Ausnutria Dairy Corporation Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01717  2009-10-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-29 0 1.300 1.300 1.350 1.300 1.360 184,000 245,140 1.3323 1.300 1.300 1.350 1.300 1.360 184,000 1.3323 -1.52%
2026-06-26 0 1.320 1.220 1.320 1.300 1.320 50,000 65,740 1.3148 1.320 1.220 1.320 1.300 1.320 50,000 1.3148 1.54%
2026-06-25 0 1.300 1.240 1.300 1.260 1.300 28,000 35,590 1.2711 1.300 1.240 1.300 1.260 1.300 28,000 1.2711 0.78%
2026-06-24 0 1.290 1.210 1.290 1.280 1.290 116,000 149,540 1.2891 1.290 1.210 1.290 1.280 1.290 116,000 1.2891 2.38%
2026-06-23 0 1.260 1.260 1.300 1.260 1.270 15,000 18,990 1.2660 1.260 1.260 1.300 1.260 1.270 15,000 1.2660 -3.08%
2026-06-22 0 1.300 1.300 1.320 1.300 1.330 164,000 215,860 1.3162 1.300 1.300 1.320 1.300 1.330 164,000 1.3162 -6.47%
2026-06-18 0 1.390 1.300 1.390 1.390 1.390 27,000 37,530 1.3900 1.390 1.300 1.390 1.390 1.390 27,000 1.3900 0.00%
2026-06-17 0 1.390 1.390 1.420 1.390 1.390 20,000 27,800 1.3900 1.390 1.390 1.420 1.390 1.390 20,000 1.3900 0.00%
2026-06-16 0 1.390 1.390 1.400 1.370 1.390 16,000 22,180 1.3863 1.390 1.390 1.400 1.370 1.390 16,000 1.3863 1.46%
2026-06-15 0 1.370 1.370 1.380 1.370 1.370 62,000 84,940 1.3700 1.370 1.370 1.380 1.370 1.370 62,000 1.3700 -1.44%
2026-06-12 0 1.390 1.370 1.400 1.350 1.400 70,000 97,840 1.3977 1.390 1.370 1.400 1.350 1.400 70,000 1.3977 -0.71%
2026-06-11 0 1.400 1.400 1.440 1.400 1.450 137,500 193,305 1.4059 1.400 1.400 1.440 1.400 1.450 137,500 1.4059 -4.76%
2026-06-10 0 1.470 1.420 1.470 1.400 1.490 28,000 40,650 1.4518 1.470 1.420 1.470 1.400 1.490 28,000 1.4518 0.68%
2026-06-09 0 1.460 1.380 1.460 1.340 1.460 334,944 464,075 1.3855 1.460 1.380 1.460 1.340 1.460 334,944 1.3855 1.39%
2026-06-08 0 1.440 1.360 1.450 1.300 1.460 574,000 774,250 1.3489 1.440 1.360 1.450 1.300 1.460 574,000 1.3489 -0.69%
2026-06-05 0 1.450 1.370 1.450 1.360 1.450 286,800 401,724 1.4007 1.450 1.370 1.450 1.360 1.450 286,800 1.4007 0.00%
2026-06-04 0 1.450 1.430 1.450 1.340 1.450 731,000 994,410 1.3603 1.450 1.430 1.450 1.340 1.450 731,000 1.3603 2.84%
2026-06-03 0 1.410 1.360 1.510 1.360 1.410 271,000 373,040 1.3765 1.410 1.360 1.510 1.360 1.410 271,000 1.3765 0.71%
2026-06-02 0 1.400 1.360 1.400 1.220 1.410 282,000 387,030 1.3724 1.400 1.360 1.400 1.220 1.410 282,000 1.3724 1.45%
2026-06-01 0 1.430 1.370 1.480 1.330 1.430 261,000 360,370 1.3807 1.380 1.322 1.428 1.283 1.380 270,457 1.3325 3.62%
2026-05-29 0 1.380 1.360 1.520 1.350 1.380 283,000 389,140 1.3751 1.332 1.312 1.467 1.303 1.332 293,254 1.3270 0.73%
2026-05-28 0 1.370 1.340 1.380 1.350 1.380 165,000 225,350 1.3658 1.322 1.293 1.332 1.303 1.332 170,978 1.3180 0.00%
2026-05-27 0 1.370 1.350 1.390 1.330 1.370 235,000 317,630 1.3516 1.322 1.303 1.341 1.283 1.322 243,514 1.3044 0.00%
2026-05-26 0 1.370 1.330 1.370 1.300 1.370 148,000 197,690 1.3357 1.322 1.283 1.322 1.255 1.322 153,362 1.2890 2.24%
2026-05-22 0 1.340 1.340 1.380 1.340 1.380 52,000 69,960 1.3454 1.293 1.293 1.332 1.293 1.332 53,884 1.2983 -2.19%
2026-05-21 0 1.370 1.340 1.400 1.330 1.370 118,000 160,950 1.3640 1.322 1.293 1.351 1.283 1.322 122,275 1.3163 0.00%
2026-05-20 0 1.370 1.370 1.400 1.370 1.380 96,000 131,820 1.3731 1.322 1.322 1.351 1.322 1.332 99,478 1.3251 -0.72%
2026-05-19 0 1.380 1.370 1.390 1.360 1.400 120,000 166,660 1.3888 1.332 1.322 1.341 1.312 1.351 124,348 1.3403 -2.13%
2026-05-18 0 1.410 1.400 1.420 1.400 1.420 210,000 295,870 1.4089 1.361 1.351 1.370 1.351 1.370 217,609 1.3596 -2.76%
2026-05-15 0 1.450 1.450 1.470 1.420 1.460 120,000 174,980 1.4582 1.399 1.399 1.419 1.370 1.409 124,348 1.4072 -0.68%
2026-05-14 0 1.460 1.460 1.490 1.460 1.490 100,000 147,910 1.4791 1.409 1.409 1.438 1.409 1.438 103,623 1.4274 -1.35%
2026-05-13 0 1.480 1.470 1.510 1.480 1.520 308,000 461,500 1.4984 1.428 1.419 1.457 1.428 1.467 319,159 1.4460 -1.33%
2026-05-12 0 1.500 1.500 1.540 1.500 1.560 35,000 53,150 1.5186 1.448 1.448 1.486 1.448 1.505 36,268 1.4655 -5.06%
2026-05-11 0 1.580 1.560 1.580 1.560 1.580 44,000 68,680 1.5609 1.525 1.505 1.525 1.505 1.525 45,594 1.5063 -2.47%
2026-05-08 0 1.620 1.560 1.620 1.560 1.620 135,000 215,260 1.5945 1.563 1.505 1.563 1.505 1.563 139,891 1.5388 0.00%
2026-05-07 0 1.620 1.550 1.620 1.560 1.620 187,000 296,500 1.5856 1.563 1.496 1.563 1.505 1.563 193,775 1.5301 0.62%
2026-05-06 0 1.610 1.570 1.610 1.510 1.610 951,000 1,491,470 1.5683 1.554 1.515 1.554 1.457 1.554 985,457 1.5135 1.90%
2026-05-05 0 1.580 1.520 1.590 1.540 1.620 171,000 271,380 1.5870 1.525 1.467 1.534 1.486 1.563 177,196 1.5315 -2.47%
2026-05-04 0 1.620 1.530 1.620 1.550 1.620 204,000 316,760 1.5527 1.563 1.477 1.563 1.496 1.563 211,391 1.4985 4.52%
2026-04-30 0 1.550 1.530 1.550 1.450 1.550 391,000 589,870 1.5086 1.496 1.477 1.496 1.399 1.496 405,167 1.4559 0.65%
2026-04-29 0 1.540 1.510 1.540 1.520 1.610 387,000 603,080 1.5583 1.486 1.457 1.486 1.467 1.554 401,022 1.5039 -4.94%
2026-04-28 0 1.620 1.620 1.660 1.590 1.690 252,000 416,480 1.6527 1.563 1.563 1.602 1.534 1.631 261,130 1.5949 -4.14%
2026-04-27 0 1.690 1.690 1.710 1.690 1.750 260,000 449,030 1.7270 1.631 1.631 1.650 1.631 1.689 269,420 1.6667 -2.87%
2026-04-24 0 1.740 1.710 1.740 1.710 1.750 505,000 875,990 1.7346 1.679 1.650 1.679 1.650 1.689 523,297 1.6740 -0.57%
2026-04-23 0 1.750 1.720 1.750 1.720 1.750 487,000 847,560 1.7404 1.689 1.660 1.689 1.660 1.689 504,645 1.6795 0.00%
2026-04-22 0 1.750 1.750 1.910 1.740 1.750 158,000 276,490 1.7499 1.689 1.689 1.843 1.679 1.689 163,725 1.6888 0.00%
2026-04-21 0 1.750 1.720 1.750 1.720 1.750 147,000 255,000 1.7347 1.689 1.660 1.689 1.660 1.689 152,326 1.6740 0.00%
2026-04-20 0 1.750 1.720 1.750 1.720 1.750 135,000 233,750 1.7315 1.689 1.660 1.689 1.660 1.689 139,891 1.6709 0.00%
2026-04-17 0 1.750 1.750 1.970 1.710 1.750 489,000 850,780 1.7398 1.689 1.689 1.901 1.650 1.689 506,717 1.6790 0.00%
2026-04-16 0 1.750 1.720 1.750 1.650 1.750 57,000 99,150 1.7395 1.689 1.660 1.689 1.592 1.689 59,065 1.6787 1.74%
2026-04-15 0 1.720 1.710 1.750 1.720 1.750 62,000 108,410 1.7485 1.660 1.650 1.689 1.660 1.689 64,246 1.6874 -1.71%
2026-04-14 0 1.750 1.720 1.750 1.740 1.750 45,000 78,720 1.7493 1.689 1.660 1.689 1.679 1.689 46,630 1.6882 0.00%
2026-04-13 0 1.750 1.700 1.750 1.710 1.750 64,000 110,780 1.7309 1.689 1.641 1.689 1.650 1.689 66,319 1.6704 0.00%
2026-04-10 0 1.750 1.740 1.820 1.730 1.780 29,000 50,780 1.7510 1.689 1.679 1.756 1.670 1.718 30,051 1.6898 -1.69%
2026-04-09 0 1.780 1.760 1.840 1.750 1.800 25,000 44,300 1.7720 1.718 1.698 1.776 1.689 1.737 25,906 1.7100 -1.66%
2026-04-08 0 1.810 1.800 1.820 1.810 1.860 120,000 217,840 1.8153 1.747 1.737 1.756 1.747 1.795 124,348 1.7519 -0.55%
2026-04-02 0 1.820 1.820 1.830 1.800 1.820 53,000 96,400 1.8189 1.756 1.756 1.766 1.737 1.756 54,920 1.7553 -0.55%
2026-04-01 0 1.830 1.820 1.840 1.830 1.890 38,000 70,310 1.8503 1.766 1.756 1.776 1.766 1.824 39,377 1.7856 0.00%
2026-03-31 0 1.830 1.830 1.850 1.810 1.910 105,000 196,230 1.8689 1.766 1.766 1.785 1.747 1.843 108,804 1.8035 -4.19%
2026-03-30 0 1.910 1.900 1.930 1.910 1.930 310,000 592,530 1.9114 1.843 1.834 1.863 1.843 1.863 321,232 1.8446 -0.52%
2026-03-27 0 1.920 1.920 1.960 1.920 1.990 142,000 280,590 1.9760 1.853 1.853 1.891 1.853 1.920 147,145 1.9069 0.00%
2026-03-26 0 1.920 1.920 2.010 1.920 1.920 1,000 1,920 1.9200 1.853 1.853 1.940 1.853 1.853 1,036 1.8529 -0.52%
2026-03-25 0 1.930 1.920 2.020 1.930 1.990 19,000 37,290 1.9626 1.863 1.853 1.949 1.863 1.920 19,688 1.8940 0.00%
2026-03-24 0 1.930 1.930 2.030 1.930 1.930 62,000 119,660 1.9300 1.863 1.863 1.959 1.863 1.863 64,246 1.8625 0.52%
2026-03-23 0 1.920 1.920 1.970 1.920 1.940 42,000 81,180 1.9329 1.853 1.853 1.901 1.853 1.872 43,522 1.8653 -3.03%
2026-03-20 0 1.980 1.930 1.980 1.920 1.980 190,000 371,520 1.9554 1.911 1.863 1.911 1.853 1.911 196,884 1.8870 1.54%
2026-03-19 0 1.950 1.920 1.950 1.930 1.990 164,000 321,010 1.9574 1.882 1.853 1.882 1.863 1.920 169,942 1.8889 -1.52%
2026-03-18 0 1.980 1.930 1.980 - - 0 0 - 1.911 1.863 1.911 - - 0 - 0.00%
2026-03-17 0 1.980 1.930 1.980 1.940 1.980 181,000 358,160 1.9788 1.911 1.863 1.911 1.872 1.911 187,558 1.9096 0.00%
2026-03-16 0 1.980 1.910 1.980 1.900 1.980 278,000 536,420 1.9296 1.911 1.843 1.911 1.834 1.911 288,072 1.8621 2.06%
2026-03-13 0 1.940 1.940 2.000 1.940 2.050 216,000 432,770 2.0036 1.872 1.872 1.930 1.872 1.978 223,826 1.9335 1.04%
2026-03-12 0 1.920 1.920 1.960 1.920 1.930 55,000 105,900 1.9255 1.853 1.853 1.891 1.853 1.863 56,993 1.8581 -2.04%
2026-03-11 0 1.960 1.930 1.990 1.960 1.960 42,000 82,320 1.9600 1.891 1.863 1.920 1.891 1.891 43,522 1.8915 0.00%
2026-03-10 0 1.960 1.930 1.990 1.920 1.960 78,000 151,600 1.9436 1.891 1.863 1.920 1.853 1.891 80,826 1.8756 0.00%
2026-03-09 0 1.960 1.920 2.000 1.920 1.960 54,000 104,090 1.9276 1.891 1.853 1.930 1.853 1.891 55,957 1.8602 1.03%
2026-03-06 0 1.940 1.940 1.950 1.920 1.930 26,000 50,050 1.9250 1.872 1.872 1.882 1.853 1.863 26,942 1.8577 0.00%
2026-03-05 0 1.940 1.940 1.990 1.940 1.980 29,000 56,700 1.9552 1.872 1.872 1.920 1.872 1.911 30,051 1.8868 -2.02%
2026-03-04 0 1.980 1.930 1.980 1.980 2.000 74,000 147,000 1.9865 1.911 1.863 1.911 1.911 1.930 76,681 1.9170 1.54%
2026-03-03 0 1.950 1.940 1.950 1.950 1.970 3,000 5,880 1.9600 1.882 1.872 1.882 1.882 1.901 3,109 1.8915 -0.51%
2026-03-02 0 1.960 1.960 1.970 1.930 1.970 53,000 103,930 1.9609 1.891 1.891 1.901 1.863 1.901 54,920 1.8924 -1.01%
2026-02-27 0 1.980 1.980 2.010 1.980 2.000 67,000 133,160 1.9875 1.911 1.911 1.940 1.911 1.930 69,428 1.9180 0.00%
2026-02-26 0 1.980 1.980 2.000 1.970 2.000 75,000 149,230 1.9897 1.911 1.911 1.930 1.901 1.930 77,717 1.9202 -1.00%
2026-02-25 0 2.000 2.000 2.030 1.980 2.000 12,000 23,890 1.9908 1.930 1.930 1.959 1.911 1.930 12,435 1.9212 -2.44%
2026-02-24 0 2.050 2.050 2.100 1.960 2.050 81,000 164,150 2.0265 1.978 1.978 2.027 1.891 1.978 83,935 1.9557 3.54%
2026-02-23 0 1.980 1.980 2.030 1.950 2.000 129,000 257,130 1.9933 1.911 1.911 1.959 1.882 1.930 133,674 1.9236 -1.00%
2026-02-20 0 2.000 1.960 2.000 1.950 2.000 34,000 67,810 1.9944 1.930 1.891 1.930 1.882 1.930 35,232 1.9247 2.04%
2026-02-16 0 1.960 1.920 1.970 - - 0 0 - 1.891 1.853 1.901 - - 0 - 0.00%
2026-02-13 0 1.960 1.960 1.970 1.910 1.970 44,000 85,500 1.9432 1.891 1.891 1.901 1.843 1.901 45,594 1.8752 -0.51%
2026-02-12 0 1.970 1.970 2.000 1.970 1.980 37,000 73,170 1.9776 1.901 1.901 1.930 1.901 1.911 38,341 1.9084 -0.51%
2026-02-11 0 1.980 1.970 2.000 1.980 1.980 39,000 77,220 1.9800 1.911 1.901 1.930 1.911 1.911 40,413 1.9108 0.00%
2026-02-10 0 1.980 1.980 1.990 1.970 2.000 110,000 218,890 1.9899 1.911 1.911 1.920 1.901 1.930 113,986 1.9203 1.02%
2026-02-09 0 1.960 1.960 1.980 1.930 1.980 18,000 35,160 1.9533 1.891 1.891 1.911 1.863 1.911 18,652 1.8850 1.55%
2026-02-06 0 1.930 1.930 1.950 1.930 1.960 38,000 75,000 1.9737 1.863 1.863 1.882 1.863 1.891 39,377 1.9047 -1.53%
2026-02-05 0 1.960 1.960 1.980 1.940 1.980 341,000 669,160 1.9623 1.891 1.891 1.911 1.872 1.911 353,355 1.8937 0.51%
2026-02-04 0 1.950 1.950 1.970 1.930 1.970 133,000 259,750 1.9530 1.882 1.882 1.901 1.863 1.901 137,819 1.8847 -0.51%
2026-02-03 0 1.960 1.960 1.990 1.960 2.010 116,000 231,430 1.9951 1.891 1.891 1.920 1.891 1.940 120,203 1.9253 -2.00%
2026-02-02 0 2.000 2.000 2.020 2.000 2.030 126,500 253,700 2.0055 1.930 1.930 1.949 1.930 1.959 131,083 1.9354 0.00%
2026-01-30 0 2.000 2.000 2.090 2.000 2.020 53,000 106,760 2.0143 1.930 1.930 2.017 1.930 1.949 54,920 1.9439 -0.99%
2026-01-29 0 2.020 2.020 2.060 2.020 2.070 70,000 143,910 2.0559 1.949 1.949 1.988 1.949 1.998 72,536 1.9840 -2.88%
2026-01-28 0 2.080 2.020 2.080 1.980 2.120 553,000 1,138,110 2.0581 2.007 1.949 2.007 1.911 2.046 573,036 1.9861 3.48%
2026-01-27 0 2.010 2.010 2.080 2.000 2.010 87,000 174,860 2.0099 1.940 1.940 2.007 1.930 1.940 90,152 1.9396 0.00%
2026-01-26 0 2.010 2.000 2.010 2.000 2.020 25,000 50,340 2.0136 1.940 1.930 1.940 1.930 1.949 25,906 1.9432 0.00%
2026-01-23 0 2.010 2.010 2.020 2.000 2.020 55,000 110,310 2.0056 1.940 1.940 1.949 1.930 1.949 56,993 1.9355 0.00%
2026-01-22 0 2.010 2.000 2.030 2.000 2.030 61,000 122,640 2.0105 1.940 1.930 1.959 1.930 1.959 63,210 1.9402 0.50%
2026-01-21 0 2.000 2.000 2.020 2.000 2.020 66,000 132,220 2.0033 1.930 1.930 1.949 1.930 1.949 68,391 1.9333 -0.99%
2026-01-20 0 2.020 2.000 2.030 2.000 2.040 15,000 30,440 2.0293 1.949 1.930 1.959 1.930 1.969 15,543 1.9584 -0.98%
2026-01-19 0 2.040 2.010 2.040 2.040 2.100 151,000 315,450 2.0891 1.969 1.940 1.969 1.969 2.027 156,471 2.0160 2.00%
2026-01-16 0 2.000 2.000 2.100 2.000 2.010 8,000 16,020 2.0025 1.930 1.930 2.027 1.930 1.940 8,290 1.9325 -0.50%
2026-01-15 0 2.010 1.990 2.010 2.010 2.040 92,000 186,240 2.0243 1.940 1.920 1.940 1.940 1.969 95,333 1.9536 -1.47%
2026-01-14 0 2.040 2.040 2.060 1.990 2.080 243,000 495,930 2.0409 1.969 1.969 1.988 1.920 2.007 251,804 1.9695 0.99%
2026-01-13 0 2.020 1.990 2.020 2.010 2.050 46,000 93,870 2.0407 1.949 1.920 1.949 1.940 1.978 47,667 1.9693 3.06%
2026-01-09 0 1.960 1.920 1.990 1.960 1.970 113,000 221,590 1.9610 1.891 1.853 1.920 1.891 1.901 117,094 1.8924 -0.51%
2026-01-08 0 1.970 1.970 1.980 1.950 1.970 119,000 232,530 1.9540 1.901 1.901 1.911 1.882 1.901 123,312 1.8857 0.51%
2026-01-07 0 1.960 1.950 1.960 1.940 2.000 96,000 188,590 1.9645 1.891 1.882 1.891 1.872 1.930 99,478 1.8958 -2.00%
2026-01-06 0 2.000 2.000 2.010 2.000 2.010 119,000 239,170 2.0098 1.930 1.930 1.940 1.930 1.940 123,312 1.9396 -0.50%
2026-01-05 0 2.010 2.010 2.020 2.000 2.010 229,000 460,260 2.0099 1.940 1.940 1.949 1.930 1.940 237,297 1.9396 1.01%
2025-12-31 0 1.990 1.950 1.990 1.950 2.000 190,000 380,030 2.0002 1.920 1.882 1.920 1.882 1.930 196,884 1.9302 -2.45%
2025-12-30 0 2.040 1.970 2.040 1.970 2.040 90,000 178,790 1.9866 1.969 1.901 1.969 1.901 1.969 93,261 1.9171 1.49%
2025-12-29 0 2.010 2.010 2.080 2.010 2.070 40,000 81,250 2.0313 1.940 1.940 2.007 1.940 1.998 41,449 1.9602 -2.90%
2025-12-24 0 2.070 2.070 2.100 - - 0 0 - 1.998 1.998 2.027 - - 0 - 0.00%
2025-12-23 0 2.070 2.070 2.090 2.070 2.070 1,000 2,070 2.0700 1.998 1.998 2.017 1.998 1.998 1,036 1.9976 0.00%
2025-12-22 0 2.070 2.070 2.090 2.070 2.140 41,000 85,520 2.0859 1.998 1.998 2.017 1.998 2.065 42,486 2.0129 -3.27%
2025-12-19 0 2.140 2.060 2.140 2.060 2.140 259,000 536,180 2.0702 2.065 1.988 2.065 1.988 2.065 268,384 1.9978 2.39%
2025-12-18 0 2.090 2.060 2.090 2.090 2.110 228,000 478,220 2.0975 2.017 1.988 2.017 2.017 2.036 236,261 2.0241 -0.95%
2025-12-17 0 2.110 2.100 2.120 2.100 2.120 18,000 37,980 2.1100 2.036 2.027 2.046 2.027 2.046 18,652 2.0362 -0.47%
