.020 9.530 40,439,000 375,767,513 9.2922 5.936 5.924 5.936 5.648 5.967 64,581,811 5.8185 -1.66%
2009-07-07 0 9.640 9.640 9.650 9.520 10.42 23,922,900 236,240,616 9.8751 6.036 6.036 6.043 5.961 6.525 38,205,302 6.1835 -3.98%
2009-07-06 0 10.04 10.06 10.10 10.00 10.80 16,139,311 166,492,637 10.316 6.287 6.299 6.324 6.262 6.763 25,774,770 6.4595 -6.86%
2009-07-03 0 10.78 10.76 10.80 10.52 11.04 18,978,435 205,238,112 10.814 6.750 6.738 6.763 6.587 6.913 30,308,902 6.7715 -0.92%
2009-07-02 0 10.88 10.86 10.88 10.70 11.12 21,019,662 228,704,733 10.881 6.813 6.800 6.813 6.700 6.963 33,568,778 6.8130 2.26%
2009-06-30 0 10.64 10.60 10.64 10.50 11.30 45,769,740 500,767,600 10.941 6.662 6.637 6.662 6.575 7.076 73,095,098 6.8509 0.38%
2009-06-29 0 10.60 10.60 10.64 10.06 10.70 34,895,600 360,783,800 10.339 6.637 6.637 6.662 6.299 6.700 55,728,901 6.4739 1.92%
2009-06-26 0 10.40 10.30 10.36 9.650 10.52 62,117,600 626,485,693 10.086 6.512 6.450 6.487 6.043 6.587 99,202,925 6.3152 9.01%
2009-06-25 0 9.540 9.510 9.550 9.230 9.640 27,369,600 259,990,026 9.4992 5.974 5.955 5.980 5.780 6.036 43,709,744 5.9481 4.72%
2009-06-24 0 9.110 9.100 9.110 8.850 9.250 17,423,112 158,857,077 9.1176 5.704 5.698 5.704 5.542 5.792 27,825,023 5.7091 2.94%
2009-06-23 0 8.850 8.810 8.850 8.750 8.950 27,838,442 245,424,190 8.8160 5.542 5.517 5.542 5.479 5.604 44,458,493 5.5203 -3.80%
2009-06-22 0 9.200 9.170 9.190 9.170 9.570 22,039,700 205,770,440 9.3364 5.761 5.742 5.754 5.742 5.992 35,197,797 5.8461 -2.65%
2009-06-19 0 9.450 9.470 9.480 9.010 9.480 42,576,219 394,042,139 9.2550 5.917 5.930 5.936 5.642 5.936 67,994,988 5.7952 3.85%
2009-06-18 0 9.100 9.100 9.110 8.600 9.300 94,429,897 847,311,219 8.9729 5.698 5.698 5.704 5.385 5.823 150,806,245 5.6185 8.59%
2009-06-17 0 8.380 8.380 8.400 7.880 8.450 27,382,000 225,337,654 8.2294 5.247 5.247 5.260 4.934 5.291 43,729,547 5.1530 5.14%
2009-06-16 0 7.970 7.970 7.980 7.900 8.150 34,900,200 279,037,114 7.9953 4.991 4.991 4.997 4.947 5.103 55,736,247 5.0064 -2.69%
2009-06-15 0 8.190 8.180 8.190 8.100 8.540 17,218,820 143,272,293 8.3207 5.128 5.122 5.128 5.072 5.347 27,498,765 5.2101 -3.76%
2009-06-12 0 8.510 8.530 8.540 8.400 8.890 31,481,400 271,495,426 8.6240 5.329 5.341 5.347 5.260 5.567 50,276,362 5.4001 -1.62%
2009-06-11 0 8.650 8.650 8.670 8.590 8.950 49,447,850 435,213,052 8.8015 5.416 5.416 5.429 5.379 5.604 78,969,106 5.5112 0.12%
2009-06-10 0 8.640 8.640 8.650 8.200 8.770 55,380,184 472,312,434 8.5285 5.410 5.410 5.416 5.135 5.491 88,443,150 5.3403 8.68%
2009-06-09 0 7.950 7.920 7.950 7.890 8.420 50,691,800 409,346,988 8.0752 4.978 4.959 4.978 4.940 5.272 80,955,717 5.0564 -3.17%