2025-12-16 0 2.120 2.120 2.150 2.110 2.170 62,000 132,820 2.1423 2.046 2.046 2.075 2.036 2.094 64,246 2.0674 -1.40%
2025-12-15 0 2.150 2.150 2.250 2.150 2.180 9,000 19,560 2.1733 2.075 2.075 2.171 2.075 2.104 9,326 2.0973 -1.38%
2025-12-12 0 2.180 2.180 2.220 2.180 2.260 56,000 122,740 2.1918 2.104 2.104 2.142 2.104 2.181 58,029 2.1151 0.00%
2025-12-11 0 2.180 2.120 2.180 2.120 2.180 41,000 87,780 2.1410 2.104 2.046 2.104 2.046 2.104 42,486 2.0661 0.93%
2025-12-10 0 2.160 2.130 2.250 2.110 2.160 156,000 334,370 2.1434 2.084 2.056 2.171 2.036 2.084 161,652 2.0685 -0.46%
2025-12-09 0 2.170 2.170 2.200 2.170 2.170 4,000 8,680 2.1700 2.094 2.094 2.123 2.094 2.094 4,145 2.0941 -1.81%
2025-12-08 0 2.210 2.170 2.210 2.170 2.230 80,000 175,660 2.1958 2.133 2.094 2.133 2.094 2.152 82,899 2.1190 -0.90%
2025-12-05 0 2.230 2.200 2.240 2.180 2.230 203,000 447,930 2.2066 2.152 2.123 2.162 2.104 2.152 210,355 2.1294 1.83%
2025-12-04 0 2.190 2.190 2.250 2.180 2.200 215,000 469,830 2.1853 2.113 2.113 2.171 2.104 2.123 222,790 2.1088 0.92%
2025-12-03 0 2.170 2.160 2.170 2.140 2.170 32,000 69,220 2.1631 2.094 2.084 2.094 2.065 2.094 33,159 2.0875 1.40%
2025-12-02 0 2.140 2.140 2.170 2.060 2.200 113,000 241,790 2.1397 2.065 2.065 2.094 1.988 2.123 117,094 2.0649 -2.73%
2025-12-01 0 2.200 2.200 2.250 2.150 2.270 426,000 962,010 2.2582 2.123 2.123 2.171 2.075 2.191 441,435 2.1793 -1.35%
2025-11-28 0 2.230 2.230 2.240 2.230 2.230 9,000 20,070 2.2300 2.152 2.152 2.162 2.152 2.152 9,326 2.1520 0.45%
2025-11-27 0 2.220 2.220 2.230 2.200 2.250 37,216 82,636 2.2204 2.142 2.142 2.152 2.123 2.171 38,564 2.1428 0.45%
2025-11-26 0 2.210 2.170 2.210 2.160 2.240 86,000 190,950 2.2203 2.133 2.094 2.133 2.084 2.162 89,116 2.1427 2.31%
2025-11-25 0 2.160 2.150 2.180 2.140 2.200 334,000 721,020 2.1587 2.084 2.075 2.104 2.065 2.123 346,101 2.0833 1.89%
2025-11-24 0 2.120 2.110 2.140 2.100 2.150 222,000 475,060 2.1399 2.046 2.036 2.065 2.027 2.075 230,043 2.0651 0.95%
2025-11-21 0 2.100 2.080 2.140 2.060 2.150 123,000 259,650 2.1110 2.027 2.007 2.065 1.988 2.075 127,457 2.0372 -0.47%
2025-11-20 0 2.110 2.110 2.150 2.100 2.150 105,000 222,650 2.1205 2.036 2.036 2.075 2.027 2.075 108,804 2.0463 0.00%
2025-11-19 0 2.110 2.110 2.150 2.110 2.160 189,000 402,360 2.1289 2.036 2.036 2.075 2.036 2.084 195,848 2.0545 -4.09%
2025-11-18 0 2.200 2.170 2.200 - - 626 1,377 2.1997 2.123 2.094 2.123 - - 649 2.1228 0.00%
2025-11-17 0 2.200 2.160 2.200 - - 0 0 - 2.123 2.084 2.123 - - 0 - 0.00%
2025-11-14 0 2.200 2.170 2.200 2.170 2.200 15,000 32,970 2.1980 2.123 2.094 2.123 2.094 2.123 15,543 2.1211 -2.22%
2025-11-13 0 2.250 2.240 2.250 2.240 2.250 24,000 53,880 2.2450 2.171 2.162 2.171 2.162 2.171 24,870 2.1665 0.00%
2025-11-12 0 2.250 2.250 2.280 2.170 2.270 67,000 150,020 2.2391 2.171 2.171 2.200 2.094 2.191 69,428 2.1608 2.27%
2025-11-11 0 2.200 2.190 2.240 2.160 2.280 123,000 274,240 2.2296 2.123 2.113 2.162 2.084 2.200 127,457 2.1516 3.29%
2025-11-10 0 2.130 2.130 2.190 2.120 2.200 38,000 82,390 2.1682 2.056 2.056 2.113 2.046 2.123 39,377 2.0923 2.90%
2025-11-07 0 2.070 2.070 2.100 2.050 2.100 65,000 135,590 2.0860 1.998 1.998 2.027 1.978 2.027 67,355 2.0131 -1.43%
2025-11-06 0 2.100 2.100 2.150 2.100 2.120 34,000 71,600 2.1059 2.027 2.027 2.075 2.027 2.046 35,232 2.0323 -0.47%
2025-11-05 0 2.110 2.110 2.150 2.110 2.110 3,000 6,310 2.1033 2.036 2.036 2.075 2.036 2.036 3,109 2.0298 0.00%
2025-11-04 0 2.110 2.110 2.140 2.110 2.110 15,000 31,650 2.1100 2.036 2.036 2.065 2.036 2.036 15,543 2.0362 0.00%
2025-11-03 0 2.110 2.110 2.130 2.110 2.140 55,000 116,780 2.1233 2.036 2.036 2.056 2.036 2.065 56,993 2.0490 -0.94%
2025-10-31 0 2.130 2.130 2.160 2.130 2.130 1,000 2,130 2.1300 2.056 2.056 2.084 2.056 2.056 1,036 2.0555 0.00%
2025-10-30 0 2.130 2.130 2.210 2.130 2.220 290,000 627,720 2.1646 2.056 2.056 2.133 2.056 2.142 300,507 2.0889 -4.05%
2025-10-28 0 2.220 2.210 2.220 2.220 2.220 16,000 35,520 2.2200 2.142 2.133 2.142 2.142 2.142 16,580 2.1424 0.00%
2025-10-27 0 2.220 2.220 2.260 2.220 2.260 84,000 189,280 2.2533 2.142 2.142 2.181 2.142 2.181 87,043 2.1745 -1.77%
2025-10-24 0 2.260 2.230 2.270 2.230 2.260 6,000 13,430 2.2383 2.181 2.152 2.191 2.152 2.181 6,217 2.1601 -0.44%
2025-10-23 0 2.270 2.240 2.280 2.270 2.270 1,000 2,270 2.2700 2.191 2.162 2.200 2.191 2.191 1,036 2.1906 1.79%
2025-10-22 0 2.230 2.230 2.290 2.210 2.280 80,000 181,010 2.2626 2.152 2.152 2.210 2.133 2.200 82,899 2.1835 -0.89%
2025-10-21 0 2.250 2.220 2.280 2.180 2.270 155,000 346,020 2.2324 2.171 2.142 2.200 2.104 2.191 160,616 2.1543 1.35%
2025-10-20 0 2.220 2.160 2.250 2.200 2.300 308,000 695,300 2.2575 2.142 2.084 2.171 2.123 2.220 319,159 2.1785 -4.31%
2025-10-17 0 2.320 2.320 2.330 2.320 2.330 17,000 39,500 2.3235 2.239 2.239 2.249 2.239 2.249 17,616 2.2423 -2.52%
2025-10-16 0 2.380 2.330 2.400 2.360 2.430 121,000 292,480 2.4172 2.297 2.249 2.316 2.277 2.345 125,384 2.3327 1.28%
2025-10-15 0 2.350 2.330 2.360 2.300 2.370 68,000 157,920 2.3224 2.268 2.249 2.277 2.220 2.287 70,464 2.2412 0.86%
2025-10-14 0 2.330 2.320 2.370 2.300 2.490 1,012,000 2,397,040 2.3686 2.249 2.239 2.287 2.220 2.403 1,048,667 2.2858 -6.05%
2025-10-13 0 2.480 2.450 2.500 2.400 2.480 173,000 426,410 2.4648 2.393 2.364 2.413 2.316 2.393 179,268 2.3786 -1.59%
2025-10-10 0 2.520 2.500 2.530 2.480 2.520 85,000 211,750 2.4912 2.432 2.413 2.442 2.393 2.432 88,080 2.4041 0.80%
2025-10-09 0 2.500 2.500 2.550 2.500 2.520 98,000 245,940 2.5096 2.413 2.413 2.461 2.413 2.432 101,551 2.4218 -1.96%
2025-10-08 0 2.550 2.500 2.570 - - 0 0 - 2.461 2.413 2.480 - - 0 - 0.00%
2025-10-06 0 2.550 2.550 2.570 2.540 2.560 76,000 194,490 2.5591 2.461 2.461 2.480 2.451 2.470 78,754 2.4696 -0.39%
2025-10-03 0 2.560 2.530 2.570 2.520 2.560 76,372 194,508 2.5468 2.470 2.442 2.480 2.432 2.470 79,139 2.4578 0.00%
2025-10-02 0 2.560 2.560 2.600 2.560 2.650 23,000 59,080 2.5687 2.470 2.470 2.509 2.470 2.557 23,833 2.4789 -3.40%
2025-09-30 0 2.650 2.550 2.660 2.590 2.660 242,000 634,680 2.6226 2.557 2.461 2.567 2.499 2.567 250,768 2.5309 1.92%
2025-09-29 0 2.600 2.590 2.630 2.550 2.620 103,000 267,230 2.5945 2.509 2.499 2.538 2.461 2.528 106,732 2.5038 1.56%
2025-09-26 0 2.560 2.560 2.570 2.530 2.560 165,000 419,260 2.5410 2.470 2.470 2.480 2.442 2.470 170,978 2.4521 0.00%
2025-09-25 0 2.560 2.550 2.590 2.520 2.630 167,000 435,100 2.6054 2.470 2.461 2.499 2.432 2.538 173,051 2.5143 -2.29%
2025-09-24 0 2.620 2.620 2.640 2.590 2.650 523,000 1,370,160 2.6198 2.528 2.528 2.548 2.499 2.557 541,949 2.5282 0.77%
2025-09-23 0 2.600 2.600 2.610 2.580 2.610 161,000 416,950 2.5898 2.509 2.509 2.519 2.490 2.519 166,833 2.4992 0.78%
2025-09-22 0 2.580 2.580 2.590 2.510 2.580 85,000 217,010 2.5531 2.490 2.490 2.499 2.422 2.490 88,080 2.4638 2.79%
2025-09-19 0 2.510 2.500 2.530 2.430 2.510 141,000 350,760 2.4877 2.422 2.413 2.442 2.345 2.422 146,109 2.4007 -1.57%
2025-09-18 0 2.550 2.550 2.560 2.500 2.590 403,000 1,021,620 2.5350 2.461 2.461 2.470 2.413 2.499 417,601 2.4464 0.00%
2025-09-17 0 2.550 2.550 2.570 2.480 2.550 77,000 193,260 2.5099 2.461 2.461 2.480 2.393 2.461 79,790 2.4221 1.59%
2025-09-16 0 2.510 2.510 2.600 2.510 2.600 153,000 396,990 2.5947 2.422 2.422 2.509 2.422 2.509 158,543 2.5040 -3.46%
2025-09-15 0 2.600 2.530 2.580 2.600 2.600 214,000 556,300 2.5995 2.509 2.442 2.490 2.509 2.509 221,754 2.5086 2.36%
2025-09-12 0 2.540 2.520 2.580 2.520 2.550 258,000 654,470 2.5367 2.451 2.432 2.490 2.432 2.461 267,348 2.4480 -1.17%
2025-09-11 0 2.570 2.530 2.600 2.520 2.600 439,000 1,125,800 2.5645 2.480 2.442 2.509 2.432 2.509 454,906 2.4748 1.18%
2025-09-10 0 2.540 2.530 2.570 2.470 2.540 176,000 441,500 2.5085 2.451 2.442 2.480 2.384 2.451 182,377 2.4208 2.42%
2025-09-09 0 2.480 2.460 2.480 2.480 2.500 49,000 121,810 2.4859 2.393 2.374 2.393 2.393 2.413 50,775 2.3990 -0.80%
2025-09-08 0 2.500 2.480 2.530 2.430 2.590 515,000 1,274,690 2.4751 2.413 2.393 2.442 2.345 2.499 533,659 2.3886 -3.47%
2025-09-05 0 2.590 2.540 2.600 2.540 2.600 16,000 40,980 2.5613 2.499 2.451 2.509 2.451 2.509 16,580 2.4717 1.57%
2025-09-04 0 2.550 2.530 2.590 2.550 2.580 502,000 1,287,560 2.5649 2.461 2.442 2.499 2.461 2.490 520,188 2.4752 -1.16%
2025-09-03 0 2.580 2.540 2.610 2.570 2.650 591,362 1,546,938 2.6159 2.490 2.451 2.519 2.480 2.557 612,788 2.5244 -0.39%
2025-09-02 0 2.590 2.540 2.600 2.450 2.600 650,000 1,655,820 2.5474 2.499 2.451 2.509 2.364 2.509 673,551 2.4583 2.78%
2025-09-01 0 2.520 2.450 2.560 2.430 2.550 329,000 820,920 2.4952 2.432 2.364 2.470 2.345 2.461 340,920 2.4080 2.02%
2025-08-29 0 2.470 2.470 2.500 2.470 2.540 410,000 1,026,890 2.5046 2.384 2.384 2.413 2.384 2.451 424,855 2.4170 0.00%
2025-08-28 0 2.470 2.430 2.480 2.430 2.590 489,000 1,209,440 2.4733 2.384 2.345 2.393 2.345 2.499 506,717 2.3868 -4.63%
2025-08-27 0 2.590 2.550 2.600 2.530 2.640 67,000 172,280 2.5713 2.499 2.461 2.509 2.442 2.548 69,428 2.4814 -3.36%
2025-08-26 0 2.680 2.510 2.690 2.640 2.700 607,000 1,621,270 2.6710 2.586 2.422 2.596 2.548 2.606 628,993 2.5776 0.75%
2025-08-25 0 2.660 2.630 2.670 2.550 2.700 853,000 2,244,390 2.6312 2.567 2.538 2.577 2.461 2.606 883,906 2.5392 2.31%
2025-08-22 0 2.600 2.510 2.600 2.570 2.600 403,000 1,035,820 2.5703 2.509 2.422 2.509 2.480 2.509 417,601 2.4804 1.17%
2025-08-21 0 2.570 2.500 2.570 2.510 2.580 189,000 487,320 2.5784 2.480 2.413 2.480 2.422 2.490 195,848 2.4883 -0.39%
2025-08-20 0 2.580 2.570 2.600 2.570 2.600 246,000 637,170 2.5901 2.490 2.480 2.509 2.480 2.509 254,913 2.4996 0.00%
2025-08-19 0 2.580 2.520 2.580 2.500 2.580 333,000 843,670 2.5335 2.490 2.432 2.490 2.413 2.490 345,065 2.4450 3.20%
2025-08-18 0 2.500 2.500 2.540 2.490 2.540 28,000 70,300 2.5107 2.413 2.413 2.451 2.403 2.451 29,014 2.4229 0.40%
2025-08-15 0 2.490 2.490 2.500 2.490 2.510 166,000 416,240 2.5075 2.403 2.403 2.413 2.403 2.422 172,014 2.4198 -0.80%
2025-08-14 0 2.510 2.490 2.550 2.510 2.530 63,000 158,700 2.5190 2.422 2.403 2.461 2.422 2.442 65,283 2.4310 0.00%
2025-08-13 0 2.510 2.490 2.510 2.500 2.590 300,000 765,350 2.5512 2.422 2.403 2.422 2.413 2.499 310,870 2.4620 -0.40%
2025-08-12 0 2.520 2.500 2.550 2.480 2.600 476,000 1,216,010 2.5546 2.432 2.413 2.461 2.393 2.509 493,246 2.4653 1.61%
2025-08-11 0 2.480 2.480 2.500 2.480 2.510 73,000 182,400 2.4986 2.393 2.393 2.413 2.393 2.422 75,645 2.4113 -1.59%
2025-08-08 0 2.520 2.520 2.570 2.470 2.570 336,000 857,399 2.5518 2.432 2.432 2.480 2.384 2.480 348,174 2.4626 -1.18%
2025-08-07 0 2.550 2.520 2.580 2.510 2.590 315,000 805,160 2.5561 2.461 2.432 2.490 2.422 2.499 326,413 2.4667 -1.92%
2025-08-06 0 2.600 2.600 2.610 2.530 2.600 86,000 221,609 2.5768 2.509 2.509 2.519 2.442 2.509 89,116 2.4867 0.39%
2025-08-05 0 2.590 2.590 2.630 2.520 2.630 480,366 1,248,617 2.5993 2.499 2.499 2.538 2.432 2.538 497,771 2.5084 1.17%
2025-08-04 0 2.560 2.560 2.570 2.440 2.580 450,000 1,139,025 2.5312 2.470 2.470 2.480 2.355 2.490 466,304 2.4427 1.99%
2025-08-01 0 2.510 2.460 2.550 2.310 2.510 211,000 522,670 2.4771 2.422 2.374 2.461 2.229 2.422 218,645 2.3905 4.58%
2025-07-31 0 2.400 2.400 2.440 2.360 2.500 455,000 1,094,360 2.4052 2.316 2.316 2.355 2.277 2.413 471,486 2.3211 -4.00%
2025-07-30 0 2.500 2.490 2.500 2.460 2.580 544,000 1,358,800 2.4978 2.413 2.403 2.413 2.374 2.490 563,710 2.4105 -1.57%
2025-07-29 0 2.540 2.530 2.540 2.530 2.820 1,815,000 4,747,170 2.6155 2.451 2.442 2.451 2.442 2.721 1,880,761 2.5241 3.67%
2025-07-28 0 2.450 2.450 2.500 2.300 2.450 191,000 453,820 2.3760 2.364 2.364 2.413 2.220 2.364 197,920 2.2929 6.52%
2025-07-25 0 2.300 2.300 2.360 2.300 2.380 150,000 355,960 2.3731 2.220 2.220 2.277 2.220 2.297 155,435 2.2901 -2.54%
2025-07-24 0 2.360 2.350 2.400 2.350 2.390 214,000 505,840 2.3637 2.277 2.268 2.316 2.268 2.306 221,754 2.2811 0.85%
2025-07-23 0 2.340 2.320 2.380 2.280 2.500 299,000 705,520 2.3596 2.258 2.239 2.297 2.200 2.413 309,833 2.2771 -6.77%
2025-07-22 0 2.510 2.500 2.520 2.470 2.640 3,264,000 8,196,400 2.5112 2.422 2.413 2.432 2.384 2.548 3,382,261 2.4233 2.03%
2025-07-21 0 2.460 2.410 2.460 2.350 2.460 842,000 2,028,990 2.4097 2.374 2.326 2.374 2.268 2.374 872,507 2.3255 4.68%
2025-07-18 0 2.350 2.310 2.370 2.250 2.350 99,000 228,410 2.3072 2.268 2.229 2.287 2.171 2.268 102,587 2.2265 2.17%
2025-07-17 0 2.300 2.300 2.340 2.250 2.340 239,460 551,683 2.3039 2.220 2.220 2.258 2.171 2.258 248,136 2.2233 0.00%
2025-07-16 0 2.300 2.300 2.310 2.230 2.320 335,000 765,700 2.2857 2.220 2.220 2.229 2.152 2.239 347,138 2.2058 3.14%
2025-07-15 0 2.230 2.200 2.240 2.170 2.230 786,000 1,729,610 2.2005 2.152 2.123 2.162 2.094 2.152 814,478 2.1236 3.24%
2025-07-14 0 2.160 2.160 2.170 2.120 2.200 747,000 1,610,750 2.1563 2.084 2.084 2.094 2.046 2.123 774,065 2.0809 2.86%
2025-07-11 0 2.100 2.060 2.100 2.040 2.100 584,000 1,221,660 2.0919 2.027 1.988 2.027 1.969 2.027 605,159 2.0187 2.44%
2025-07-10 0 2.050 2.030 2.060 2.010 2.050 84,000 169,590 2.0189 1.978 1.959 1.988 1.940 1.978 87,043 1.9483 -1.91%
2025-07-09 0 2.090 2.050 2.090 2.030 2.110 129,000 264,840 2.0530 2.017 1.978 2.017 1.959 2.036 133,674 1.9812 -0.48%
2025-07-08 0 2.100 2.000 2.100 2.000 2.100 874,000 1,748,260 2.0003 2.027 1.930 2.027 1.930 2.027 905,667 1.9304 4.48%
2025-07-07 0 2.010 2.000 2.010 2.000 2.110 215,000 436,710 2.0312 1.940 1.930 1.940 1.930 2.036 222,790 1.9602 -3.37%
2025-07-04 0 2.080 2.040 2.090 2.000 2.080 198,000 400,750 2.0240 2.007 1.969 2.017 1.930 2.007 205,174 1.9532 -0.95%
2025-07-03 0 2.100 2.060 2.100 2.040 2.100 167,452 345,489 2.0632 2.027 1.988 2.027 1.969 2.027 173,519 1.9911 0.96%
2025-07-02 0 2.080 2.050 2.080 2.020 2.100 254,000 520,420 2.0489 2.007 1.978 2.007 1.949 2.027 263,203 1.9773 1.46%
2025-06-30 0 2.050 2.020 2.050 1.980 2.090 409,000 833,490 2.0379 1.978 1.949 1.978 1.911 2.017 423,819 1.9666 3.54%
2025-06-27 0 1.980 1.980 2.020 1.970 2.030 120,000 239,560 1.9963 1.911 1.911 1.949 1.901 1.959 124,348 1.9265 -1.00%
2025-06-26 0 2.000 1.990 2.020 1.960 2.020 102,000 204,350 2.0034 1.930 1.920 1.949 1.891 1.949 105,696 1.9334 0.00%
2025-06-25 0 2.000 1.970 2.010 1.960 2.010 238,000 474,030 1.9917 1.930 1.901 1.940 1.891 1.940 246,623 1.9221 2.04%
2025-06-24 0 1.960 1.920 2.000 1.910 2.000 219,000 434,110 1.9822 1.891 1.853 1.930 1.843 1.930 226,935 1.9129 -2.00%
2025-06-23 0 2.000 1.960 2.000 2.020 2.020 15,000 30,400 2.0267 1.930 1.891 1.930 1.949 1.949 15,543 1.9558 2.04%
2025-06-20 0 1.960 1.960 1.970 1.950 1.970 80,000 157,309 1.9664 1.891 1.891 1.901 1.882 1.901 82,899 1.8976 1.03%
2025-06-19 0 1.940 1.940 1.990 1.940 2.000 10,000 19,580 1.9580 1.872 1.872 1.920 1.872 1.930 10,362 1.8895 -3.00%
2025-06-18 0 2.000 1.960 2.000 1.990 2.020 39,000 77,930 1.9982 1.930 1.891 1.930 1.920 1.949 40,413 1.9283 -0.99%
2025-06-17 0 2.020 1.950 2.020 2.020 2.020 6,000 12,120 2.0200 1.949 1.882 1.949 1.949 1.949 6,217 1.9494 2.54%
2025-06-16 0 1.970 1.960 2.000 1.960 2.000 279,000 554,760 1.9884 1.901 1.891 1.930 1.891 1.930 289,109 1.9189 1.55%
2025-06-13 0 1.940 1.940 1.950 1.930 2.000 214,000 420,190 1.9635 1.872 1.872 1.882 1.863 1.930 221,754 1.8949 0.52%
2025-06-12 0 1.930 1.930 1.970 1.920 2.000 266,000 522,940 1.9659 1.863 1.863 1.901 1.853 1.930 275,638 1.8972 -2.03%
2025-06-11 0 1.970 1.960 1.970 1.960 1.970 52,000 101,930 1.9602 1.901 1.891 1.901 1.891 1.901 53,884 1.8917 0.51%
2025-06-10 0 1.960 1.960 1.990 1.940 1.960 42,000 82,060 1.9538 1.891 1.891 1.920 1.872 1.891 43,522 1.8855 0.51%
2025-06-09 0 1.950 1.930 1.960 1.950 1.960 114,000 223,100 1.9570 1.882 1.863 1.891 1.882 1.891 118,130 1.8886 -0.51%
2025-06-06 0 1.960 1.950 1.960 1.900 1.960 129,000 250,900 1.9450 1.891 1.882 1.891 1.834 1.891 133,674 1.8770 0.51%
2025-06-05 0 1.950 1.920 1.950 1.930 1.950 34,000 66,200 1.9471 1.882 1.853 1.882 1.863 1.882 35,232 1.8790 0.00%
2025-06-04 0 1.950 1.940 1.960 1.920 1.980 205,000 399,660 1.9496 1.882 1.872 1.891 1.853 1.911 212,428 1.8814 1.56%
2025-06-03 0 1.920 1.910 1.930 1.910 1.930 116,489 224,718 1.9291 1.853 1.843 1.863 1.843 1.863 120,710 1.8616 3.23%
2025-06-02 0 1.920 1.910 1.990 1.920 1.960 31,000 59,880 1.9316 1.795 1.786 1.860 1.795 1.832 33,159 1.8058 -1.54%
2025-05-30 0 1.950 1.950 1.980 1.950 1.960 6,000 11,750 1.9583 1.823 1.823 1.851 1.823 1.832 6,418 1.8308 -0.51%
2025-05-29 0 1.960 1.930 1.960 1.900 1.970 621,000 1,200,310 1.9329 1.832 1.804 1.832 1.776 1.842 664,258 1.8070 -2.00%
2025-05-28 0 2.000 2.000 2.020 1.950 2.030 347,000 698,190 2.0121 1.870 1.870 1.888 1.823 1.898 371,172 1.8810 2.56%
2025-05-27 0 1.950 1.940 1.980 1.850 1.980 942,000 1,804,850 1.9160 1.823 1.814 1.851 1.730 1.851 1,007,619 1.7912 2.63%
2025-05-26 0 1.900 1.900 1.910 1.900 1.910 47,000 89,700 1.9085 1.776 1.776 1.786 1.776 1.786 50,274 1.7842 -0.52%
2025-05-23 0 1.910 1.910 1.920 1.900 1.920 274,000 523,300 1.9099 1.786 1.786 1.795 1.776 1.795 293,086 1.7855 0.00%
2025-05-22 0 1.910 1.890 1.910 1.900 1.920 303,000 577,720 1.9067 1.786 1.767 1.786 1.776 1.795 324,107 1.7825 -0.52%
2025-05-21 0 1.920 1.920 1.940 1.920 1.950 171,000 330,180 1.9309 1.795 1.795 1.814 1.795 1.823 182,912 1.8051 -1.54%
2025-05-20 0 1.950 1.940 1.950 1.930 1.970 217,000 419,890 1.9350 1.823 1.814 1.823 1.804 1.842 232,116 1.8090 1.04%
2025-05-19 0 1.930 1.930 1.940 1.930 1.960 57,000 110,870 1.9451 1.804 1.804 1.814 1.804 1.832 60,971 1.8184 -0.52%
2025-05-16 0 1.940 1.940 1.950 1.940 1.960 42,000 81,790 1.9474 1.814 1.814 1.823 1.814 1.832 44,926 1.8206 -1.02%
2025-05-15 0 1.960 1.940 1.990 1.950 2.000 152,000 300,260 1.9754 1.832 1.814 1.860 1.823 1.870 162,588 1.8468 -0.51%
2025-05-14 0 1.970 1.970 1.980 1.950 1.980 194,000 380,710 1.9624 1.842 1.842 1.851 1.823 1.851 207,514 1.8346 -0.51%
2025-05-13 0 1.980 1.980 2.000 1.980 2.000 46,000 91,900 1.9978 1.851 1.851 1.870 1.851 1.870 49,204 1.8677 -1.00%
2025-05-12 0 2.000 2.000 2.010 1.960 2.010 329,000 656,290 1.9948 1.870 1.870 1.879 1.832 1.879 351,918 1.8649 2.04%
2025-05-09 0 1.960 1.950 1.970 1.940 1.990 100,000 195,900 1.9590 1.832 1.823 1.842 1.814 1.860 106,966 1.8314 0.51%
2025-05-08 0 1.950 1.940 1.950 1.940 1.960 31,000 60,680 1.9574 1.823 1.814 1.823 1.814 1.832 33,159 1.8299 -0.51%
2025-05-07 0 1.960 1.960 1.970 1.940 1.960 8,000 15,610 1.9513 1.832 1.832 1.842 1.814 1.832 8,557 1.8242 2.08%
2025-05-06 0 1.920 1.920 1.980 1.920 2.040 171,465 332,818 1.9410 1.795 1.795 1.851 1.795 1.907 183,409 1.8146 -1.54%
2025-05-02 0 1.950 1.940 1.950 1.940 1.960 86,000 167,470 1.9473 1.823 1.814 1.823 1.814 1.832 91,991 1.8205 0.00%
2025-04-30 0 1.950 1.930 1.950 1.900 1.960 150,000 292,200 1.9480 1.823 1.804 1.823 1.776 1.832 160,449 1.8211 0.00%
2025-04-29 0 1.950 1.920 1.950 1.910 1.950 116,000 224,750 1.9375 1.823 1.795 1.823 1.786 1.823 124,080 1.8113 0.00%
2025-04-28 0 1.950 1.950 1.990 1.940 1.960 59,000 115,090 1.9507 1.823 1.823 1.860 1.814 1.832 63,110 1.8236 0.00%
2025-04-25 0 1.950 1.950 1.970 1.950 1.990 78,400 152,892 1.9502 1.823 1.823 1.842 1.823 1.860 83,861 1.8232 0.00%
2025-04-24 0 1.950 1.940 1.970 1.930 1.950 59,600 116,164 1.9491 1.823 1.814 1.842 1.804 1.823 63,752 1.8221 0.52%
2025-04-23 0 1.940 1.960 1.980 1.940 2.000 125,000 244,640 1.9571 1.814 1.832 1.851 1.814 1.870 133,707 1.8297 -3.48%
2025-04-22 0 2.010 2.010 2.050 2.010 2.050 315,000 633,800 2.0121 1.879 1.879 1.916 1.879 1.916 336,942 1.8810 0.00%
2025-04-17 0 2.010 1.950 2.050 1.940 2.010 42,000 82,330 1.9602 1.879 1.823 1.916 1.814 1.879 44,926 1.8326 2.55%
2025-04-16 0 1.960 1.950 1.960 1.940 1.960 91,000 177,960 1.9556 1.832 1.823 1.832 1.814 1.832 97,339 1.8283 -1.01%
2025-04-15 0 1.980 1.980 2.000 1.980 2.050 629,000 1,267,730 2.0155 1.851 1.851 1.870 1.851 1.916 672,815 1.8842 1.02%
2025-04-14 0 1.960 1.910 1.960 1.790 1.960 1,183,000 2,274,650 1.9228 1.832 1.786 1.832 1.673 1.832 1,265,406 1.7976 0.00%
2025-04-11 0 1.960 1.950 1.960 1.950 2.390 1,160,000 2,402,640 2.0712 1.832 1.823 1.832 1.823 2.234 1,240,804 1.9364 -2.49%
2025-04-10 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2025-03-31 0 2.010 2.010 2.090 1.990 2.040 811,000 1,628,400 2.0079 1.879 1.879 1.954 1.860 1.907 867,493 1.8771 -6.51%
2025-03-28 0 2.150 2.060 2.160 2.000 2.200 506,000 1,049,430 2.0740 2.010 1.926 2.019 1.870 2.057 541,247 1.9389 -0.46%
2025-03-27 0 2.160 2.070 2.160 2.070 2.290 390,000 832,150 2.1337 2.019 1.935 2.019 1.935 2.141 417,167 1.9948 -2.26%
2025-03-26 0 2.210 2.160 2.210 2.170 2.210 215,000 468,150 2.1774 2.066 2.019 2.066 2.029 2.066 229,977 2.0356 0.45%
2025-03-25 0 2.200 2.140 2.210 2.140 2.360 68,000 151,990 2.2351 2.057 2.001 2.066 2.001 2.206 72,737 2.0896 -3.93%
2025-03-24 0 2.290 2.200 2.290 2.200 2.360 43,000 96,900 2.2535 2.141 2.057 2.141 2.057 2.206 45,995 2.1067 0.00%
2025-03-21 0 2.290 2.250 2.300 2.200 2.290 143,000 317,330 2.2191 2.141 2.103 2.150 2.057 2.141 152,961 2.0746 -0.87%
2025-03-20 0 2.310 2.240 2.310 2.230 2.350 141,000 321,480 2.2800 2.160 2.094 2.160 2.085 2.197 150,822 2.1315 1.32%
2025-03-19 0 2.280 2.230 2.280 2.210 2.320 286,000 642,170 2.2453 2.132 2.085 2.132 2.066 2.169 305,922 2.0991 -2.56%
2025-03-18 0 2.340 2.340 2.350 2.250 2.430 184,000 425,160 2.3107 2.188 2.188 2.197 2.103 2.272 196,817 2.1602 -3.70%
2025-03-17 0 2.430 2.380 2.430 2.330 2.730 1,774,000 4,405,140 2.4832 2.272 2.225 2.272 2.178 2.552 1,897,575 2.3215 -0.41%
2025-03-14 0 2.440 2.440 2.450 2.160 2.530 1,930,000 4,529,240 2.3468 2.281 2.281 2.290 2.019 2.365 2,064,441 2.1939 12.96%
2025-03-13 0 2.160 2.100 2.160 2.180 2.180 2,000 4,360 2.1800 2.019 1.963 2.019 2.038 2.038 2,139 2.0380 -1.37%
2025-03-12 0 2.190 2.170 2.190 2.150 2.190 181,000 390,929 2.1598 2.047 2.029 2.047 2.010 2.047 193,608 2.0192 0.92%
2025-03-11 0 2.170 2.140 2.170 2.100 2.170 187,000 401,770 2.1485 2.029 2.001 2.029 1.963 2.029 200,026 2.0086 0.93%
2025-03-10 0 2.150 2.130 2.160 2.060 2.150 361,000 768,030 2.1275 2.010 1.991 2.019 1.926 2.010 386,147 1.9890 2.38%
2025-03-07 0 2.100 2.060 2.100 2.040 2.140 75,000 156,060 2.0808 1.963 1.926 1.963 1.907 2.001 80,224 1.9453 0.00%
2025-03-06 0 2.100 2.020 2.100 2.020 2.100 157,000 323,990 2.0636 1.963 1.888 1.963 1.888 1.963 167,936 1.9292 0.96%
2025-03-05 0 2.080 2.070 2.080 2.010 2.100 328,000 681,200 2.0768 1.945 1.935 1.945 1.879 1.963 350,848 1.9416 3.48%
2025-03-04 0 2.010 2.000 2.030 1.960 2.030 99,465 199,558 2.0063 1.879 1.870 1.898 1.832 1.898 106,394 1.8757 2.55%
2025-03-03 0 1.960 1.960 2.010 1.960 2.020 182,000 364,500 2.0027 1.832 1.832 1.879 1.832 1.888 194,678 1.8723 0.51%
2025-02-28 0 1.950 1.910 1.950 1.900 2.000 149,000 294,370 1.9756 1.823 1.786 1.823 1.776 1.870 159,379 1.8470 -2.01%
2025-02-27 0 1.990 1.960 1.990 1.880 1.990 375,000 730,950 1.9492 1.860 1.832 1.860 1.758 1.860 401,122 1.8223 5.85%
2025-02-26 0 1.880 1.880 1.900 1.870 1.920 41,000 77,300 1.8854 1.758 1.758 1.776 1.748 1.795 43,856 1.7626 0.53%
2025-02-25 0 1.870 1.870 1.900 1.860 1.900 67,000 126,180 1.8833 1.748 1.748 1.776 1.739 1.776 71,667 1.7606 -0.53%
2025-02-24 0 1.880 1.870 1.890 1.860 1.900 78,000 146,430 1.8773 1.758 1.748 1.767 1.739 1.776 83,433 1.7551 -2.08%
2025-02-21 0 1.920 1.880 1.920 1.890 1.930 184,000 351,289 1.9092 1.795 1.758 1.795 1.767 1.804 196,817 1.7848 -1.54%
2025-02-20 0 1.950 1.910 1.950 1.900 1.950 108,000 208,450 1.9301 1.823 1.786 1.823 1.776 1.823 115,523 1.8044 0.52%
2025-02-19 0 1.940 1.900 1.940 1.890 1.940 9,000 17,270 1.9189 1.814 1.776 1.814 1.767 1.814 9,627 1.7939 2.65%
2025-02-18 0 1.890 1.880 1.930 1.880 1.920 127,000 240,490 1.8936 1.767 1.758 1.804 1.758 1.795 135,847 1.7703 -2.58%
2025-02-17 0 1.940 1.880 1.940 1.900 1.960 20,000 38,490 1.9245 1.814 1.758 1.814 1.776 1.832 21,393 1.7992 2.11%
2025-02-14 0 1.900 1.890 1.900 1.860 1.900 34,000 64,270 1.8903 1.776 1.767 1.776 1.739 1.776 36,368 1.7672 2.15%
2025-02-13 0 1.860 1.850 1.900 1.850 2.000 285,000 544,620 1.9109 1.739 1.730 1.776 1.730 1.870 304,853 1.7865 -3.12%
2025-02-12 0 1.920 1.900 1.970 1.860 1.920 502,000 954,000 1.9004 1.795 1.776 1.842 1.739 1.795 536,969 1.7766 3.23%
2025-02-11 0 1.860 1.860 1.890 1.860 1.910 175,000 329,860 1.8849 1.739 1.739 1.767 1.739 1.786 187,190 1.7622 -1.59%
2025-02-10 0 1.890 1.890 1.900 1.850 1.900 83,000 155,830 1.8775 1.767 1.767 1.776 1.730 1.776 88,782 1.7552 -0.53%
2025-02-07 0 1.900 1.860 1.900 1.850 1.900 694,683 1,299,289 1.8703 1.776 1.739 1.776 1.730 1.776 743,074 1.7485 2.70%
2025-02-06 0 1.850 1.850 1.890 1.840 1.900 102,000 190,730 1.8699 1.730 1.730 1.767 1.720 1.776 109,105 1.7481 -0.54%
2025-02-05 0 1.860 1.860 1.920 1.850 1.930 27,000 50,190 1.8589 1.739 1.739 1.795 1.730 1.804 28,881 1.7378 -1.59%
2025-02-04 0 1.890 1.860 1.890 1.830 1.930 86,492 163,099 1.8857 1.767 1.739 1.767 1.711 1.804 92,517 1.7629 0.53%
2025-02-03 0 1.880 1.850 1.900 - - 0 0 - 1.758 1.730 1.776 - - 0 - 0.00%
2025-01-28 0 1.880 1.850 1.910 1.840 1.880 10,000 18,510 1.8510 1.758 1.730 1.786 1.720 1.758 10,697 1.7305 -0.53%
2025-01-27 0 1.890 1.880 1.890 1.850 1.900 23,000 42,690 1.8561 1.767 1.758 1.767 1.730 1.776 24,602 1.7352 2.16%
2025-01-24 0 1.850 1.850 1.890 1.850 1.900 16,000 30,160 1.8850 1.730 1.730 1.767 1.730 1.776 17,115 1.7622 -2.63%
2025-01-23 0 1.900 1.900 1.910 1.800 1.970 52,000 96,900 1.8635 1.776 1.776 1.786 1.683 1.842 55,622 1.7421 -1.04%
2025-01-22 0 1.920 1.920 1.980 1.900 1.920 20,000 38,020 1.9010 1.795 1.795 1.851 1.776 1.795 21,393 1.7772 2.13%
2025-01-21 0 1.880 1.880 1.980 1.880 1.880 14,000 26,320 1.8800 1.758 1.758 1.851 1.758 1.758 14,975 1.7576 -0.53%
2025-01-20 0 1.890 1.870 1.890 1.890 1.890 8,000 15,170 1.8963 1.767 1.748 1.767 1.767 1.767 8,557 1.7728 -0.53%
2025-01-17 0 1.900 1.880 1.980 1.880 1.920 60,000 114,010 1.9002 1.776 1.758 1.851 1.758 1.795 64,180 1.7764 0.00%
2025-01-16 0 1.900 1.900 2.000 - - 0 0 - 1.776 1.776 1.870 - - 0 - 0.00%
2025-01-15 0 1.900 1.900 1.950 1.900 1.970 38,000 73,240 1.9274 1.776 1.776 1.823 1.776 1.842 40,647 1.8019 -1.55%
2025-01-14 0 1.930 1.920 1.970 1.900 1.990 33,000 63,760 1.9321 1.804 1.795 1.842 1.776 1.860 35,299 1.8063 -0.52%
2025-01-13 0 1.940 1.940 1.980 1.850 2.070 704,000 1,362,240 1.9350 1.814 1.814 1.851 1.730 1.935 753,040 1.8090 4.30%
2025-01-10 0 1.860 1.820 1.860 1.830 1.860 43,000 79,600 1.8512 1.739 1.701 1.739 1.711 1.739 45,995 1.7306 0.00%
2025-01-09 0 1.860 1.830 1.860 1.810 1.860 47,000 85,510 1.8194 1.739 1.711 1.739 1.692 1.739 50,274 1.7009 0.00%
2025-01-08 0 1.860 1.830 1.860 1.810 1.860 31,000 57,080 1.8413 1.739 1.711 1.739 1.692 1.739 33,159 1.7214 1.09%
2025-01-07 0 1.840 1.830 1.870 1.840 1.840 3,000 5,520 1.8400 1.720 1.711 1.748 1.720 1.720 3,209 1.7202 0.00%
2025-01-06 0 1.840 1.840 1.850 1.820 1.860 74,000 136,070 1.8388 1.720 1.720 1.730 1.701 1.739 79,155 1.7190 -1.60%
2025-01-03 0 1.870 1.830 1.870 1.820 1.870 466,513 862,839 1.8495 1.748 1.711 1.748 1.701 1.748 499,010 1.7291 -0.53%
2025-01-02 0 1.880 1.830 1.880 1.830 1.900 104,000 193,040 1.8562 1.758 1.711 1.758 1.711 1.776 111,245 1.7353 0.53%
2024-12-31 0 1.870 1.870 1.890 1.870 1.880 55,000 103,390 1.8798 1.748 1.748 1.767 1.748 1.758 58,831 1.7574 -0.53%
2024-12-30 0 1.880 1.880 1.890 1.870 1.870 5,000 9,350 1.8700 1.758 1.758 1.767 1.748 1.748 5,348 1.7482 -1.05%
2024-12-27 0 1.900 1.880 1.900 1.880 1.910 336,000 638,100 1.8991 1.776 1.758 1.776 1.758 1.786 359,405 1.7754 -4.52%
2024-12-24 0 1.990 1.980 1.990 1.860 1.990 11,000 21,100 1.9182 1.860 1.851 1.860 1.739 1.860 11,766 1.7933 1.53%
2024-12-23 0 1.960 1.950 1.960 1.840 1.960 700,341 1,310,440 1.8711 1.832 1.823 1.832 1.720 1.832 749,126 1.7493 3.70%
2024-12-20 0 1.890 1.890 1.950 - - 0 0 - 1.767 1.767 1.823 - - 0 - 0.00%
2024-12-19 0 1.890 1.890 1.920 1.850 1.920 35,000 66,840 1.9097 1.767 1.767 1.795 1.730 1.795 37,438 1.7853 0.53%
2024-12-18 0 1.880 1.880 1.950 1.880 1.910 59,000 111,720 1.8936 1.758 1.758 1.823 1.758 1.786 63,110 1.7702 -1.57%
2024-12-17 0 1.910 1.900 1.910 1.900 1.920 35,000 66,900 1.9114 1.786 1.776 1.786 1.776 1.795 37,438 1.7870 0.00%
2024-12-16 0 1.910 1.910 1.960 1.910 1.940 435,000 830,950 1.9102 1.786 1.786 1.832 1.786 1.814 465,302 1.7858 -1.55%
2024-12-13 0 1.940 1.940 1.950 1.940 1.950 42,000 81,850 1.9488 1.814 1.814 1.823 1.814 1.823 44,926 1.8219 -1.52%
2024-12-12 0 1.970 1.960 2.000 1.920 2.040 67,000 133,260 1.9890 1.842 1.832 1.870 1.795 1.907 71,667 1.8594 1.03%
2024-12-11 0 1.950 1.950 2.000 1.940 2.000 127,000 248,880 1.9597 1.823 1.823 1.870 1.814 1.870 135,847 1.8321 -0.51%
2024-12-10 0 1.960 1.960 1.970 1.950 2.000 364,000 723,840 1.9886 1.832 1.832 1.842 1.823 1.870 389,356 1.8591 -0.51%
2024-12-09 0 1.970 1.960 1.990 1.960 2.000 64,000 126,790 1.9811 1.842 1.832 1.860 1.832 1.870 68,458 1.8521 -1.01%
2024-12-06 0 1.990 1.980 1.990 1.970 1.990 91,000 180,220 1.9804 1.860 1.851 1.860 1.842 1.860 97,339 1.8515 0.51%
2024-12-05 0 1.980 1.980 2.070 1.960 2.010 27,000 53,640 1.9867 1.851 1.851 1.935 1.832 1.879 28,881 1.8573 -2.46%
2024-12-04 0 2.030 1.990 2.030 1.970 2.030 9,000 18,150 2.0167 1.898 1.860 1.898 1.842 1.898 9,627 1.8853 0.00%
2024-12-03 0 2.030 2.030 2.040 2.030 2.040 34,000 69,240 2.0365 1.898 1.898 1.907 1.898 1.907 36,368 1.9039 -0.49%
2024-12-02 0 2.040 1.990 2.040 - - 0 0 - 1.907 1.860 1.907 - - 0 - 0.00%
2024-11-29 0 2.040 2.000 2.050 2.040 2.050 5,000 10,230 2.0460 1.907 1.870 1.916 1.907 1.916 5,348 1.9128 0.00%
2024-11-28 0 2.040 1.990 2.100 1.990 2.040 16,000 32,250 2.0156 1.907 1.860 1.963 1.860 1.907 17,115 1.8844 2.51%