2009-06-08 0 8.210 8.240 8.260 8.150 9.110 62,512,700 541,541,548 8.6629 5.141 5.160 5.172 5.103 5.704 99,833,907 5.4244 -8.47%
2009-06-05 0 8.970 8.910 8.960 8.210 9.110 152,942,056 1,341,124,471 8.7688 5.617 5.579 5.610 5.141 5.704 244,251,215 5.4908 11.99%
2009-06-04 0 8.010 7.990 8.000 7.560 8.020 49,947,000 388,841,424 7.7851 5.016 5.003 5.009 4.734 5.022 79,766,258 4.8748 1.52%
2009-06-03 0 7.890 7.900 7.910 7.490 7.950 69,747,600 542,263,380 7.7747 4.940 4.947 4.953 4.690 4.978 111,388,172 4.8682 6.91%
2009-06-02 0 7.380 7.380 7.400 7.310 8.000 82,093,176 633,986,470 7.7228 4.621 4.621 4.634 4.577 5.009 131,104,279 4.8357 -4.90%
2009-06-01 0 7.760 7.760 7.770 7.210 7.800 123,162,009 928,834,267 7.5416 4.859 4.859 4.865 4.515 4.884 196,691,945 4.7223 8.53%
2009-05-29 0 7.150 7.150 7.180 6.970 7.200 76,621,208 541,664,106 7.0694 4.477 4.477 4.496 4.364 4.508 122,365,448 4.4266 2.58%
2009-05-27 0 6.970 6.970 6.980 6.940 7.060 59,395,400 415,062,596 6.9881 4.364 4.364 4.371 4.346 4.421 94,855,523 4.3757 0.72%
2009-05-26 0 6.920 6.930 6.940 6.700 7.000 55,308,000 380,360,552 6.8771 4.333 4.339 4.346 4.195 4.383 88,327,871 4.3062 2.98%
2009-05-25 0 6.720 6.710 6.720 6.710 6.820 14,305,000 96,539,156 6.7486 4.208 4.202 4.208 4.202 4.270 22,845,342 4.2258 -0.88%
2009-05-22 0 6.780 6.770 6.790 6.700 6.900 51,446,600 350,081,058 6.8047 4.245 4.239 4.252 4.195 4.321 82,161,146 4.2609 -1.17%
2009-05-21 0 6.860 6.850 6.880 6.830 6.920 38,502,200 264,537,462 6.8707 4.296 4.289 4.308 4.277 4.333 61,488,706 4.3022 0.44%
2009-05-20 0 6.830 6.830 6.840 6.810 7.020 55,482,200 382,578,460 6.8955 4.277 4.277 4.283 4.264 4.396 88,606,072 4.3177 0.00%
2009-05-19 0 6.830 6.830 6.840 6.770 7.040 72,267,400 497,645,058 6.8862 4.277 4.277 4.283 4.239 4.408 115,412,338 4.3119 0.00%
2009-05-18 0 6.830 6.830 6.840 6.820 6.920 31,829,600 218,069,656 6.8512 4.277 4.277 4.283 4.270 4.333 50,832,444 4.2900 -2.01%
2009-05-15 0 6.970 6.970 6.980 6.960 7.060 29,039,600 203,328,856 7.0018 4.364 4.364 4.371 4.358 4.421 46,376,764 4.3843 1.16%
2009-05-14 0 6.890 6.890 6.900 6.850 6.950 29,338,400 202,153,508 6.8904 4.314 4.314 4.321 4.289 4.352 46,853,953 4.3145 -1.57%
2009-05-13 0 7.000 6.990 7.000 6.970 7.320 134,645,600 956,691,662 7.1053 4.383 4.377 4.383 4.364 4.584 215,031,446 4.4491 -0.99%
2009-05-12 0 7.070 7.060 7.070 6.710 7.110 124,400,200 863,582,804 6.9420 4.427 4.421 4.427 4.202 4.452 198,669,358 4.3468 5.84%
2009-05-11 0 6.680 6.670 6.680 6.670 7.020 160,689,201 1,098,788,452 6.8380 4.183 4.177 4.183 4.177 4.396 256,623,545 4.2817 0.75%
2009-05-08 0 6.630 6.640 6.650 6.510 6.930 341,149,671 2,291,243,860 6.7162 4.151 4.158 4.164 4.076 4.339 544,822,163 4.2055

Webb-site Database - Powered By Linux Group

Back to top