2024-11-27 0 1.990 1.990 2.100 - - 0 0 - 1.860 1.860 1.963 - - 0 - 0.00%
2024-11-26 0 1.990 1.990 2.000 1.970 2.000 61,000 121,440 1.9908 1.860 1.860 1.870 1.842 1.870 65,249 1.8612 1.02%
2024-11-25 0 1.970 1.970 2.000 1.970 2.020 41,000 82,640 2.0156 1.842 1.842 1.870 1.842 1.888 43,856 1.8843 -2.48%
2024-11-22 0 2.020 1.960 2.020 2.010 2.030 42,000 84,810 2.0193 1.888 1.832 1.888 1.879 1.898 44,926 1.8878 -1.46%
2024-11-21 0 2.050 2.020 2.050 2.050 2.050 2,000 4,100 2.0500 1.916 1.888 1.916 1.916 1.916 2,139 1.9165 0.00%
2024-11-20 0 2.050 2.050 2.120 2.020 2.060 54,000 109,960 2.0363 1.916 1.916 1.982 1.888 1.926 57,762 1.9037 -1.91%
2024-11-19 0 2.090 2.040 2.090 - - 0 0 - 1.954 1.907 1.954 - - 0 - -0.48%
2024-11-18 0 2.100 2.030 2.100 2.020 2.100 7,000 14,270 2.0386 1.963 1.898 1.963 1.888 1.963 7,488 1.9058 3.96%
2024-11-15 0 2.020 2.020 2.060 2.020 2.070 42,000 86,510 2.0598 1.888 1.888 1.926 1.888 1.935 44,926 1.9256 -1.46%
2024-11-14 0 2.050 2.050 2.090 2.040 2.170 37,000 77,480 2.0941 1.916 1.916 1.954 1.907 2.029 39,577 1.9577 0.99%
2024-11-13 0 2.030 2.040 2.100 2.010 2.110 86,000 176,730 2.0550 1.898 1.907 1.963 1.879 1.973 91,991 1.9212 -4.69%
2024-11-12 0 2.130 2.130 2.140 2.130 2.200 75,000 164,080 2.1877 1.991 1.991 2.001 1.991 2.057 80,224 2.0453 -2.29%
2024-11-11 0 2.180 2.160 2.180 2.080 2.190 667,014 1,402,319 2.1024 2.038 2.019 2.038 1.945 2.047 713,477 1.9655 -0.46%
2024-11-08 0 2.190 2.190 2.200 2.160 2.230 482,000 1,057,280 2.1935 2.047 2.047 2.057 2.019 2.085 515,576 2.0507 1.86%
2024-11-07 0 2.150 2.100 2.170 2.040 2.180 259,000 554,210 2.1398 2.010 1.963 2.029 1.907 2.038 277,042 2.0005 4.88%
2024-11-06 0 2.050 2.050 2.100 2.010 2.120 337,000 698,990 2.0742 1.916 1.916 1.963 1.879 1.982 360,475 1.9391 -0.97%
2024-11-05 0 2.070 2.050 2.090 2.020 2.070 69,000 141,070 2.0445 1.935 1.916 1.954 1.888 1.935 73,806 1.9114 1.97%
2024-11-04 0 2.030 2.020 2.100 2.020 2.100 69,000 141,480 2.0504 1.898 1.888 1.963 1.888 1.963 73,806 1.9169 -1.46%
2024-11-01 0 2.060 2.060 2.090 2.050 2.060 42,000 86,110 2.0502 1.926 1.926 1.954 1.916 1.926 44,926 1.9167 1.98%
2024-10-31 0 2.020 2.020 2.100 2.020 2.020 1,000 2,020 2.0200 1.888 1.888 1.963 1.888 1.888 1,070 1.8885 1.00%
2024-10-30 0 2.000 2.000 2.050 1.980 2.030 179,000 361,350 2.0187 1.870 1.870 1.916 1.851 1.898 191,469 1.8873 -0.99%
2024-10-29 0 2.020 2.020 2.060 2.020 2.140 92,000 190,100 2.0663 1.888 1.888 1.926 1.888 2.001 98,409 1.9317 0.00%
2024-10-28 0 2.020 2.020 2.060 1.990 2.060 808,000 1,632,290 2.0202 1.888 1.888 1.926 1.860 1.926 864,284 1.8886 1.00%
2024-10-25 0 2.000 1.940 2.000 1.940 2.020 155,000 306,760 1.9791 1.870 1.814 1.870 1.814 1.888 165,797 1.8502 1.52%
2024-10-24 0 1.970 1.970 2.050 1.970 2.080 107,000 215,240 2.0116 1.842 1.842 1.916 1.842 1.945 114,453 1.8806 -2.96%
2024-10-23 0 2.030 2.020 2.090 2.010 2.130 672,000 1,369,630 2.0381 1.898 1.888 1.954 1.879 1.991 718,811 1.9054 2.01%
2024-10-22 0 1.990 1.980 2.040 1.940 2.030 167,000 334,990 2.0059 1.860 1.851 1.907 1.814 1.898 178,633 1.8753 0.51%
2024-10-21 0 1.980 1.970 2.030 1.980 2.020 41,000 82,420 2.0102 1.851 1.842 1.898 1.851 1.888 43,856 1.8793 0.51%
2024-10-18 0 1.970 1.950 1.970 1.960 2.010 34,000 67,590 1.9879 1.842 1.823 1.842 1.832 1.879 36,368 1.8585 0.00%
2024-10-17 0 1.970 1.900 1.920 1.970 1.980 25,000 49,450 1.9780 1.842 1.776 1.795 1.842 1.851 26,741 1.8492 4.23%
2024-10-16 0 1.890 1.890 1.940 1.870 1.900 97,000 182,989 1.8865 1.767 1.767 1.814 1.748 1.776 103,757 1.7636 -3.08%
2024-10-15 0 1.950 1.950 1.960 1.830 2.030 104,000 207,509 1.9953 1.823 1.823 1.832 1.711 1.898 111,245 1.8653 -3.94%
2024-10-14 0 2.030 2.030 2.140 2.010 2.060 107,000 217,770 2.0352 1.898 1.898 2.001 1.879 1.926 114,453 1.9027 -3.33%
2024-10-10 0 2.100 2.100 2.130 2.060 2.130 115,000 241,570 2.1006 1.963 1.963 1.991 1.926 1.991 123,011 1.9638 2.94%
2024-10-09 0 2.040 2.040 2.090 2.020 2.310 621,000 1,304,800 2.1011 1.907 1.907 1.954 1.888 2.160 664,258 1.9643 -11.69%
2024-10-08 0 2.310 2.290 2.330 2.270 2.500 511,000 1,188,440 2.3257 2.160 2.141 2.178 2.122 2.337 546,596 2.1743 -7.60%
2024-10-07 0 2.500 2.500 2.560 2.310 2.500 643,000 1,567,999 2.4386 2.337 2.337 2.393 2.160 2.337 687,791 2.2798 0.81%
2024-10-04 0 2.480 2.440 2.480 2.420 2.480 485,000 1,185,030 2.4434 2.318 2.281 2.318 2.262 2.318 518,784 2.2842 2.90%
2024-10-03 0 2.410 2.370 2.420 2.100 2.520 1,518,000 3,505,770 2.3095 2.253 2.216 2.262 1.963 2.356 1,623,742 2.1591 -4.37%
2024-10-02 0 2.520 2.500 2.520 2.360 2.660 1,796,000 4,550,591 2.5337 2.356 2.337 2.356 2.206 2.487 1,921,107 2.3687 6.78%
2024-09-30 0 2.360 2.320 2.360 2.260 2.390 1,275,341 2,954,777 2.3169 2.206 2.169 2.206 2.113 2.234 1,364,180 2.1660 10.28%
2024-09-27 0 2.140 2.150 2.190 2.100 2.380 2,073,000 4,707,080 2.2707 2.001 2.010 2.047 1.963 2.225 2,217,403 2.1228 7.00%
2024-09-26 0 2.000 1.950 2.000 1.940 2.010 235,000 464,160 1.9751 1.870 1.823 1.870 1.814 1.879 251,370 1.8465 1.52%
2024-09-25 0 1.970 1.900 1.990 1.900 2.000 258,000 504,620 1.9559 1.842 1.776 1.860 1.776 1.870 275,972 1.8285 2.07%
2024-09-24 0 1.930 1.930 1.980 1.860 2.100 456,000 921,060 2.0199 1.804 1.804 1.851 1.739 1.963 487,764 1.8883 3.21%
2024-09-23 0 1.870 1.870 1.890 1.870 1.890 6,000 11,240 1.8733 1.748 1.748 1.767 1.748 1.767 6,418 1.7513 0.00%
2024-09-20 0 1.870 1.870 1.900 1.830 1.900 1,549,843 2,899,102 1.8706 1.748 1.748 1.776 1.711 1.776 1,657,803 1.7488 -1.58%
2024-09-19 0 1.900 1.860 1.900 1.810 1.900 948,000 1,769,080 1.8661 1.776 1.739 1.776 1.692 1.776 1,014,036 1.7446 0.00%
2024-09-17 0 1.900 1.900 1.930 1.820 1.900 207,157 385,221 1.8596 1.776 1.776 1.804 1.701 1.776 221,587 1.7385 2.15%
2024-09-16 0 1.860 1.810 1.860 - - 0 0 - 1.739 1.692 1.739 - - 0 - -1.06%
2024-09-13 0 1.880 1.870 1.880 1.870 1.880 81,000 151,850 1.8747 1.758 1.748 1.758 1.748 1.758 86,642 1.7526 0.53%
2024-09-12 0 1.870 1.830 1.870 1.870 1.890 15,000 28,180 1.8787 1.748 1.711 1.748 1.748 1.767 16,045 1.7563 0.00%
2024-09-11 0 1.870 1.800 1.870 1.800 1.880 119,000 219,190 1.8419 1.748 1.683 1.748 1.683 1.758 127,289 1.7220 -0.53%
2024-09-10 0 1.880 1.870 1.880 1.820 1.890 172,000 316,510 1.8402 1.758 1.748 1.758 1.701 1.767 183,981 1.7203 3.30%
2024-09-09 0 1.820 1.820 1.900 1.820 1.900 113,000 211,640 1.8729 1.701 1.701 1.776 1.701 1.776 120,871 1.7510 -2.67%
2024-09-05 0 1.870 1.870 1.920 1.810 1.870 62,000 113,470 1.8302 1.748 1.748 1.795 1.692 1.748 66,319 1.7110 -0.53%
2024-09-04 0 1.880 1.880 1.910 1.870 1.880 6,000 11,250 1.8750 1.758 1.758 1.786 1.748 1.758 6,418 1.7529 0.53%
2024-09-03 0 1.870 1.870 1.900 1.870 1.870 8,000 14,960 1.8700 1.748 1.748 1.776 1.748 1.748 8,557 1.7482 0.00%
2024-09-02 0 1.870 1.870 1.880 1.840 1.880 26,000 48,450 1.8635 1.748 1.748 1.758 1.720 1.758 27,811 1.7421 0.00%
2024-08-30 0 1.870 1.860 1.870 1.840 1.940 260,000 488,350 1.8783 1.748 1.739 1.748 1.720 1.814 278,111 1.7560 1.63%
2024-08-29 0 1.840 1.830 1.890 1.830 1.890 43,000 80,570 1.8737 1.720 1.711 1.767 1.711 1.767 45,995 1.7517 -1.60%
2024-08-28 0 1.870 1.860 1.880 1.830 1.900 256,000 479,200 1.8719 1.748 1.739 1.758 1.711 1.776 273,833 1.7500 1.08%
2024-08-27 0 1.850 1.800 1.850 1.800 1.860 325,000 598,110 1.8403 1.730 1.683 1.730 1.683 1.739 347,639 1.7205 0.00%
2024-08-26 0 1.850 1.850 1.860 1.850 1.860 76,000 140,720 1.8516 1.730 1.730 1.739 1.730 1.739 81,294 1.7310 -0.54%
2024-08-23 0 1.860 1.860 1.900 1.850 1.870 36,000 66,850 1.8569 1.739 1.739 1.776 1.730 1.748 38,508 1.7360 0.54%
2024-08-22 0 1.850 1.850 1.900 1.850 1.900 79,000 148,230 1.8763 1.730 1.730 1.776 1.730 1.776 84,503 1.7541 -5.13%
2024-08-21 0 1.950 1.870 1.960 1.860 1.970 121,000 230,400 1.9041 1.823 1.748 1.832 1.739 1.842 129,429 1.7801 0.00%
2024-08-20 0 1.950 1.870 1.950 1.850 1.950 33,000 62,480 1.8933 1.823 1.748 1.823 1.730 1.823 35,299 1.7700 4.28%
2024-08-19 0 1.870 1.810 1.920 1.870 1.900 2,000 3,770 1.8850 1.748 1.692 1.795 1.748 1.776 2,139 1.7622 -1.58%
2024-08-16 0 1.900 1.850 1.900 - - 0 0 - 1.776 1.730 1.776 - - 0 - 0.00%
2024-08-15 0 1.900 1.900 2.060 1.900 1.940 299,000 576,220 1.9272 1.776 1.776 1.926 1.776 1.814 319,828 1.8017 -3.55%
2024-08-14 0 1.970 1.930 1.980 1.970 1.970 2,000 3,940 1.9700 1.842 1.804 1.851 1.842 1.842 2,139 1.8417 0.51%
2024-08-13 0 1.960 1.960 2.020 - - 0 0 - 1.832 1.832 1.888 - - 0 - 1.03%
2024-08-12 0 1.940 1.940 1.970 1.940 1.940 3,000 5,820 1.9400 1.814 1.814 1.842 1.814 1.814 3,209 1.8137 0.52%
2024-08-09 0 1.930 1.930 2.050 1.930 2.080 436,000 853,990 1.9587 1.804 1.804 1.916 1.804 1.945 466,371 1.8311 0.00%
2024-08-08 0 1.930 1.930 1.990 1.930 2.080 89,000 175,910 1.9765 1.804 1.804 1.860 1.804 1.945 95,200 1.8478 -0.52%
2024-08-07 0 1.940 1.940 1.960 1.930 1.960 147,000 286,360 1.9480 1.814 1.814 1.832 1.804 1.832 157,240 1.8212 -0.51%
2024-08-06 0 1.950 1.950 2.000 1.950 1.950 6,000 11,700 1.9500 1.823 1.823 1.870 1.823 1.823 6,418 1.8230 1.04%
2024-08-05 0 1.930 1.930 2.000 1.930 1.950 81,000 156,870 1.9367 1.804 1.804 1.870 1.804 1.823 86,642 1.8105 -1.53%
2024-08-02 0 1.960 1.960 2.030 1.950 1.950 4,000 7,800 1.9500 1.832 1.832 1.898 1.823 1.823 4,279 1.8230 1.55%
2024-08-01 0 1.930 1.930 2.070 1.930 1.970 417,000 815,830 1.9564 1.804 1.804 1.935 1.804 1.842 446,048 1.8290 -2.03%
2024-07-31 0 1.970 1.970 2.020 1.960 1.970 3,000 5,890 1.9633 1.842 1.842 1.888 1.832 1.842 3,209 1.8355 0.51%
2024-07-30 0 1.960 1.960 1.990 1.960 1.970 23,000 45,180 1.9643 1.832 1.832 1.860 1.832 1.842 24,602 1.8364 -0.51%
2024-07-29 0 1.970 1.960 2.000 1.970 2.000 71,000 141,440 1.9921 1.842 1.832 1.870 1.842 1.870 75,946 1.8624 0.51%
2024-07-26 0 1.960 1.960 2.000 1.960 2.010 6,000 11,900 1.9833 1.832 1.832 1.870 1.832 1.879 6,418 1.8542 -2.49%
2024-07-25 0 2.010 1.960 2.010 1.960 2.010 4,000 7,890 1.9725 1.879 1.832 1.879 1.832 1.879 4,279 1.8440 2.55%
2024-07-24 0 1.960 1.960 1.980 1.940 2.000 107,000 210,090 1.9635 1.832 1.832 1.851 1.814 1.870 114,453 1.8356 -2.00%
2024-07-23 0 2.000 1.990 2.000 2.000 2.020 27,000 54,280 2.0104 1.870 1.860 1.870 1.870 1.888 28,881 1.8795 -0.50%
2024-07-22 0 2.010 2.010 2.100 2.000 2.000 1,000 2,000 2.0000 1.879 1.879 1.963 1.870 1.870 1,070 1.8698 -4.29%
2024-07-19 0 2.100 2.100 2.110 2.040 2.110 399,000 822,830 2.0622 1.963 1.963 1.973 1.907 1.973 426,794 1.9279 2.44%
2024-07-18 0 2.050 2.050 2.060 2.000 2.070 61,000 123,680 2.0275 1.916 1.916 1.926 1.870 1.935 65,249 1.8955 2.50%
2024-07-17 0 2.000 2.000 2.020 1.960 2.020 91,000 181,750 1.9973 1.870 1.870 1.888 1.832 1.888 97,339 1.8672 2.56%
2024-07-16 0 1.950 1.950 1.980 1.950 1.950 1,000 1,950 1.9500 1.823 1.823 1.851 1.823 1.823 1,070 1.8230 -2.50%
2024-07-15 0 2.000 1.980 2.000 1.950 2.000 78,000 155,360 1.9918 1.870 1.851 1.870 1.823 1.870 83,433 1.8621 2.56%
2024-07-12 0 1.950 1.950 1.980 1.940 1.950 16,000 31,190 1.9494 1.823 1.823 1.851 1.814 1.823 17,115 1.8224 1.56%
2024-07-11 0 1.920 1.920 1.940 1.880 2.000 1,947,000 3,795,800 1.9496 1.795 1.795 1.814 1.758 1.870 2,082,626 1.8226 -4.00%
2024-07-10 0 2.000 2.000 2.010 2.000 2.010 217,000 434,040 2.0002 1.870 1.870 1.879 1.870 1.879 232,116 1.8699 -0.50%
2024-07-09 0 2.010 2.000 2.020 1.960 2.020 818,000 1,636,340 2.0004 1.879 1.870 1.888 1.832 1.888 874,981 1.8701 -3.37%
2024-07-08 0 2.080 2.050 2.080 2.040 2.190 1,305,378 2,727,378 2.0893 1.945 1.916 1.945 1.907 2.047 1,396,309 1.9533 -4.59%
2024-07-05 0 2.180 2.180 2.190 2.180 2.210 33,000 72,190 2.1876 2.038 2.038 2.047 2.038 2.066 35,299 2.0451 0.00%
2024-07-04 0 2.180 2.180 2.230 2.180 2.210 440,341 969,789 2.2024 2.038 2.038 2.085 2.038 2.066 471,015 2.0589 -1.36%
2024-07-03 0 2.210 2.200 2.230 2.200 2.230 34,431 76,160 2.2120 2.066 2.057 2.085 2.057 2.085 36,829 2.0679 0.00%
2024-07-02 0 2.210 2.200 2.230 2.200 2.230 126,000 277,630 2.2034 2.066 2.057 2.085 2.057 2.085 134,777 2.0599 -0.45%
2024-06-28 0 2.220 2.220 2.240 2.220 2.250 41,000 91,810 2.2393 2.075 2.075 2.094 2.075 2.103 43,856 2.0934 -1.33%
2024-06-27 0 2.250 2.240 2.250 2.250 2.290 29,000 65,570 2.2610 2.103 2.094 2.103 2.103 2.141 31,020 2.1138 -0.44%
2024-06-26 0 2.260 2.260 2.300 2.260 2.320 134,000 305,990 2.2835 2.113 2.113 2.150 2.113 2.169 143,334 2.1348 -1.31%
2024-06-25 0 2.290 2.290 2.340 2.280 2.350 193,000 448,130 2.3219 2.141 2.141 2.188 2.132 2.197 206,444 2.1707 0.44%
2024-06-24 0 2.280 2.270 2.330 2.250 2.330 1,855,000 4,190,500 2.2590 2.132 2.122 2.178 2.103 2.178 1,984,217 2.1119 1.79%
2024-06-21 0 2.240 2.230 2.240 2.210 2.280 2,188,000 4,881,780 2.2312 2.094 2.085 2.094 2.066 2.132 2,340,413 2.0859 0.45%
2024-06-20 0 2.230 2.220 2.240 2.220 2.260 2,357,000 5,302,880 2.2498 2.085 2.075 2.094 2.075 2.113 2,521,186 2.1033 -0.89%
2024-06-19 0 2.250 2.240 2.260 2.240 2.260 2,121,000 4,781,310 2.2543 2.103 2.094 2.113 2.094 2.113 2,268,746 2.1075 0.45%
2024-06-18 0 2.240 2.240 2.290 2.240 2.270 1,816,000 4,094,920 2.2549 2.094 2.094 2.141 2.094 2.122 1,942,500 2.1081 0.00%
2024-06-17 0 2.240 2.240 2.250 2.240 2.260 1,961,000 4,419,850 2.2539 2.094 2.094 2.103 2.094 2.113 2,097,601 2.1071 0.00%
2024-06-14 0 2.240 2.240 2.250 2.220 2.280 2,275,000 5,144,810 2.2615 2.094 2.094 2.103 2.075 2.132 2,433,474 2.1142 -0.44%
2024-06-13 0 2.250 2.240 2.250 2.170 2.260 2,665,000 5,976,040 2.2424 2.103 2.094 2.103 2.029 2.113 2,850,640 2.0964 0.90%
2024-06-12 0 2.230 2.230 2.250 2.220 2.300 2,519,000 5,713,450 2.2681 2.085 2.085 2.103 2.075 2.150 2,694,470 2.1204 -1.76%
2024-06-11 0 2.270 2.250 2.270 2.220 2.330 2,745,000 6,237,510 2.2723 2.122 2.103 2.122 2.075 2.178 2,936,213 2.1243 0.44%
2024-06-07 0 2.260 2.250 2.270 2.250 2.380 2,555,000 5,931,910 2.3217 2.113 2.103 2.122 2.103 2.225 2,732,978 2.1705 -1.74%
2024-06-06 0 2.300 2.300 2.350 2.300 2.350 1,293,000 3,011,170 2.3288 2.150 2.150 2.197 2.150 2.197 1,383,069 2.1772 0.00%
2024-06-05 0 2.300 2.300 2.330 2.300 2.360 1,170,000 2,721,450 2.3260 2.150 2.150 2.178 2.150 2.206 1,251,501 2.1745 0.00%
2024-06-04 0 2.300 2.300 2.330 2.280 2.400 1,883,000 4,371,160 2.3214 2.150 2.150 2.178 2.132 2.244 2,014,167 2.1702 0.44%
2024-06-03 0 2.340 2.340 2.390 2.310 2.410 321,000 757,770 2.3607 2.141 2.141 2.187 2.113 2.205 350,857 2.1598 0.86%
2024-05-31 0 2.320 2.300 2.360 2.270 2.400 1,083,000 2,496,090 2.3048 2.123 2.104 2.159 2.077 2.196 1,183,734 2.1087 0.43%
2024-05-30 0 2.310 2.310 2.320 2.300 2.320 310,000 715,910 2.3094 2.113 2.113 2.123 2.104 2.123 338,834 2.1129 0.00%
2024-05-29 0 2.310 2.310 2.390 2.310 2.460 159,000 376,320 2.3668 2.113 2.113 2.187 2.113 2.251 173,789 2.1654 -2.94%
2024-05-28 0 2.380 2.380 2.430 2.380 2.400 57,000 136,560 2.3958 2.177 2.177 2.223 2.177 2.196 62,302 2.1919 0.00%
2024-05-27 0 2.380 2.380 2.430 2.380 2.390 43,000 102,400 2.3814 2.177 2.177 2.223 2.177 2.187 47,000 2.1787 0.42%
2024-05-24 0 2.370 2.370 2.410 2.370 2.400 198,000 472,620 2.3870 2.168 2.168 2.205 2.168 2.196 216,417 2.1838 -0.42%
2024-05-23 0 2.380 2.380 2.390 2.360 2.490 376,000 910,910 2.4226 2.177 2.177 2.187 2.159 2.278 410,973 2.2165 -0.83%
2024-05-22 0 2.400 2.400 2.450 2.380 2.440 86,000 206,820 2.4049 2.196 2.196 2.242 2.177 2.232 93,999 2.2002 -0.83%
2024-05-21 0 2.420 2.410 2.530 2.370 2.520 169,000 409,300 2.4219 2.214 2.205 2.315 2.168 2.306 184,719 2.2158 -0.82%
2024-05-20 0 2.440 2.430 2.450 2.350 2.500 388,000 937,320 2.4158 2.232 2.223 2.242 2.150 2.287 424,089 2.2102 3.39%
2024-05-17 0 2.360 2.350 2.370 2.340 2.370 71,579 168,431 2.3531 2.159 2.150 2.168 2.141 2.168 78,237 2.1528 1.29%
2024-05-16 0 2.330 2.330 2.400 2.310 2.370 202,000 469,070 2.3221 2.132 2.132 2.196 2.113 2.168 220,789 2.1245 0.87%
2024-05-14 0 2.310 2.310 2.360 2.270 2.360 262,000 607,340 2.3181 2.113 2.113 2.159 2.077 2.159 286,370 2.1208 0.43%
2024-05-13 0 2.300 2.290 2.310 2.280 2.320 172,000 395,730 2.3008 2.104 2.095 2.113 2.086 2.123 187,998 2.1050 0.44%
2024-05-10 0 2.290 2.280 2.300 2.250 2.360 148,000 337,560 2.2808 2.095 2.086 2.104 2.059 2.159 161,766 2.0867 1.33%
2024-05-09 0 2.260 2.260 2.300 2.250 2.260 152,000 342,860 2.2557 2.068 2.068 2.104 2.059 2.068 166,138 2.0637 0.44%
2024-05-08 0 2.250 2.250 2.290 2.160 2.300 1,205,000 2,689,050 2.2316 2.059 2.059 2.095 1.976 2.104 1,317,082 2.0417 -2.17%
2024-05-07 0 2.300 2.300 2.350 2.300 2.370 1,867,000 4,344,520 2.3270 2.104 2.104 2.150 2.104 2.168 2,040,657 2.1290 -2.54%
2024-05-06 0 2.360 2.360 2.480 2.360 2.400 37,000 87,910 2.3759 2.159 2.159 2.269 2.159 2.196 40,442 2.1738 -1.67%
2024-05-03 0 2.400 2.400 2.440 2.340 2.410 418,000 992,630 2.3747 2.196 2.196 2.232 2.141 2.205 456,880 2.1726 0.84%
2024-05-02 0 2.380 2.370 2.410 2.360 2.410 346,005 820,291 2.3707 2.177 2.168 2.205 2.159 2.205 378,188 2.1690 3.03%
2024-04-30 0 2.310 2.310 2.360 2.280 2.360 2,369,000 5,511,850 2.3267 2.113 2.113 2.159 2.086 2.159 2,589,349 2.1287 -0.86%
2024-04-29 0 2.330 2.320 2.380 2.250 2.330 217,000 498,850 2.2988 2.132 2.123 2.177 2.059 2.132 237,184 2.1032 2.19%
2024-04-26 0 2.280 2.280 2.300 2.250 2.390 398,000 913,720 2.2958 2.086 2.086 2.104 2.059 2.187 435,019 2.1004 -0.44%
2024-04-25 0 2.290 2.270 2.330 2.240 2.400 150,000 348,360 2.3224 2.095 2.077 2.132 2.049 2.196 163,952 2.1248 -0.87%
2024-04-24 0 2.310 2.250 2.320 2.250 2.310 94,000 215,150 2.2888 2.113 2.059 2.123 2.059 2.113 102,743 2.0941 2.67%
2024-04-23 0 2.250 2.250 2.280 2.200 2.290 157,000 351,210 2.2370 2.059 2.059 2.086 2.013 2.095 171,603 2.0466 0.00%
2024-04-22 0 2.250 2.240 2.310 2.210 2.340 227,000 513,270 2.2611 2.059 2.049 2.113 2.022 2.141 248,114 2.0687 0.45%
2024-04-19 0 2.240 2.200 2.240 2.200 2.310 729,000 1,632,730 2.2397 2.049 2.013 2.049 2.013 2.113 796,807 2.0491 -2.61%
2024-04-18 0 2.300 2.300 2.340 2.300 2.310 127,000 292,410 2.3024 2.104 2.104 2.141 2.104 2.113 138,813 2.1065 0.00%
2024-04-17 0 2.300 2.300 2.310 2.300 2.330 95,000 218,880 2.3040 2.104 2.104 2.113 2.104 2.132 103,836 2.1079 0.00%
2024-04-16 0 2.300 2.300 2.310 2.300 2.320 93,000 214,020 2.3013 2.104 2.104 2.113 2.104 2.123 101,650 2.1055 0.44%
2024-04-15 0 2.290 2.290 2.350 2.250 2.360 181,000 420,950 2.3257 2.095 2.095 2.150 2.059 2.159 197,835 2.1278 -1.29%
2024-04-12 0 2.320 2.310 2.360 2.310 2.380 226,000 530,250 2.3462 2.123 2.113 2.159 2.113 2.177 247,021 2.1466 -1.28%
2024-04-11 0 2.350 2.320 2.350 2.300 2.350 996,000 2,302,580 2.3118 2.150 2.123 2.150 2.104 2.150 1,088,642 2.1151 1.73%
2024-04-10 0 2.310 2.300 2.330 2.280 2.410 1,313,000 3,039,400 2.3149 2.113 2.104 2.132 2.086 2.205 1,435,127 2.1179 -2.53%
2024-04-09 0 2.370 2.340 2.370 2.280 2.370 176,000 410,680 2.3334 2.168 2.141 2.168 2.086 2.168 192,370 2.1348 0.85%
2024-04-08 0 2.350 2.300 2.400 2.350 2.350 1,000 2,350 2.3500 2.150 2.104 2.196 2.150 2.150 1,093 2.1500 0.86%
2024-04-05 0 2.330 2.290 2.330 2.260 2.400 462,000 1,063,580 2.3021 2.132 2.095 2.132 2.068 2.196 504,972 2.1062 -2.10%
2024-04-03 0 2.380 2.350 2.450 2.320 2.410 87,000 203,250 2.3362 2.177 2.150 2.242 2.123 2.205 95,092 2.1374 3.03%
2024-04-02 0 2.310 2.310 2.350 2.300 2.380 599,000 1,409,430 2.3530 2.113 2.113 2.150 2.104 2.177 654,715 2.1527 -1.70%
2024-03-28 0 2.350 2.350 2.400 2.350 2.390 212,000 498,860 2.3531 2.150 2.150 2.196 2.150 2.187 231,719 2.1529 -0.42%
2024-03-27 0 2.360 2.360 2.380 2.360 2.370 49,000 115,790 2.3631 2.159 2.159 2.177 2.159 2.168 53,558 2.1620 0.00%
2024-03-26 0 2.360 2.360 2.380 2.350 2.380 236,000 558,190 2.3652 2.159 2.159 2.177 2.150 2.177 257,951 2.1639 -0.42%
2024-03-25 0 2.370 2.360 2.430 2.360 2.360 2,000 4,720 2.3600 2.168 2.159 2.223 2.159 2.159 2,186 2.1592 0.42%
2024-03-22 0 2.360 2.360 2.370 2.360 2.370 48,000 113,330 2.3610 2.159 2.159 2.168 2.159 2.168 52,465 2.1601 -0.42%
2024-03-21 0 2.370 2.370 2.410 2.360 2.430 197,000 465,590 2.3634 2.168 2.168 2.205 2.159 2.223 215,324 2.1623 0.00%
2024-03-20 0 2.370 2.370 2.400 2.320 2.440 226,000 542,640 2.4011 2.168 2.168 2.196 2.123 2.232 247,021 2.1967 2.60%
2024-03-19 0 2.310 2.310 2.320 2.310 2.380 251,000 591,710 2.3574 2.113 2.113 2.123 2.113 2.177 274,346 2.1568 0.43%
2024-03-18 0 2.300 2.300 2.340 2.250 2.430 412,000 963,750 2.3392 2.104 2.104 2.141 2.059 2.223 450,322 2.1401 2.22%
2024-03-15 0 2.250 2.240 2.250 2.250 2.440 5,242,665 11,870,777 2.2643 2.059 2.049 2.059 2.059 2.232 5,730,305 2.0716 -4.66%
2024-03-14 0 2.360 2.360 2.450 2.360 2.580 336,764 810,754 2.4075 2.159 2.159 2.242 2.159 2.360 368,088 2.2026 -2.07%
2024-03-13 0 2.410 2.400 2.430 2.400 2.550 323,000 785,730 2.4326 2.205 2.196 2.223 2.196 2.333 353,043 2.2256 -1.23%
2024-03-12 0 2.440 2.440 2.520 2.420 2.620 214,000 532,450 2.4881 2.232 2.232 2.306 2.214 2.397 233,905 2.2764 -3.94%
2024-03-11 0 2.540 2.480 2.540 2.380 2.550 65,000 162,690 2.5029 2.324 2.269 2.324 2.177 2.333 71,046 2.2899 2.83%
2024-03-08 0 2.470 2.380 2.470 2.380 2.470 145,000 349,250 2.4086 2.260 2.177 2.260 2.177 2.260 158,487 2.2037 6.93%
2024-03-07 0 2.310 2.310 2.410 2.310 2.400 536,000 1,259,700 2.3502 2.113 2.113 2.205 2.113 2.196 585,855 2.1502 0.00%
2024-03-06 0 2.310 2.310 2.370 2.310 2.440 592,000 1,398,220 2.3619 2.113 2.113 2.168 2.113 2.232 647,064 2.1609 0.43%
2024-03-05 0 2.300 2.300 2.370 2.300 2.450 947,000 2,247,400 2.3732 2.104 2.104 2.168 2.104 2.242 1,035,084 2.1712 -2.95%
2024-03-04 0 2.370 2.370 2.400 2.300 2.600 1,166,000 2,877,220 2.4676 2.168 2.168 2.196 2.104 2.379 1,274,454 2.2576 -6.32%
2024-03-01 0 2.530 2.530 2.560 2.530 2.660 829,633 2,124,192 2.5604 2.315 2.315 2.342 2.315 2.434 906,800 2.3425 0.00%
2024-02-29 0 2.530 2.520 2.530 2.530 2.680 2,359,633 6,069,832 2.5724 2.315 2.306 2.315 2.315 2.452 2,579,111 2.3535 -1.17%
2024-02-28 0 2.560 2.560 2.620 2.560 2.640 198,000 516,180 2.6070 2.342 2.342 2.397 2.342 2.415 216,417 2.3851 -3.40%
2024-02-27 0 2.650 2.630 2.650 2.530 2.650 248,000 639,480 2.5785 2.424 2.406 2.424 2.315 2.424 271,067 2.3591 0.76%
2024-02-26 0 2.630 2.580 2.630 2.570 2.630 274,000 712,420 2.6001 2.406 2.360 2.406 2.351 2.406 299,486 2.3788 1.15%
2024-02-23 0 2.600 2.600 2.720 2.580 2.670 368,000 970,780 2.6380 2.379 2.379 2.489 2.360 2.443 402,229 2.4135 -0.38%
2024-02-22 0 2.610 2.610 2.660 2.550 2.660 580,000 1,518,650 2.6184 2.388 2.388 2.434 2.333 2.434 633,948 2.3955 0.38%
2024-02-21 0 2.600 2.580 2.640 2.540 2.640 554,000 1,430,920 2.5829 2.379 2.360 2.415 2.324 2.415 605,530 2.3631 -2.99%
2024-02-20 0 2.680 2.610 2.680 2.520 2.770 521,000 1,357,370 2.6053 2.452 2.388 2.452 2.306 2.534 569,460 2.3836 1.52%
2024-02-19 0 2.640 2.630 2.750 2.600 2.720 57,000 150,550 2.6412 2.415 2.406 2.516 2.379 2.489 62,302 2.4165 -1.86%
2024-02-16 0 2.690 2.680 2.690 2.640 2.690 148,000 395,710 2.6737 2.461 2.452 2.461 2.415 2.461 161,766 2.4462 0.37%
2024-02-15 0 2.680 2.560 2.680 2.600 2.680 22,000 57,940 2.6336 2.452 2.342 2.452 2.379 2.452 24,046 2.4095 2.68%
2024-02-14 0 2.610 2.550 2.610 2.550 2.610 16,000 41,040 2.5650 2.388 2.333 2.388 2.333 2.388 17,488 2.3467 0.00%
2024-02-09 0 2.610 2.530 2.610 2.590 2.650 35,000 92,140 2.6326 2.388 2.315 2.388 2.370 2.424 38,255 2.4085 1.16%
2024-02-08 0 2.580 2.510 2.640 2.500 2.650 60,000 150,950 2.5158 2.360 2.296 2.415 2.287 2.424 65,581 2.3017 -0.39%
2024-02-07 0 2.590 2.510 2.600 2.500 2.600 68,000 171,870 2.5275 2.370 2.296 2.379 2.287 2.379 74,325 2.3124 2.78%
2024-02-06 0 2.520 2.480 2.520 2.500 2.550 22,000 55,340 2.5155 2.306 2.269 2.306 2.287 2.333 24,046 2.3014 -0.40%
2024-02-05 0 2.530 2.430 2.530 - - 0 0 - 2.315 2.223 2.315 - - 0 - 0.00%
2024-02-02 0 2.530 2.520 2.600 2.440 2.630 158,000 403,300 2.5525 2.315 2.306 2.379 2.232 2.406 172,696 2.3353 4.12%
2024-02-01 0 2.430 2.430 2.450 2.430 2.500 42,000 104,200 2.4810 2.223 2.223 2.242 2.223 2.287 45,907 2.2698 -2.80%
2024-01-31 0 2.500 2.500 2.510 2.430 2.550 96,000 238,250 2.4818 2.287 2.287 2.296 2.223 2.333 104,929 2.2706 1.63%
2024-01-30 0 2.460 2.460 2.560 2.460 2.470 27,000 66,530 2.4641 2.251 2.251 2.342 2.251 2.260 29,511 2.2544 0.41%
2024-01-29 0 2.450 2.430 2.530 2.450 2.450 12,000 29,400 2.4500 2.242 2.223 2.315 2.242 2.242 13,116 2.2415 0.00%
2024-01-26 0 2.450 2.440 2.570 2.450 2.470 50,000 122,900 2.4580 2.242 2.232 2.351 2.242 2.260 54,651 2.2488 -2.78%
2024-01-25 0 2.520 2.520 2.600 2.420 2.520 12,000 29,590 2.4658 2.306 2.306 2.379 2.214 2.306 13,116 2.2560 0.80%
2024-01-24 0 2.500 2.500 2.600 2.490 2.790 60,000 155,200 2.5867 2.287 2.287 2.379 2.278 2.553 65,581 2.3665 0.81%
2024-01-23 0 2.480 2.480 2.590 2.470 2.510 66,000 165,020 2.5003 2.269 2.269 2.370 2.260 2.296 72,139 2.2875 0.00%
2024-01-22 0 2.480 2.450 2.480 2.480 2.530 155,000 390,150 2.5171 2.269 2.242 2.269 2.269 2.315 169,417 2.3029 -1.98%
2024-01-19 0 2.530 2.530 2.550 2.530 2.550 138,000 351,380 2.5462 2.315 2.315 2.333 2.315 2.333 150,836 2.3296 0.40%
2024-01-18 0 2.520 2.520 2.600 2.520 2.550 72,000 181,940 2.5269 2.306 2.306 2.379 2.306 2.333 78,697 2.3119 0.00%
2024-01-17 0 2.520 2.520 2.530 2.520 2.560 198,000 499,390 2.5222 2.306 2.306 2.315 2.306 2.342 216,417 2.3075 -0.40%
2024-01-16 0 2.530 2.520 2.610 2.520 2.650 46,000 117,740 2.5596 2.315 2.306 2.388 2.306 2.424 50,279 2.3418 0.00%
2024-01-15 0 2.530 2.530 2.590 2.530 2.640 14,000 35,850 2.5607 2.315 2.315 2.370 2.315 2.415 15,302 2.3428 -2.69%
2024-01-12 0 2.600 2.530 2.600 2.540 2.600 29,000 74,860 2.5814 2.379 2.315 2.379 2.324 2.379 31,697 2.3617 0.39%
2024-01-11 0 2.590 2.590 2.620 2.470 2.660 56,000 142,770 2.5495 2.370 2.370 2.397 2.260 2.434 61,209 2.3325 2.37%
2024-01-10 0 2.530 2.530 2.620 2.520 2.650 61,000 156,370 2.5634 2.315 2.315 2.397 2.306 2.424 66,674 2.3453 -0.78%
2024-01-09 0 2.550 2.550 2.620 2.550 2.710 95,000 252,110 2.6538 2.333 2.333 2.397 2.333 2.479 103,836 2.4280 -3.77%
2024-01-08 0 2.650 2.600 2.650 2.600 2.680 99,000 260,860 2.6349 2.424 2.379 2.424 2.379 2.452 108,208 2.4107 3.52%
2024-01-05 0 2.560 2.560 2.620 2.530 2.650 45,000 115,900 2.5756 2.342 2.342 2.397 2.315 2.424 49,186 2.3564 -1.92%
2024-01-04 0 2.610 2.550 2.620 2.520 2.660 131,000 334,900 2.5565 2.388 2.333 2.397 2.306 2.434 143,185 2.3389 -2.61%
2024-01-03 0 2.680 2.600 2.680 2.590 2.770 28,000 74,650 2.6661 2.452 2.379 2.452 2.370 2.534 30,604 2.4392 -1.11%
2024-01-02 0 2.710 2.590 2.710 2.590 2.740 15,000 40,550 2.7033 2.479 2.370 2.479 2.370 2.507 16,395 2.4733 3.83%
2023-12-29 0 2.610 2.540 2.610 2.530 2.650 25,000 65,400 2.6160 2.388 2.324 2.388 2.315 2.424 27,325 2.3934 2.76%
2023-12-28 0 2.540 2.540 2.590 2.490 2.600 525,000 1,335,700 2.5442 2.324 2.324 2.370 2.278 2.379 573,832 2.3277 -0.78%
2023-12-27 0 2.560 2.560 2.650 2.490 2.650 208,000 540,360 2.5979 2.342 2.342 2.424 2.278 2.424 227,347 2.3768 2.81%
2023-12-22 0 2.490 2.560 2.610 2.380 2.660 221,000 571,840 2.5875 2.278 2.342 2.388 2.177 2.434 241,556 2.3673 -7.09%
2023-12-21 0 2.680 2.680 2.750 2.670 2.860 33,000 88,740 2.6891 2.452 2.452 2.516 2.443 2.617 36,069 2.4603 -1.83%
2023-12-20 0 2.730 2.720 2.840 2.680 2.780 158,000 428,580 2.7125 2.498 2.489 2.598 2.452 2.543 172,696 2.4817 0.37%
2023-12-19 0 2.720 2.710 2.720 2.720 2.770 31,000 85,620 2.7619 2.489 2.479 2.489 2.489 2.534 33,883 2.5269 -1.81%
2023-12-18 0 2.770 2.770 2.890 2.770 2.790 68,000 188,480 2.7718 2.534 2.534 2.644 2.534 2.553 74,325 2.5359 0.36%
2023-12-15 0 2.760 2.730 2.760 2.730 2.930 101,000 283,700 2.8089 2.525 2.498 2.525 2.498 2.681 110,394 2.5699 -0.36%
2023-12-14 0 2.770 2.680 2.770 2.680 2.770 27,000 72,820 2.6970 2.534 2.452 2.534 2.452 2.534 29,511 2.4675 0.00%
2023-12-13 0 2.770 2.680 2.770 2.680 2.770 67,000 180,400 2.6925 2.534 2.452 2.534 2.452 2.534 73,232 2.4634 2.97%
2023-12-12 0 2.690 2.700 2.760 2.680 2.770 47,000 127,340 2.7094 2.461 2.470 2.525 2.452 2.534 51,372 2.4788 -0.74%
2023-12-11 0 2.710 2.710 2.780 2.710 2.790 43,000 117,280 2.7274 2.479 2.479 2.543 2.479 2.553 47,000 2.4953 0.37%
2023-12-08 0 2.700 2.700 2.900 2.700 2.940 251,000 710,540 2.8308 2.470 2.470 2.653 2.470 2.690 274,346 2.5899 -2.88%
2023-12-07 0 2.780 2.780 2.790 2.780 2.800 123,000 342,260 2.7826 2.543 2.543 2.553 2.543 2.562 134,441 2.5458 -0.36%
2023-12-06 0 2.790 2.750 2.790 2.680 2.800 73,000 199,520 2.7332 2.553 2.516 2.553 2.452 2.562 79,790 2.5006 1.82%
2023-12-05 0 2.740 2.690 2.740 - - 0 0 - 2.507 2.461 2.507 - - 0 - -1.08%
2023-12-04 0 2.770 2.710 2.740 2.700 2.770 5,000 13,670 2.7340 2.534 2.479 2.507 2.470 2.534 5,465 2.5013 2.59%
2023-12-01 0 2.700 2.700 2.720 2.680 2.700 15,000 40,290 2.6860 2.470 2.470 2.489 2.452 2.470 16,395 2.4574 0.75%
2023-11-30 0 2.680 2.680 2.750 2.680 2.790 272,000 732,670 2.6936 2.452 2.452 2.516 2.452 2.553 297,300 2.4644 0.00%
2023-11-29 0 2.680 2.680 2.750 2.680 2.710 107,000 287,870 2.6904 2.452 2.452 2.516 2.452 2.479 116,952 2.4614 0.75%
2023-11-28 0 2.660 2.660 2.790 2.660 2.930 363,000 1,008,510 2.7783 2.434 2.434 2.553 2.434 2.681 396,764 2.5418 -10.44%
2023-11-27 0 2.970 2.930 2.990 2.940 2.970 39,000 115,590 2.9638 2.717 2.681 2.736 2.690 2.717 42,628 2.7116 -1.98%
2023-11-24 0 3.030 2.980 3.030 2.910 3.060 74,000 224,360 3.0319 2.772 2.726 2.772 2.662 2.800 80,883 2.7739 2.71%
2023-11-23 0 2.950 2.870 2.990 2.850 3.090 228,000 694,220 3.0448 2.699 2.626 2.736 2.607 2.827 249,207 2.7857 -1.99%
2023-11-22 0 3.010 2.900 3.010 2.950 3.010 51,000 152,660 2.9933 2.754 2.653 2.754 2.699 2.754 55,744 2.7386 1.69%
2023-11-21 0 2.960 2.900 2.970 2.900 2.980 139,000 411,870 2.9631 2.708 2.653 2.717 2.653 2.726 151,929 2.7109 0.68%
2023-11-20 0 2.940 2.860 2.940 - - 0 0 - 2.690 2.617 2.690 - - 0 - -0.34%
2023-11-17 0 2.950 2.840 2.950 2.880 2.950 36,000 105,060 2.9183 2.699 2.598 2.699 2.635 2.699 39,348 2.6700 1.37%
2023-11-16 0 2.910 2.810 2.910 2.800 2.980 138,000 391,060 2.8338 2.662 2.571 2.662 2.562 2.726 150,836 2.5926 0.34%
2023-11-15 0 2.900 2.850 2.990 2.830 2.900 82,000 232,810 2.8391 2.653 2.607 2.736 2.589 2.653 89,627 2.5975 2.11%
2023-11-14 0 2.840 2.830 2.940 2.840 2.840 2,000 5,680 2.8400 2.598 2.589 2.690 2.598 2.598 2,186 2.5983 0.35%
2023-11-13 0 2.830 2.830 2.930 2.820 2.990 94,000 269,540 2.8674 2.589 2.589 2.681 2.580 2.736 102,743 2.6234 -1.39%
2023-11-10 0 2.870 2.820 2.870 2.760 2.980 52,000 145,110 2.7906 2.626 2.580 2.626 2.525 2.726 56,837 2.5531 2.14%
2023-11-09 0 2.810 2.810 2.900 2.800 3.050 108,000 306,480 2.8378 2.571 2.571 2.653 2.562 2.790 118,045 2.5963 -1.75%
2023-11-08 0 2.860 2.860 3.040 2.860 3.030 79,000 232,750 2.9462 2.617 2.617 2.781 2.617 2.772 86,348 2.6955 -3.70%
2023-11-07 0 2.970 2.910 3.000 2.970 3.000 77,000 230,290 2.9908 2.717 2.662 2.745 2.717 2.745 84,162 2.7363 -0.34%
2023-11-06 0 2.980 2.950 2.980 2.960 3.030 52,000 156,480 3.0092 2.726 2.699 2.726 2.708 2.772 56,837 2.7532 1.02%
2023-11-03 0 2.950 2.940 3.010 2.910 2.950 6,000 17,620 2.9367 2.699 2.690 2.754 2.662 2.699 6,558 2.6868 0.00%
2023-11-02 0 2.950 2.890 2.950 2.780 3.030 361,000 1,044,880 2.8944 2.699 2.644 2.699 2.543 2.772 394,578 2.6481 5.36%
2023-11-01 0 2.800 2.800 2.860 2.730 2.950 754,000 2,116,880 2.8075 2.562 2.562 2.617 2.498 2.699 824,132 2.5686 1.82%
2023-10-31 0 2.750 2.740 2.760 2.700 2.760 31,000 84,540 2.7271 2.516 2.507 2.525 2.470 2.525 33,883 2.4950 1.48%
2023-10-30 0 2.710 2.710 2.890 2.700 2.710 52,318 141,281 2.7004 2.479 2.479 2.644 2.470 2.479 57,184 2.4706 0.00%
2023-10-27 0 2.710 2.700 2.810 2.670 2.710 7,000 18,800 2.6857 2.479 2.470 2.571 2.443 2.479 7,651 2.4572 -2.17%
2023-10-26 0 2.770 2.690 2.860 2.680 2.770 36,000 97,160 2.6989 2.534 2.461 2.617 2.452 2.534 39,348 2.4692 2.59%
2023-10-25 0 2.700 2.690 2.720 2.680 2.700 25,000 67,430 2.6972 2.470 2.461 2.489 2.452 2.470 27,325 2.4677 0.37%
2023-10-24 0 2.690 2.670 2.690 2.650 2.750 48,316 131,131 2.7140 2.461 2.443 2.461 2.424 2.516 52,810 2.4831 -1.47%
2023-10-20 0 2.730 2.710 2.860 2.710 2.710 4,000 10,840 2.7100 2.498 2.479 2.617 2.479 2.479 4,372 2.4794 0.74%
2023-10-19 0 2.710 2.700 2.710 2.700 2.740 76,000 206,280 2.7142 2.479 2.470 2.479 2.470 2.507 83,069 2.4832 -4.91%
2023-10-18 0 2.850 2.800 2.850 2.690 2.900 151,000 420,620 2.7856 2.607 2.562 2.607 2.461 2.653 165,045 2.5485 2.52%
2023-10-17 0 2.780 2.780 2.800 2.770 2.890 58,000 163,210 2.8140 2.543 2.543 2.562 2.534 2.644 63,395 2.5745 -2.80%
2023-10-16 0 2.860 2.830 3.000 2.860 2.860 8,000 22,880 2.8600 2.617 2.589 2.745 2.617 2.617 8,744 2.6166 -4.67%
2023-10-13 0 3.000 2.900 3.000 2.860 3.200 355,000 1,068,260 3.0092 2.745 2.653 2.745 2.617 2.928 388,020 2.7531 3.45%
2023-10-12 0 2.900 2.900 2.950 2.900 2.960 15,000 43,990 2.9327 2.653 2.653 2.699 2.653 2.708 16,395 2.6831 0.00%
2023-10-11 0 2.900 2.860 2.900 2.800 2.900 30,000 85,670 2.8557 2.653 2.617 2.653 2.562 2.653 32,790 2.6127 3.57%
2023-10-10 0 2.800 2.800 2.860 2.800 2.880 6,000 16,920 2.8200 2.562 2.562 2.617 2.562 2.635 6,558 2.5800 -2.44%
2023-10-09 0 2.870 2.870 2.930 - - 0 0 - 2.626 2.626 2.681 - - 0 - 0.00%
2023-10-06 0 2.870 2.850 3.180 2.850 2.870 16,000 45,680 2.8550 2.626 2.607 2.909 2.607 2.626 17,488 2.6120 0.35%
2023-10-05 0 2.860 2.860 3.200 2.860 2.860 14,000 40,040 2.8600 2.617 2.617 2.928 2.617 2.617 15,302 2.6166 0.00%
2023-10-04 0 2.860 2.890 3.200 2.850 2.860 21,000 59,860 2.8505 2.617 2.644 2.928 2.607 2.617 22,953 2.6079 0.00%
2023-10-03 0 2.860 2.870 2.880 2.850 2.890 188,000 536,900 2.8559 2.617 2.626 2.635 2.607 2.644 205,487 2.6128 -1.04%
2023-09-29 0 2.890 2.890 2.900 2.880 2.910 68,000 196,760 2.8935 2.644 2.644 2.653 2.635 2.662 74,325 2.6473 -2.03%
2023-09-28 0 2.950 2.900 2.980 2.990 2.990 12,000 35,880 2.9900 2.699 2.653 2.726 2.736 2.736 13,116 2.7356 -0.34%
2023-09-27 0 2.960 2.890 2.990 2.860 2.960 100,000 291,370 2.9137 2.708 2.644 2.736 2.617 2.708 109,301 2.6657 0.34%
2023-09-26 0 2.950 2.930 2.950 2.950 2.960 156,000 461,560 2.9587 2.699 2.681 2.699 2.699 2.708 170,510 2.7069 -0.34%
2023-09-25 0 2.960 2.960 2.970 2.960 2.970 29,000 85,970 2.9645 2.708 2.708 2.717 2.708 2.717 31,697 2.7122 -1.33%
2023-09-22 0 3.000 3.000 3.100 - - 0 0 - 2.745 2.745 2.836 - - 0 - 0.33%
2023-09-21 0 2.990 2.990 - 2.960 3.000 179,000 531,490 2.9692 2.736 2.736 - 2.708 2.745 195,649 2.7165 0.34%
2023-09-20 0 2.980 2.980 2.990 2.960 2.990 69,000 204,610 2.9654 2.726 2.726 2.736 2.708 2.736 75,418 2.7130 0.00%
2023-09-19 0 2.980 2.980 3.000 2.980 3.080 407,000 1,237,800 3.0413 2.726 2.726 2.745 2.726 2.818 444,857 2.7825 -2.93%
2023-09-18 0 3.070 3.070 3.100 3.050 3.100 34,000 104,810 3.0826 2.809 2.809 2.836 2.790 2.836 37,162 2.8203 -0.97%
2023-09-15 0 3.100 3.100 3.130 3.100 3.150 194,000 605,650 3.1219 2.836 2.836 2.864 2.836 2.882 212,045 2.8562 -0.64%
2023-09-14 0 3.120 3.120 3.180 3.100 3.220 178,000 557,630 3.1328 2.854 2.854 2.909 2.836 2.946 194,556 2.8662 -2.80%
2023-09-13 0 3.210 3.180 3.200 3.200 3.260 38,000 123,200 3.2421 2.937 2.909 2.928 2.928 2.983 41,535 2.9662 0.31%
2023-09-12 0 3.200 3.200 3.230 3.120 3.230 901,000 2,858,970 3.1731 2.928 2.928 2.955 2.854 2.955 984,805 2.9031 2.24%
2023-09-11 0 3.130 3.130 3.160 3.120 3.300 431,000 1,353,210 3.1397 2.864 2.864 2.891 2.854 3.019 471,089 2.8725 0.00%
2023-09-07 0 3.130 3.130 3.140 3.130 3.170 83,520 262,116 3.1384 2.864 2.864 2.873 2.864 2.900 91,289 2.8713 -1.88%
2023-09-06 0 3.190 3.170 3.190 3.170 3.210 58,000 185,520 3.1986 2.919 2.900 2.919 2.900 2.937 63,395 2.9264 -0.31%
2023-09-05 0 3.200 3.150 3.200 3.200 3.230 6,000 19,310 3.2183 2.928 2.882 2.928 2.928 2.955 6,558 2.9445 -0.31%
2023-09-04 0 3.210 3.180 3.210 3.120 3.300 244,000 781,600 3.2033 2.937 2.909 2.937 2.854 3.019 266,695 2.9307 -1.83%
2023-08-31 0 3.270 3.260 3.270 3.170 3.280 11,000 35,080 3.1891 2.992 2.983 2.992 2.900 3.001 12,023 2.9177 3.15%
2023-08-30 0 3.170 3.170 3.230 3.170 3.300 122,100 395,980 3.2431 2.900 2.900 2.955 2.900 3.019 133,457 2.9671 0.63%
2023-08-29 0 3.150 3.150 3.170 3.150 3.230 103,000 327,630 3.1809 2.882 2.882 2.900 2.882 2.955 112,580 2.9102 1.29%
2023-08-28 0 3.110 3.080 3.110 3.080 3.350 1,476,000 4,752,470 3.2198 2.845 2.818 2.845 2.818 3.065 1,613,288 2.9458 -5.76%
2023-08-25 0 3.300 3.300 3.310 3.300 3.390 352,000 1,171,530 3.3282 3.019 3.019 3.028 3.019 3.102 384,741 3.0450 -1.49%
2023-08-24 0 3.350 3.330 3.350 3.330 3.440 133,000 443,380 3.3337 3.065 3.047 3.065 3.047 3.147 145,371 3.0500 0.60%
2023-08-23 0 3.330 3.330 3.340 3.330 3.420 21,000 70,110 3.3386 3.047 3.047 3.056 3.047 3.129 22,953 3.0545 0.00%
2023-08-22 0 3.330 3.330 3.340 3.330 3.450 135,000 450,810 3.3393 3.047 3.047 3.056 3.047 3.156 147,557 3.0552 0.00%
2023-08-21 0 3.330 3.330 3.370 3.330 3.360 325,000 1,091,180 3.3575 3.047 3.047 3.083 3.047 3.074 355,229 3.0718 -1.19%
2023-08-18 0 3.370 3.360 3.380 3.360 3.370 11,000 36,970 3.3609 3.083 3.074 3.092 3.074 3.083 12,023 3.0749 0.30%
2023-08-17 0 3.360 3.350 3.380 3.350 3.370 79,000 265,020 3.3547 3.074 3.065 3.092 3.065 3.083 86,348 3.0692 -0.30%
2023-08-16 0 3.370 3.360 3.370 3.360 3.400 109,000 368,260 3.3785 3.083 3.074 3.083 3.074 3.111 119,138 3.0910 -1.17%
2023-08-15 0 3.410 3.410 3.450 3.400 3.440 48,000 164,520 3.4275 3.120 3.120 3.156 3.111 3.147 52,465 3.1358 0.00%
2023-08-14 0 3.410 3.400 3.410 3.400 3.420 30,000 102,490 3.4163 3.120 3.111 3.120 3.111 3.129 32,790 3.1256 -1.16%
2023-08-11 0 3.450 3.400 3.450 3.390 3.470 2,206,000 7,504,200 3.4017 3.156 3.111 3.156 3.102 3.175 2,411,188 3.1122 1.77%
2023-08-10 0 3.390 3.390 3.400 3.390 3.470 257,000 874,920 3.4044 3.102 3.102 3.111 3.102 3.175 280,905 3.1147 -3.14%
2023-08-09 0 3.500 3.480 3.500 3.480 3.500 126,000 439,250 3.4861 3.202 3.184 3.202 3.184 3.202 137,720 3.1894 0.57%
2023-08-08 0 3.480 3.420 3.510 3.400 3.510 248,000 850,690 3.4302 3.184 3.129 3.211 3.111 3.211 271,067 3.1383 -1.14%
2023-08-07 0 3.520 3.480 3.520 3.480 3.520 24,000 83,960 3.4983 3.220 3.184 3.220 3.184 3.220 26,232 3.2006 0.28%
2023-08-04 0 3.510 3.470 3.510 3.440 3.620 1,155,000 4,008,540 3.4706 3.211 3.175 3.211 3.147 3.312 1,262,431 3.1753 -4.10%
2023-08-03 0 3.660 3.580 3.660 3.530 3.680 169,000 609,900 3.6089 3.349 3.275 3.349 3.230 3.367 184,719 3.3018 0.55%
2023-08-02 0 3.640 3.580 3.670 3.470 3.660 217,000 771,860 3.5570 3.330 3.275 3.358 3.175 3.349 237,184 3.2543 4.00%
2023-08-01 0 3.500 3.500 3.590 3.490 3.620 86,000 302,650 3.5192 3.202 3.202 3.284 3.193 3.312 93,999 3.2197 -3.31%
2023-07-31 0 3.620 3.590 3.620 3.520 3.620 217,000 775,450 3.5735 3.312 3.284 3.312 3.220 3.312 237,184 3.2694 2.26%
2023-07-28 0 3.540 3.450 3.540 3.400 3.540 139,000 478,900 3.4453 3.239 3.156 3.239 3.111 3.239 151,929 3.1521 2.91%
2023-07-27 0 3.440 3.410 3.440 3.400 3.590 77,000 263,380 3.4205 3.147 3.120 3.147 3.111 3.284 84,162 3.1294 0.88%
2023-07-26 0 3.410 3.410 3.450 3.400 3.440 49,000 167,650 3.4214 3.120 3.120 3.156 3.111 3.147 53,558 3.1303 -0.87%
2023-07-25 0 3.440 3.400 3.440 3.400 3.440 650,000 2,211,550 3.4024 3.147 3.111 3.147 3.111 3.147 710,459 3.1128 1.18%
2023-07-24 0 3.400 3.400 3.440 3.400 3.500 75,000 257,270 3.4303 3.111 3.111 3.147 3.111 3.202 81,976 3.1384 -2.58%
2023-07-21 0 3.490 3.500 3.520 3.480 3.490 24,000 83,750 3.4896 3.193 3.202 3.220 3.184 3.193 26,232 3.1926 0.00%
2023-07-20 0 3.490 3.500 3.570 3.480 3.570 34,000 120,580 3.5465 3.193 3.202 3.266 3.184 3.266 37,162 3.2447 -2.51%
2023-07-19 0 3.580 3.560 3.580 3.530 3.590 54,000 192,450 3.5639 3.275 3.257 3.275 3.230 3.284 59,023 3.2606 0.00%
2023-07-18 0 3.580 3.580 3.590 3.480 3.580 318,000 1,123,290 3.5324 3.275 3.275 3.284 3.184 3.275 347,578 3.2318 1.42%
2023-07-14 0 3.530 3.540 3.600 3.500 3.610 211,000 756,490 3.5853 3.230 3.239 3.294 3.202 3.303 230,626 3.2802 -0.56%
2023-07-13 0 3.550 3.560 3.570 3.460 3.600 140,000 501,410 3.5815 3.248 3.257 3.266 3.166 3.294 153,022 3.2767 -0.56%
2023-07-12 0 3.570 3.500 3.570 3.550 3.620 116,000 415,850 3.5849 3.266 3.202 3.266 3.248 3.312 126,790 3.2798 -1.38%
2023-07-11 0 3.620 3.620 3.630 3.620 3.690 68,000 248,150 3.6493 3.312 3.312 3.321 3.312 3.376 74,325 3.3387 1.40%
2023-07-10 0 3.570 3.560 3.570 3.550 3.610 501,000 1,793,560 3.5800 3.266 3.257 3.266 3.248 3.303 547,600 3.2753 2.00%
2023-07-07 0 3.500 3.480 3.570 3.460 3.500 340,000 1,184,690 3.4844 3.202 3.184 3.266 3.166 3.202 371,625 3.1879 1.74%
2023-07-06 0 3.440 3.420 3.440 3.360 3.500 152,000 517,770 3.4064 3.147 3.129 3.147 3.074 3.202 166,138 3.1165 2.38%
2023-07-05 0 3.360 3.370 3.410 3.360 3.390 50,000 168,640 3.3728 3.074 3.083 3.120 3.074 3.102 54,651 3.0858 -0.88%
2023-07-04 0 3.390 3.400 3.410 3.360 3.500 159,000 537,310 3.3793 3.102 3.111 3.120 3.074 3.202 173,789 3.0917 0.59%
2023-07-03 0 3.370 3.380 3.400 3.360 3.420 126,000 429,340 3.4075 3.083 3.092 3.111 3.074 3.129 137,720 3.1175 -1.75%
2023-06-30 0 3.430 3.410 3.430 3.390 3.450 40,000 136,160 3.4040 3.138 3.120 3.138 3.102 3.156 43,721 3.1143 1.18%
2023-06-29 0 3.390 3.390 3.440 3.390 3.470 164,000 558,490 3.4054 3.102 3.102 3.147 3.102 3.175 179,254 3.1156 -1.45%
2023-06-28 0 3.440 3.430 3.440 3.440 3.440 15,000 51,600 3.4400 3.147 3.138 3.147 3.147 3.147 16,395 3.1473 0.29%
2023-06-27 0 3.430 3.440 3.490 3.420 3.500 203,000 700,490 3.4507 3.138 3.147 3.193 3.129 3.202 221,882 3.1570 0.88%
2023-06-26 0 3.400 3.400 3.520 3.400 3.550 211,000 725,520 3.4385 3.111 3.111 3.220 3.111 3.248 230,626 3.1459 -0.58%
2023-06-23 0 3.420 3.420 3.450 3.410 3.480 16,000 54,850 3.4281 3.129 3.129 3.156 3.120 3.184 17,488 3.1364 -3.12%
2023-06-21 0 3.530 3.470 3.530 3.410 3.530 172,000 599,440 3.4851 3.230 3.175 3.230 3.120 3.230 187,998 3.1885 0.00%
2023-06-20 0 3.530 3.450 3.530 3.430 3.530 211,000 736,600 3.4910 3.230 3.156 3.230 3.138 3.230 230,626 3.1939 0.28%
2023-06-19 0 3.520 3.490 3.530 3.430 3.530 24,000 82,910 3.4546 3.220 3.193 3.230 3.138 3.230 26,232 3.1606 0.00%
2023-06-16 0 3.520 3.490 3.520 3.370 3.520 106,000 364,620 3.4398 3.220 3.193 3.220 3.083 3.220 115,859 3.1471 2.62%
2023-06-15 0 3.430 3.440 3.490 3.410 3.520 97,000 337,190 3.4762 3.138 3.147 3.193 3.120 3.220 106,022 3.1804 -0.87%
2023-06-14 0 3.460 3.430 3.460 3.420 3.460 7,000 24,050 3.4357 3.166 3.138 3.166 3.129 3.166 7,651 3.1433 1.17%
2023-06-13 0 3.420 3.370 3.420 3.360 3.430 59,000 199,680 3.3844 3.129 3.083 3.129 3.074 3.138 64,488 3.0964 -0.29%
2023-06-12 0 3.430 3.370 3.430 3.360 3.520 50,000 170,050 3.4010 3.138 3.083 3.138 3.074 3.220 54,651 3.1116 0.88%
2023-06-09 0 3.400 3.390 3.480 3.390 3.520 101,000 346,460 3.4303 3.111 3.102 3.184 3.102 3.220 110,394 3.1384 -0.29%
2023-06-08 0 3.410 3.360 3.410 3.350 3.430 90,000 304,020 3.3780 3.120 3.074 3.120 3.065 3.138 98,371 3.0905 0.29%
2023-06-07 0 3.400 3.370 3.400 3.370 3.480 30,000 102,200 3.4067 3.111 3.083 3.111 3.083 3.184 32,790 3.1168 0.29%
2023-06-06 0 3.390 3.400 3.440 3.360 3.480 145,000 491,170 3.3874 3.102 3.111 3.147 3.074 3.184 158,487 3.0991 -2.31%
2023-06-05 0 3.470 3.370 3.500 3.330 3.560 317,000 1,083,070 3.4166 3.175 3.083 3.202 3.047 3.257 346,485 3.1259 1.17%
2023-06-02 0 3.430 3.420 3.430 3.370 3.480 359,000 1,221,650 3.4029 3.138 3.129 3.138 3.083 3.184 392,392 3.1133 0.29%
2023-06-01 0 3.420 3.420 3.450 3.350 3.460 201,000 681,710 3.3916 3.129 3.129 3.156 3.065 3.166 219,696 3.1030 3.95%
2023-05-31 0 3.350 3.350 3.380 3.350 3.510 846,000 2,864,630 3.3861 3.010 3.010 3.037 3.010 3.154 941,553 3.0425 -2.90%
2023-05-30 0 3.450 3.460 3.480 3.450 3.540 207,000 717,880 3.4680 3.100 3.109 3.127 3.100 3.181 230,380 3.1161 0.00%
2023-05-29 0 3.450 3.450 3.480 3.450 3.450 18,000 62,100 3.4500 3.100 3.100 3.127 3.100 3.100 20,033 3.0999 0.00%
2023-05-25 0 3.450 3.450 3.520 3.450 3.520 78,000 270,430 3.4671 3.100 3.100 3.163 3.100 3.163 86,810 3.1152 -1.43%
2023-05-24 0 3.500 3.460 3.500 3.460 3.540 51,000 178,200 3.4941 3.145 3.109 3.145 3.109 3.181 56,760 3.1395 1.45%
2023-05-23 0 3.450 3.450 3.500 3.450 3.570 323,000 1,124,040 3.4800 3.100 3.100 3.145 3.100 3.208 359,482 3.1268 -0.86%
2023-05-22 0 3.480 3.490 3.540 3.470 3.550 87,000 305,060 3.5064 3.127 3.136 3.181 3.118 3.190 96,826 3.1506 -0.57%
2023-05-19 0 3.500 3.470 3.500 3.470 3.550 151,000 530,680 3.5144 3.145 3.118 3.145 3.118 3.190 168,055 3.1578 0.00%
2023-05-18 0 3.500 3.460 3.500 3.450 3.540 142,000 496,790 3.4985 3.145 3.109 3.145 3.100 3.181 158,038 3.1435 1.45%
2023-05-17 0 3.450 3.450 3.500 3.450 3.600 412,000 1,443,220 3.5030 3.100 3.100 3.145 3.100 3.235 458,534 3.1475 -0.58%
2023-05-16 0 3.470 3.470 3.540 3.470 3.660 313,000 1,102,740 3.5231 3.118 3.118 3.181 3.118 3.289 348,352 3.1656 -2.53%
2023-05-15 0 3.560 3.550 3.610 3.550 3.600 172,000 616,660 3.5852 3.199 3.190 3.244 3.190 3.235 191,427 3.2214 -0.56%
2023-05-12 0 3.580 3.530 3.590 3.500 3.580 506,000 1,784,520 3.5267 3.217 3.172 3.226 3.145 3.217 563,151 3.1688 1.70%
2023-05-11 0 3.520 3.510 3.580 3.510 3.660 685,000 2,446,290 3.5712 3.163 3.154 3.217 3.154 3.289 762,369 3.2088 -3.03%
2023-05-10 0 3.630 3.600 3.630 3.550 3.630 533,900 1,920,028 3.5962 3.262 3.235 3.262 3.190 3.262 594,202 3.2313 2.25%
2023-05-09 0 3.550 3.550 3.620 3.550 3.750 518,100 1,869,379 3.6081 3.190 3.190 3.253 3.190 3.369 576,618 3.2420 -3.01%
2023-05-08 0 3.660 3.660 3.710 3.660 3.850 342,000 1,264,760 3.6981 3.289 3.289 3.333 3.289 3.459 380,628 3.3228 -1.35%
2023-05-05 0 3.710 3.710 3.790 3.710 3.770 32,000 119,960 3.7488 3.333 3.333 3.405 3.333 3.387 35,614 3.3683 -1.59%
2023-05-04 0 3.770 3.760 3.770 3.690 3.800 109,000 405,040 3.7160 3.387 3.378 3.387 3.316 3.414 121,311 3.3388 0.00%
2023-05-03 0 3.770 3.740 3.770 3.650 3.870 159,000 589,670 3.7086 3.387 3.360 3.387 3.280 3.477 176,959 3.3322 0.80%
2023-05-02 0 3.740 3.700 3.780 3.660 3.810 101,000 377,340 3.7360 3.360 3.325 3.396 3.289 3.423 112,408 3.3569 0.00%
2023-04-28 0 3.740 3.730 3.740 3.690 3.850 215,000 804,970 3.7440 3.360 3.351 3.360 3.316 3.459 239,284 3.3641 -0.27%
2023-04-27 0 3.750 3.750 3.790 3.650 3.850 108,000 403,290 3.7342 3.369 3.369 3.405 3.280 3.459 120,198 3.3552 1.63%
2023-04-26 0 3.690 3.690 3.720 3.630 3.780 476,000 1,756,940 3.6911 3.316 3.316 3.342 3.262 3.396 529,763 3.3165 -0.81%
2023-04-25 0 3.720 3.720 3.760 3.710 3.820 138,000 516,380 3.7419 3.342 3.342 3.378 3.333 3.432 153,587 3.3621 -2.87%
2023-04-24 0 3.830 3.760 3.810 3.770 3.920 297,000 1,137,880 3.8312 3.441 3.378 3.423 3.387 3.522 330,545 3.4424 0.00%
2023-04-21 0 3.830 3.810 3.850 3.830 3.900 211,000 815,920 3.8669 3.441 3.423 3.459 3.441 3.504 234,832 3.4745 -1.54%
2023-04-20 0 3.890 3.850 3.880 3.830 3.920 185,000 713,240 3.8554 3.495 3.459 3.486 3.441 3.522 205,895 3.4641 0.52%
2023-04-19 0 3.870 3.870 3.950 3.810 4.050 286,000 1,108,150 3.8747 3.477 3.477 3.549 3.423 3.639 318,303 3.4814 -2.76%
2023-04-18 0 3.980 3.980 3.990 3.750 4.040 774,000 3,068,580 3.9646 3.576 3.576 3.585 3.369 3.630 861,421 3.5622 4.74%
2023-04-17 0 3.800 3.770 3.820 3.690 3.800 223,000 836,870 3.7528 3.414 3.387 3.432 3.316 3.414 248,187 3.3719 2.70%
2023-04-14 0 3.700 3.690 3.750 3.700 3.800 167,000 623,980 3.7364 3.325 3.316 3.369 3.325 3.414 185,862 3.3572 -1.07%
2023-04-13 0 3.740 3.710 3.780 3.660 3.740 303,000 1,130,680 3.7316 3.360 3.333 3.396 3.289 3.360 337,223 3.3529 1.08%
2023-04-12 0 3.700 3.690 3.700 3.660 3.740 398,000 1,477,690 3.7128 3.325 3.316 3.325 3.289 3.360 442,953 3.3360 0.00%
2023-04-11 0 3.700 3.700 3.730 3.590 3.990 2,373,000 8,761,100 3.6920 3.325 3.325 3.351 3.226 3.585 2,641,023 3.3173 -7.27%
2023-04-06 0 3.990 3.930 3.990 3.880 4.000 332,000 1,311,470 3.9502 3.585 3.531 3.585 3.486 3.594 369,498 3.5493 1.27%
2023-04-04 0 3.940 3.850 3.910 3.760 3.950 236,000 921,310 3.9039 3.540 3.459 3.513 3.378 3.549 262,656 3.5077 1.03%
2023-04-03 0 3.900 3.900 3.930 3.790 3.990 729,000 2,858,130 3.9206 3.504 3.504 3.531 3.405 3.585 811,338 3.5227 1.83%
2023-03-31 0 3.830 3.830 4.000 3.830 4.000 1,388,000 5,471,960 3.9423 3.441 3.441 3.594 3.441 3.594 1,544,771 3.5422 -2.30%
2023-03-30 0 3.920 3.900 3.980 3.880 3.980 153,000 602,090 3.9352 3.522 3.504 3.576 3.486 3.576 170,281 3.5359 0.26%
2023-03-29 0 3.910 3.910 3.940 3.890 3.980 305,202 1,207,329 3.9558 3.513 3.513 3.540 3.495 3.576 339,674 3.5544 0.51%
2023-03-28 0 3.890 3.900 3.970 3.840 3.970 374,404 1,464,535 3.9116 3.495 3.504 3.567 3.450 3.567 416,692 3.5147 1.30%
2023-03-27 0 3.840 3.840 3.920 3.690 3.960 1,614,000 6,179,750 3.8288 3.450 3.450 3.522 3.316 3.558 1,796,297 3.4403 -0.52%
2023-03-24 0 3.860 3.800 3.860 3.660 3.870 757,000 2,842,130 3.7545 3.468 3.414 3.468 3.289 3.477 842,501 3.3734 1.05%
2023-03-23 0 3.820 3.750 3.820 3.540 3.820 1,428,000 5,283,360 3.6998 3.432 3.369 3.432 3.181 3.432 1,589,288 3.3244 5.23%
2023-03-22 0 3.630 3.640 3.690 3.520 3.650 667,000 2,391,070 3.5848 3.262 3.271 3.316 3.163 3.280 742,336 3.2210 1.40%
2023-03-21 0 3.580 3.550 3.600 3.450 3.640 472,000 1,657,170 3.5110 3.217 3.190 3.235 3.100 3.271 525,311 3.1546 -0.56%
2023-03-20 0 3.600 3.510 3.620 3.450 3.640 1,561,000 5,508,990 3.5291 3.235 3.154 3.253 3.100 3.271 1,737,310 3.1710 0.28%
2023-03-17 0 3.590 3.520 3.590 3.450 3.590 528,000 1,864,570 3.5314 3.226 3.163 3.226 3.100 3.226 587,636 3.1730 1.41%
2023-03-16 0 3.540 3.520 3.540 3.500 3.640 322,000 1,135,150 3.5253 3.181 3.163 3.181 3.145 3.271 358,369 3.1675 -1.12%
2023-03-15 0 3.580 3.580 3.600 3.550 3.750 1,077,000 3,873,990 3.5970 3.217 3.217 3.235 3.190 3.369 1,198,644 3.2320 0.00%
2023-03-14 0 3.580 3.550 3.580 3.580 3.940 1,821,000 6,729,470 3.6955 3.217 3.190 3.217 3.217 3.540 2,026,677 3.3204 -8.67%
2023-03-13 0 3.920 3.900 3.920 3.800 3.940 962,000 3,721,860 3.8689 3.522 3.504 3.522 3.414 3.540 1,070,655 3.4762 0.00%
2023-03-10 0 3.920 3.900 3.920 3.900 4.070 2,576,000 10,154,200 3.9418 3.522 3.504 3.522 3.504 3.657 2,866,952 3.5418 -3.69%
2023-03-09 0 4.070 4.050 4.070 4.040 4.140 599,000 2,442,370 4.0774 3.657 3.639 3.657 3.630 3.720 666,655 3.6636 -0.73%
2023-03-08 0 4.100 4.080 4.100 4.070 4.190 816,000 3,346,520 4.1011 3.684 3.666 3.684 3.657 3.765 908,165 3.6849 -0.73%
2023-03-07 0 4.130 4.120 4.130 4.100 4.200 1,558,000 6,446,110 4.1374 3.711 3.702 3.711 3.684 3.774 1,733,972 3.7175 0.73%
2023-03-06 0 4.100 4.100 4.110 4.010 4.220 2,023,000 8,315,270 4.1104 3.684 3.684 3.693 3.603 3.792 2,251,492 3.6932 -3.53%
2023-03-03 0 4.250 4.220 4.250 4.190 4.390 1,230,000 5,198,720 4.2266 3.819 3.792 3.819 3.765 3.944 1,368,925 3.7977 -0.23%
2023-03-02 0 4.260 4.260 4.280 4.260 4.470 396,000 1,705,685 4.3073 3.828 3.828 3.846 3.828 4.016 440,727 3.8702 -2.07%
2023-03-01 0 4.350 4.330 4.340 4.190 4.370 1,352,000 5,738,400 4.2444 3.909 3.891 3.900 3.765 3.927 1,504,704 3.8136 2.11%
2023-02-28 0 4.260 4.220 4.260 4.170 4.310 1,591,000 6,717,780 4.2224 3.828 3.792 3.828 3.747 3.873 1,770,699 3.7939 -1.62%
2023-02-27 0 4.330 4.300 4.310 4.210 4.640 561,000 2,450,255 4.3677 3.891 3.864 3.873 3.783 4.169 624,363 3.9244 -3.35%
2023-02-24 0 4.480 4.460 4.480 4.480 4.540 211,000 952,220 4.5129 4.025 4.007 4.025 4.025 4.079 234,832 4.0549 -1.54%
2023-02-23 0 4.550 4.550 4.580 4.540 4.620 252,000 1,155,280 4.5844 4.088 4.088 4.115 4.079 4.151 280,463 4.1192 -0.44%
2023-02-22 0 4.570 4.570 4.620 4.500 4.620 214,000 976,860 4.5648 4.106 4.106 4.151 4.043 4.151 238,171 4.1015 -0.44%
2023-02-21 0 4.590 4.580 4.590 4.570 4.660 522,000 2,404,415 4.6062 4.124 4.115 4.124 4.106 4.187 580,958 4.1387 -2.13%
2023-02-20 0 4.690 4.690 4.700 4.570 4.700 473,911 2,203,032 4.6486 4.214 4.214 4.223 4.106 4.223 527,438 4.1769 2.85%
2023-02-17 0 4.560 4.560 4.570 4.460 4.600 639,000 2,894,360 4.5295 4.097 4.097 4.106 4.007 4.133 711,173 4.0698 1.33%
2023-02-16 0 4.500 4.500 4.540 4.480 4.780 1,146,000 5,284,920 4.6116 4.043 4.043 4.079 4.025 4.295 1,275,437 4.1436 -1.10%
2023-02-15 0 4.550 4.490 4.550 4.470 4.870 1,114,000 5,158,730 4.6308 4.088 4.034 4.088 4.016 4.376 1,239,823 4.1609 -6.57%
2023-02-14 0 4.870 4.870 4.880 4.750 4.960 551,000 2,679,730 4.8634 4.376 4.376 4.385 4.268 4.457 613,234 4.3698 -0.20%
2023-02-13 0 4.880 4.880 4.900 4.720 4.910 1,253,000 6,056,340 4.8335 4.385 4.385 4.403 4.241 4.412 1,394,523 4.3429 3.39%
2023-02-10 0 4.720 4.720 4.750 4.710 4.990 1,722,000 8,276,070 4.8061 4.241 4.241 4.268 4.232 4.484 1,916,495 4.3183 -5.22%
2023-02-09 0 4.980 4.980 5.040 4.680 5.070 3,552,000 17,428,730 4.9067 4.475 4.475 4.529 4.205 4.555 3,953,188 4.4088 4.84%
2023-02-08 0 4.750 4.740 4.750 4.370 4.860 3,365,000 15,557,360 4.6233 4.268 4.259 4.268 3.927 4.367 3,745,067 4.1541 7.95%
2023-02-07 0 4.400 4.400 4.440 4.360 4.480 455,000 2,006,710 4.4104 3.953 3.953 3.989 3.918 4.025 506,391 3.9628 -0.45%
2023-02-06 0 4.420 4.420 4.460 4.370 4.540 753,000 3,362,270 4.4652 3.971 3.971 4.007 3.927 4.079 838,049 4.0120 -2.86%
2023-02-03 0 4.550 4.550 4.620 4.490 4.760 1,261,000 5,791,660 4.5929 4.088 4.088 4.151 4.034 4.277 1,403,426 4.1268 -3.19%
2023-02-02 0 4.700 4.690 4.700 4.370 4.820 3,666,000 17,124,850 4.6713 4.223 4.214 4.223 3.927 4.331 4,080,064 4.1972 6.09%
2023-02-01 0 4.430 4.420 4.430 4.190 4.450 2,866,000 12,463,750 4.3488 3.980 3.971 3.980 3.765 3.998 3,189,706 3.9075 4.73%
2023-01-31 0 4.230 4.220 4.230 4.170 4.250 570,773 2,404,438 4.2126 3.801 3.792 3.801 3.747 3.819 635,240 3.7851 0.95%
2023-01-30 0 4.190 4.180 4.190 4.170 4.290 1,438,000 6,083,450 4.2305 3.765 3.756 3.765 3.747 3.855 1,600,418 3.8012 0.72%
2023-01-27 0 4.160 4.160 4.190 4.050 4.250 403,000 1,670,300 4.1447 3.738 3.738 3.765 3.639 3.819 448,518 3.7240 2.72%
2023-01-26 0 4.050 4.050 4.130 3.990 4.100 220,000 888,610 4.0391 3.639 3.639 3.711 3.585 3.684 244,848 3.6292 1.00%
2023-01-20 0 4.010 4.020 4.030 3.950 4.050 437,000 1,745,920 3.9952 3.603 3.612 3.621 3.549 3.639 486,358 3.5898 -0.25%
2023-01-19 0 4.020 4.020 4.040 4.020 4.100 404,000 1,632,260 4.0402 3.612 3.612 3.630 3.612 3.684 449,631 3.6302 -2.19%
2023-01-18 0 4.110 4.080 4.110 4.080 4.160 1,034,000 4,256,370 4.1164 3.693 3.666 3.693 3.666 3.738 1,150,787 3.6987 -0.96%
2023-01-17 0 4.150 4.140 4.150 4.100 4.290 1,261,000 5,312,990 4.2133 3.729 3.720 3.729 3.684 3.855 1,403,426 3.7857 -1.66%
2023-01-16 0 4.220 4.220 4.230 4.150 4.290 3,479,000 14,658,620 4.2135 3.792 3.792 3.801 3.729 3.855 3,871,943 3.7859 2.18%
2023-01-13 0 4.130 4.120 4.130 4.020 4.140 1,047,000 4,302,080 4.1090 3.711 3.702 3.711 3.612 3.720 1,165,256 3.6920 2.23%
2023-01-12 0 4.040 4.030 4.040 4.020 4.100 724,024 2,933,446 4.0516 3.630 3.621 3.630 3.612 3.684 805,800 3.6404 0.00%
2023-01-11 0 4.040 4.030 4.040 4.020 4.150 2,145,000 8,699,400 4.0557 3.630 3.621 3.630 3.612 3.729 2,387,272 3.6441 -1.94%
2023-01-10 0 4.120 4.110 4.120 4.110 4.240 1,872,000 7,815,890 4.1752 3.702 3.693 3.702 3.693 3.810 2,083,437 3.7514 -2.83%
2023-01-09 0 4.240 4.230 4.250 4.200 4.290 2,466,000 10,479,210 4.2495 3.810 3.801 3.819 3.774 3.855 2,744,528 3.8182 -0.47%
2023-01-06 0 4.260 4.260 4.280 4.260 4.390 1,209,000 5,253,270 4.3451 3.828 3.828 3.846 3.828 3.944 1,345,553 3.9042 -1.39%
2023-01-05 0 4.320 4.320 4.340 4.260 4.400 545,000 2,367,670 4.3443 3.882 3.882 3.900 3.828 3.953 606,556 3.9035 1.17%
2023-01-04 0 4.270 4.250 4.270 4.120 4.360 1,168,000 4,968,580 4.2539 3.837 3.819 3.837 3.702 3.918 1,299,922 3.8222 2.40%
2023-01-03 0 4.170 4.130 4.170 4.070 4.200 871,000 3,600,590 4.1339 3.747 3.711 3.747 3.657 3.774 969,377 3.7143 -0.48%
2022-12-30 0 4.190 4.180 4.190 4.150 4.220 374,000 1,562,490 4.1778 3.765 3.756 3.765 3.729 3.792 416,242 3.7538 -0.24%
2022-12-29 0 4.200 4.180 4.200 4.150 4.220 336,000 1,410,220 4.1971 3.774 3.756 3.774 3.729 3.792 373,950 3.7711 -0.24%
2022-12-28 0 4.210 4.210 4.240 4.140 4.280 519,000 2,179,870 4.2001 3.783 3.783 3.810 3.720 3.846 577,620 3.7739 0.24%
2022-12-23 0 4.200 4.200 4.210 4.110 4.200 142,000 592,270 4.1709 3.774 3.774 3.783 3.693 3.774 158,038 3.7476 0.00%
2022-12-22 0 4.200 4.190 4.200 4.160 4.230 355,000 1,493,330 4.2066 3.774 3.765 3.774 3.738 3.801 395,096 3.7797 0.24%
2022-12-21 0 4.190 4.180 4.190 4.180 4.290 277,000 1,167,320 4.2142 3.765 3.756 3.765 3.756 3.855 308,286 3.7865 0.24%
2022-12-20 0 4.180 4.170 4.190 4.150 4.270 367,268 1,541,890 4.1983 3.756 3.747 3.765 3.729 3.837 408,750 3.7722 -1.88%
2022-12-19 0 4.260 4.230 4.270 4.220 4.300 508,000 2,164,450 4.2607 3.828 3.801 3.837 3.792 3.864 565,377 3.8283 -1.84%
2022-12-16 0 4.340 4.340 4.350 4.300 4.450 841,000 3,646,770 4.3362 3.900 3.900 3.909 3.864 3.998 935,989 3.8962 -2.03%
2022-12-15 0 4.430 4.390 4.430 4.340 4.540 524,000 2,317,730 4.4231 3.980 3.944 3.980 3.900 4.079 583,184 3.9743 -0.45%
2022-12-14 0 4.450 4.450 4.480 4.430 4.620 1,021,236 4,599,573 4.5039 3.998 3.998 4.025 3.980 4.151 1,136,582 4.0468 -2.63%
2022-12-13 0 4.570 4.570 4.590 4.550 4.630 586,000 2,696,900 4.6022 4.106 4.106 4.124 4.088 4.160 652,187 4.1352 0.44%
2022-12-12 0 4.550 4.520 4.550 4.490 4.740 951,000 4,355,150 4.5795 4.088 4.061 4.088 4.034 4.259 1,058,413 4.1148 -4.01%
2022-12-09 0 4.740 4.730 4.740 4.610 4.860 1,428,000 6,762,980 4.7360 4.259 4.250 4.259 4.142 4.367 1,589,288 4.2554 2.38%
2022-12-08 0 4.630 4.630 4.670 4.440 4.710 1,878,000 8,661,170 4.6119 4.160 4.160 4.196 3.989 4.232 2,090,115 4.1439 3.81%
2022-12-07 0 4.460 4.440 4.480 4.390 4.800 1,271,000 5,843,990 4.5979 4.007 3.989 4.025 3.944 4.313 1,414,556 4.1313 -3.88%
2022-12-06 0 4.640 4.620 4.640 4.500 4.760 914,000 4,251,340 4.6514 4.169 4.151 4.169 4.043 4.277 1,017,234 4.1793 0.22%
2022-12-05 0 4.630 4.610 4.630 4.110 5.040 6,081,000 28,348,030 4.6617 4.160 4.142 4.160 3.693 4.529 6,767,831 4.1886 13.20%
2022-12-02 0 4.090 4.060 4.090 4.060 4.350 1,040,000 4,361,650 4.1939 3.675 3.648 3.675 3.648 3.909 1,157,465 3.7683 -1.92%
2022-12-01 0 4.170 4.170 4.220 4.060 4.430 2,221,000 9,495,930 4.2755 3.747 3.747 3.792 3.648 3.980 2,471,855 3.8416 3.47%
2022-11-30 0 4.030 4.010 4.030 3.920 4.090 1,697,000 6,826,580 4.0227 3.621 3.603 3.621 3.522 3.675 1,888,671 3.6145 2.28%
2022-11-29 0 3.940 3.940 3.960 3.850 4.000 471,000 1,856,230 3.9410 3.540 3.540 3.558 3.459 3.594 524,198 3.5411 0.51%
2022-11-28 0 3.920 3.870 3.920 3.710 3.920 278,000 1,058,600 3.8079 3.522 3.477 3.522 3.333 3.522 309,399 3.4215 1.03%
2022-11-25 0 3.880 3.860 3.880 3.800 3.950 200,000 772,770 3.8639 3.486 3.468 3.486 3.414 3.549 222,589 3.4717 0.52%
2022-11-24 0 3.860 3.850 3.880 3.800 3.950 138,000 535,200 3.8783 3.468 3.459 3.486 3.414 3.549 153,587 3.4847 -0.26%
2022-11-23 0 3.870 3.850 3.870 3.830 3.930 168,000 655,040 3.8990 3.477 3.459 3.477 3.441 3.531 186,975 3.5034 -0.77%
2022-11-22 0 3.900 3.850 3.900 3.600 3.930 663,000 2,545,860 3.8399 3.504 3.459 3.504 3.235 3.531 737,884 3.4502 5.41%
2022-11-21 0 3.700 3.700 3.740 3.700 3.990 982,000 3,794,720 3.8643 3.325 3.325 3.360 3.325 3.585 1,092,914 3.4721 -6.09%
2022-11-18 0 3.940 3.910 3.940 3.900 4.010 351,000 1,393,630 3.9705 3.540 3.513 3.540 3.504 3.603 390,644 3.5675 -1.01%
2022-11-17 0 3.980 3.960 3.980 3.770 3.980 473,000 1,816,780 3.8410 3.576 3.558 3.576 3.387 3.576 526,424 3.4512 2.58%
2022-11-16 0 3.880 3.880 3.940 3.880 4.140 1,095,000 4,371,135 3.9919 3.486 3.486 3.540 3.486 3.720 1,218,677 3.5868 -1.27%
2022-11-15 0 3.930 3.940 3.970 3.870 4.010 1,275,000 5,037,240 3.9508 3.531 3.540 3.567 3.477 3.603 1,419,008 3.5498 2.88%
2022-11-14 0 3.820 3.820 3.860 3.650 3.940 1,980,000 7,455,770 3.7655 3.432 3.432 3.468 3.280 3.540 2,203,635 3.3834 2.41%
2022-11-11 0 3.730 3.730 3.750 3.470 3.770 3,847,000 13,929,550 3.6209 3.351 3.351 3.369 3.118 3.387 4,281,507 3.2534 10.03%
2022-11-10 0 3.390 3.370 3.390 3.330 3.400 1,062,000 3,584,310 3.3751 3.046 3.028 3.046 2.992 3.055 1,181,950 3.0325 1.80%
2022-11-09 0 3.330 3.330 3.350 3.260 3.640 2,617,000 8,935,970 3.4146 2.992 2.992 3.010 2.929 3.271 2,912,583 3.0681 -7.24%
2022-11-08 0 3.590 3.590 3.600 3.530 3.860 2,225,000 8,177,720 3.6754 3.226 3.226 3.235 3.172 3.468 2,476,307 3.3024 -4.27%
2022-11-07 0 3.750 3.750 3.770 3.650 3.900 2,034,000 7,785,770 3.8278 3.369 3.369 3.387 3.280 3.504 2,263,734 3.4393 1.35%
2022-11-04 0 3.700 3.680 3.700 3.610 3.750 1,314,000 4,861,680 3.6999 3.325 3.307 3.325 3.244 3.369 1,462,412 3.3244 2.49%
2022-11-03 0 3.610 3.610 3.640 3.570 3.700 199,000 721,850 3.6274 3.244 3.244 3.271 3.208 3.325 221,476 3.2593 -1.37%
2022-11-02 0 3.660 3.630 3.720 3.600 3.790 441,000 1,634,000 3.7052 3.289 3.262 3.342 3.235 3.405 490,810 3.3292 -1.08%
2022-11-01 0 3.700 3.690 3.700 3.600 3.800 524,000 1,948,400 3.7183 3.325 3.316 3.325 3.235 3.414 583,184 3.3410 0.00%
2022-10-31 0 3.700 3.620 3.700 3.590 3.800 226,000 826,490 3.6570 3.325 3.253 3.325 3.226 3.414 251,526 3.2859 1.09%
2022-10-28 0 3.660 3.590 3.670 3.520 3.980 1,071,000 3,939,120 3.6780 3.289 3.226 3.298 3.163 3.576 1,191,966 3.3047 -3.94%
2022-10-27 0 3.810 3.740 3.810 3.700 3.860 14,526,000 59,399,370 4.0892 3.423 3.360 3.423 3.325 3.468 16,166,669 3.6742 4.38%
2022-10-26 0 3.650 3.650 3.680 3.640 3.960 1,396,000 5,193,380 3.7202 3.280 3.280 3.307 3.271 3.558 1,553,674 3.3426 -1.88%
2022-10-25 0 3.720 3.710 3.720 3.720 3.960 696,000 2,676,000 3.8448 3.342 3.333 3.342 3.342 3.558 774,611 3.4546 -3.63%
2022-10-24 0 3.860 3.830 3.860 3.630 4.010 3,074,000 11,813,530 3.8430 3.468 3.441 3.468 3.262 3.603 3,421,199 3.4530 -2.53%
2022-10-21 0 3.960 3.950 3.960 3.850 4.140 1,293,000 5,162,340 3.9925 3.558 3.549 3.558 3.459 3.720 1,439,041 3.5873 0.25%
2022-10-20 0 3.950 3.940 3.950 3.950 4.390 6,318,344 25,546,099 4.0432 3.549 3.540 3.549 3.549 3.944 7,031,983 3.6328 -5.95%
2022-10-19 0 4.200 4.200 4.210 4.190 4.600 910,000 3,991,750 4.3865 3.774 3.774 3.783 3.765 4.133 1,012,782 3.9414 -7.08%
2022-10-18 0 4.520 4.520 4.570 4.520 5.180 1,583,000 7,520,790 4.7510 4.061 4.061 4.106 4.061 4.654 1,761,795 4.2688 -12.74%
2022-10-17 0 5.180 5.140 5.180 5.010 5.180 141,000 724,760 5.1401 4.654 4.618 4.654 4.502 4.654 156,926 4.6185 1.17%
2022-10-14 0 5.120 5.060 5.100 5.060 5.150 52,000 265,890 5.1133 4.600 4.546 4.582 4.546 4.627 57,873 4.5944 -0.39%
2022-10-13 0 5.140 5.050 5.140 4.930 5.160 153,000 772,960 5.0520 4.618 4.538 4.618 4.430 4.636 170,281 4.5393 1.58%
2022-10-12 0 5.060 5.050 5.130 5.040 5.190 128,000 654,370 5.1123 4.546 4.538 4.609 4.529 4.663 142,457 4.5934 -2.50%
2022-10-11 0 5.190 4.930 5.190 4.950 5.190 246,000 1,269,760 5.1616 4.663 4.430 4.663 4.448 4.663 273,785 4.6378 2.37%
2022-10-10 0 5.070 4.980 5.070 4.980 5.150 302,000 1,535,690 5.0851 4.555 4.475 4.555 4.475 4.627 336,110 4.5690 -1.55%
2022-10-07 0 5.150 5.080 5.150 5.030 5.150 192,000 978,660 5.0972 4.627 4.564 4.627 4.520 4.627 213,686 4.5799 -0.58%
2022-10-06 0 5.180 5.120 5.180 5.150 5.180 13,000 67,280 5.1754 4.654 4.600 4.654 4.627 4.654 14,468 4.6502 2.57%
2022-10-05 0 5.050 5.020 5.050 5.020 5.190 33,000 166,750 5.0530 4.538 4.511 4.538 4.511 4.663 36,727 4.5402 0.00%
2022-10-03 0 5.050 4.970 5.050 4.890 5.050 287,000 1,413,390 4.9247 4.538 4.466 4.538 4.394 4.538 319,416 4.4249 3.70%
2022-09-30 0 4.870 4.820 4.870 4.650 4.960 511,000 2,451,710 4.7979 4.376 4.331 4.376 4.178 4.457 568,716 4.3110 1.46%
2022-09-29 0 4.800 4.780 4.800 4.630 5.010 1,209,000 5,874,260 4.8588 4.313 4.295 4.313 4.160 4.502 1,345,553 4.3657 5.49%
2022-09-28 0 4.550 4.520 4.550 4.480 4.820 1,293,000 6,095,445 4.7142 4.088 4.061 4.088 4.025 4.331 1,439,041 4.2358 1.56%
2022-09-27 0 4.480 4.480 4.600 4.180 4.820 963,000 4,441,100 4.6117 4.025 4.025 4.133 3.756 4.331 1,071,768 4.1437 -7.25%
2022-09-26 0 4.830 4.810 4.830 4.810 4.960 537,000 2,631,990 4.9013 4.340 4.322 4.340 4.322 4.457 597,653 4.4039 -2.82%
2022-09-23 0 4.970 4.970 4.980 4.900 5.250 766,000 3,847,540 5.0229 4.466 4.466 4.475 4.403 4.717 852,517 4.5132 -5.87%
2022-09-22 0 5.280 5.270 5.280 5.270 5.500 80,000 426,910 5.3364 4.744 4.735 4.744 4.735 4.942 89,036 4.7948 -3.47%
2022-09-21 0 5.470 5.400 5.470 5.470 5.680 93,000 517,325 5.5626 4.915 4.852 4.915 4.915 5.104 103,504 4.9981 -3.87%
2022-09-20 0 5.690 5.680 5.750 5.580 5.800 185,000 1,053,785 5.6961 5.113 5.104 5.166 5.014 5.211 205,895 5.1181 0.00%
2022-09-19 0 5.690 5.700 5.760 5.670 6.000 34,000 199,430 5.8656 5.113 5.122 5.175 5.095 5.391 37,840 5.2703 -5.17%
2022-09-16 0 6.000 5.770 6.000 5.690 6.000 818,000 4,749,720 5.8065 5.391 5.184 5.391 5.113 5.391 910,391 5.2172 5.08%
2022-09-15 0 5.710 5.700 5.710 5.680 5.850 90,000 517,270 5.7474 5.131 5.122 5.131 5.104 5.256 100,165 5.1642 -2.06%
2022-09-14 0 5.830 5.800 5.830 5.830 5.920 131,003 769,903 5.8770 5.238 5.211 5.238 5.238 5.319 145,799 5.2806 -1.35%
2022-09-13 0 5.910 5.910 5.970 5.900 6.030 82,000 489,450 5.9689 5.310 5.310 5.364 5.301 5.418 91,262 5.3632 -2.80%
2022-09-09 0 6.080 6.070 6.080 6.010 6.150 162,000 982,230 6.0631 5.463 5.454 5.463 5.400 5.526 180,297 5.4478 0.66%
2022-09-08 0 6.040 5.950 6.040 5.950 6.070 62,378 374,965 6.0112 5.427 5.346 5.427 5.346 5.454 69,423 5.4011 -0.17%
2022-09-07 0 6.050 6.010 6.050 6.010 6.080 44,000 265,930 6.0439 5.436 5.400 5.436 5.400 5.463 48,970 5.4305 -0.17%
2022-09-06 0 6.060 6.030 6.060 6.030 6.190 59,000 358,870 6.0825 5.445 5.418 5.445 5.418 5.562 65,664 5.4653 1.00%
2022-09-05 0 6.000 5.880 6.000 5.900 6.000 46,000 274,170 5.9602 5.391 5.283 5.391 5.301 5.391 51,196 5.3553 -1.48%
2022-09-02 0 6.090 6.070 6.090 6.060 6.290 76,000 469,120 6.1726 5.472 5.454 5.472 5.445 5.652 84,584 5.5462 -2.25%
2022-09-01 0 6.230 6.220 6.230 6.140 6.350 62,000 384,470 6.2011 5.598 5.589 5.598 5.517 5.706 69,003 5.5718 -1.27%
2022-08-31 0 6.310 6.220 6.310 6.140 6.310 141,665 887,363 6.2638 5.670 5.589 5.670 5.517 5.670 157,666 5.6281 1.12%
2022-08-30 0 6.240 6.130 6.240 5.920 6.240 373,000 2,267,720 6.0797 5.607 5.508 5.607 5.319 5.607 415,129 5.4627 1.96%
2022-08-29 0 6.120 6.040 6.120 5.800 6.120 104,000 614,260 5.9063 5.499 5.427 5.499 5.211 5.499 115,746 5.3069 3.55%
2022-08-26 0 5.910 5.910 5.930 5.900 6.010 192,000 1,141,670 5.9462 5.310 5.310 5.328 5.301 5.400 213,686 5.3427 -1.01%
2022-08-25 0 5.970 5.900 5.970 5.850 6.000 88,000 521,460 5.9257 5.364 5.301 5.364 5.256 5.391 97,939 5.3243 1.02%
2022-08-24 0 5.910 5.880 5.910 5.890 5.980 89,000 525,560 5.9052 5.310 5.283 5.310 5.292 5.373 99,052 5.3059 -1.50%
2022-08-23 0 6.000 5.920 6.000 5.980 6.030 19,000 113,860 5.9926 5.391 5.319 5.391 5.373 5.418 21,146 5.3845 -0.17%
2022-08-22 0 6.010 5.970 6.010 5.890 6.090 16,000 95,510 5.9694 5.400 5.364 5.400 5.292 5.472 17,807 5.3636 0.50%
2022-08-19 0 5.980 5.940 5.990 5.940 6.040 18,000 107,720 5.9844 5.373 5.337 5.382 5.337 5.427 20,033 5.3771 0.67%
2022-08-18 0 5.940 5.920 5.970 5.910 6.280 3,169,000 19,535,540 6.1646 5.337 5.319 5.364 5.310 5.643 3,526,929 5.5390 -4.50%
2022-08-17 0 6.220 6.170 6.180 6.150 6.750 358,000 2,225,010 6.2151 5.589 5.544 5.553 5.526 6.065 398,435 5.5844 0.65%
2022-08-16 0 6.180 6.140 6.180 6.110 6.420 229,000 1,417,660 6.1907 5.553 5.517 5.553 5.490 5.768 254,865 5.5624 0.00%
2022-08-15 0 6.180 6.170 6.180 6.170 6.350 92,000 573,110 6.2295 5.553 5.544 5.553 5.544 5.706 102,391 5.5973 -1.59%
2022-08-12 0 6.280 6.250 6.280 6.130 6.280 1,965,000 12,049,531 6.1321 5.643 5.616 5.643 5.508 5.643 2,186,941 5.5098 2.45%
2022-08-11 0 6.130 6.070 6.130 6.000 6.180 1,417,000 8,671,890 6.1199 5.508 5.454 5.508 5.391 5.553 1,577,046 5.4988 2.17%
2022-08-10 0 6.000 5.960 6.000 5.950 6.100 407,000 2,428,020 5.9657 5.391 5.355 5.391 5.346 5.481 452,969 5.3602 -1.96%
2022-08-09 0 6.120 6.110 6.140 6.100 6.200 96,000 587,610 6.1209 5.499 5.490 5.517 5.481 5.571 106,843 5.4998 -1.29%
2022-08-08 0 6.200 6.170 6.190 6.050 6.200 178,000 1,092,460 6.1374 5.571 5.544 5.562 5.436 5.571 198,105 5.5146 2.48%
2022-08-05 0 6.050 6.040 6.050 6.000 6.140 217,000 1,315,580 6.0626 5.436 5.427 5.436 5.391 5.517 241,510 5.4473 -0.17%
2022-08-04 0 6.060 6.000 6.070 5.860 6.280 677,000 4,014,130 5.9293 5.445 5.391 5.454 5.265 5.643 753,465 5.3276 3.06%
2022-08-03 0 5.880 5.880 5.930 5.850 6.270 680,000 4,121,240 6.0606 5.283 5.283 5.328 5.256 5.634 756,804 5.4456 -5.77%
2022-08-02 0 6.240 6.180 6.240 6.170 6.380 379,000 2,358,770 6.2237 5.607 5.553 5.607 5.544 5.733 421,807 5.5921 -2.19%
2022-08-01 0 6.380 6.370 6.380 6.360 6.630 160,000 1,026,070 6.4129 5.733 5.724 5.733 5.715 5.957 178,072 5.7621 0.95%
2022-07-29 0 6.320 6.320 6.330 6.240 6.370 1,448,000 9,088,920 6.2769 5.679 5.679 5.688 5.607 5.724 1,611,547 5.6399 -0.78%
2022-07-28 0 6.370 6.370 6.380 6.280 6.480 136,000 864,470 6.3564 5.724 5.724 5.733 5.643 5.822 151,361 5.7113 0.31%
2022-07-27 0 6.350 6.330 6.420 6.250 6.460 636,000 4,022,225 6.3243 5.706 5.688 5.768 5.616 5.804 707,834 5.6824 -0.47%
2022-07-26 0 6.380 6.370 6.380 6.340 6.510 205,000 1,310,120 6.3908 5.733 5.724 5.733 5.697 5.849 228,154 5.7423 -1.69%
2022-07-25 0 6.490 6.430 6.490 6.300 6.560 366,000 2,360,480 6.4494 5.831 5.777 5.831 5.661 5.894 407,339 5.7949 0.15%
2022-07-22 0 6.480 6.470 6.480 6.480 6.680 167,000 1,097,200 6.5701 5.822 5.813 5.822 5.822 6.002 185,862 5.9033 0.93%
2022-07-21 0 6.420 6.400 6.420 6.370 6.740 722,000 4,758,462 6.5907 5.768 5.750 5.768 5.724 6.056 803,548 5.9218 -3.31%
2022-07-20 0 6.640 6.630 6.640 6.640 6.950 748,000 5,030,410 6.7251 5.966 5.957 5.966 5.966 6.245 832,484 6.0426 -3.77%
2022-07-19 0 6.900 6.890 6.910 6.800 7.000 448,000 3,092,285 6.9024 6.200 6.191 6.209 6.110 6.290 498,600 6.2019 1.32%
2022-07-18 0 6.810 6.800 6.810 6.790 6.890 744,000 5,091,750 6.8438 6.119 6.110 6.119 6.101 6.191 828,033 6.1492 0.29%
2022-07-15 0 6.790 6.750 6.790 6.710 7.150 728,000 4,960,990 6.8145 6.101 6.065 6.101 6.029 6.424 810,225 6.1230 -3.82%
2022-07-14 0 7.060 7.000 7.010 6.730 7.130 1,055,000 7,325,280 6.9434 6.344 6.290 6.299 6.047 6.406 1,174,159 6.2387 0.71%
2022-07-13 0 7.010 7.000 7.010 7.010 7.330 3,124,000 22,725,060 7.2743 6.299 6.290 6.299 6.299 6.586 3,476,847 6.5361 -3.84%
2022-07-12 0 7.290 7.280 7.290 7.200 7.340 392,000 2,862,730 7.3029 6.550 6.541 6.550 6.469 6.595 436,275 6.5618 -0.14%
2022-07-11 0 7.300 7.290 7.300 7.270 7.340 497,000 3,627,300 7.2984 6.559 6.550 6.559 6.532 6.595 553,135 6.5577 -1.08%
2022-07-08 0 7.380 7.360 7.380 7.320 7.540 110,000 812,610 7.3874 6.631 6.613 6.631 6.577 6.775 122,424 6.6377 -2.25%
2022-07-07 0 7.550 7.550 7.570 7.550 7.600 132,000 999,490 7.5719 6.784 6.784 6.802 6.784 6.829 146,909 6.8035 -0.13%
2022-07-06 0 7.560 7.550 7.560 7.500 7.590 256,786 1,938,843 7.5504 6.793 6.784 6.793 6.739 6.820 285,789 6.7842 0.80%
2022-07-05 0 7.500 7.470 7.500 7.280 7.500 901,000 6,688,320 7.4232 6.739 6.712 6.739 6.541 6.739 1,002,765 6.6699 -1.06%
2022-07-04 0 7.580 7.540 7.580 7.170 8.000 1,257,000 9,284,670 7.3864 6.811 6.775 6.811 6.442 7.188 1,398,974 6.6368 -8.45%
2022-06-30 0 8.280 8.170 8.280 8.170 8.480 573,000 4,747,010 8.2845 7.440 7.341 7.440 7.341 7.619 637,719 7.4437 1.60%
2022-06-29 0 8.150 8.140 8.220 7.960 8.300 450,000 3,693,690 8.2082 7.323 7.314 7.386 7.152 7.458 500,826 7.3752 -0.12%
2022-06-28 0 8.160 8.110 8.160 7.940 8.330 340,000 2,748,200 8.0829 7.332 7.287 7.332 7.134 7.485 378,402 7.2626 0.25%
2022-06-27 0 8.140 8.100 8.140 8.120 8.360 191,000 1,567,590 8.2073 7.314 7.278 7.314 7.296 7.512 212,573 7.3744 0.25%
2022-06-24 0 8.120 8.090 8.120 7.850 8.360 992,000 8,121,780 8.1873 7.296 7.269 7.296 7.053 7.512 1,104,044 7.3564 2.40%
2022-06-23 0 7.930 7.900 7.930 7.600 8.130 665,000 5,282,770 7.9440 7.125 7.098 7.125 6.829 7.305 740,110 7.1378 2.32%
2022-06-22 0 7.750 7.730 7.750 7.410 7.860 741,000 5,682,390 7.6685 6.963 6.946 6.963 6.658 7.062 824,694 6.8903 4.59%
2022-06-21 0 7.410 7.350 7.410 7.220 7.470 338,651 2,477,924 7.3170 6.658 6.604 6.658 6.487 6.712 376,901 6.5745 0.82%
2022-06-20 0 7.350 7.320 7.350 7.290 7.700 432,000 3,220,260 7.4543 6.604 6.577 6.604 6.550 6.919 480,793 6.6978 -4.92%
2022-06-17 0 7.730 7.730 7.740 7.160 7.730 2,679,000 20,295,750 7.5759 6.946 6.946 6.955 6.433 6.946 2,981,585 6.8070 9.49%
2022-06-16 0 7.060 7.050 7.060 7.050 7.330 394,000 2,808,480 7.1281 6.344 6.335 6.344 6.335 6.586 438,501 6.4047 -1.26%
2022-06-15 0 7.150 7.140 7.150 7.080 7.280 670,000 4,813,735 7.1847 6.424 6.415 6.424 6.361 6.541 745,675 6.4555 0.99%
2022-06-14 0 7.080 7.070 7.080 7.070 7.280 1,100,000 7,836,990 7.1245 6.361 6.353 6.361 6.353 6.541 1,224,242 6.4015 -3.93%
2022-06-13 0 7.370 7.360 7.370 7.350 7.630 246,000 1,838,320 7.4728 6.622 6.613 6.622 6.604 6.856 273,785 6.7145 -3.41%
2022-06-10 0 7.630 7.620 7.630 7.620 7.980 658,000 5,059,595 7.6894 6.856 6.847 6.856 6.847 7.170 732,319 6.9090 -4.39%
2022-06-09 0 7.980 7.970 8.050 7.940 8.120 148,000 1,185,090 8.0074 7.170 7.161 7.233 7.134 7.296 164,716 7.1947 -1.24%
2022-06-08 0 8.080 8.080 8.090 8.010 8.140 97,000 782,650 8.0686 7.260 7.260 7.269 7.197 7.314 107,956 7.2497 0.87%
2022-06-07 0 8.010 8.000 8.010 7.940 8.180 304,000 2,451,330 8.0636 7.197 7.188 7.197 7.134 7.350 338,336 7.2453 -2.32%
2022-06-06 0 8.200 8.200 8.220 8.140 8.300 134,282 1,102,443 8.2099 7.368 7.368 7.386 7.314 7.458 149,449 7.3767 -0.49%
2022-06-02 0 8.240 8.240 8.330 8.210 8.700 248,850 2,062,867 8.2896 7.404 7.404 7.485 7.377 7.817 276,957 7.4483 -4.19%
2022-06-01 0 8.600 8.550 8.600 8.390 8.670 959,000 8,041,836 8.3856 7.727 7.682 7.727 7.539 7.790 1,067,316 7.5346 3.24%
2022-05-31 0 8.330 8.310 8.330 8.220 8.980 3,593,000 30,276,665 8.4266 7.485 7.467 7.485 7.386 8.069 3,998,819 7.5714 -1.77%
2022-05-30 0 8.480 8.420 8.480 8.300 9.000 554,000 4,762,420 8.5964 7.619 7.565 7.619 7.458 8.087 616,573 7.7240 -0.47%
2022-05-27 0 8.800 8.770 8.800 8.750 9.200 643,000 5,742,670 8.9311 7.655 7.629 7.655 7.612 8.003 739,143 7.7694 -0.90%
2022-05-26 0 8.880 8.870 8.900 8.440 8.900 457,000 4,028,580 8.8153 7.725 7.716 7.742 7.342 7.742 525,332 7.6686 3.26%
2022-05-25 0 8.600 8.560 8.600 8.480 8.750 553,000 4,782,100 8.6476 7.481 7.447 7.481 7.377 7.612 635,686 7.5227 0.58%
2022-05-24 0 8.550 8.500 8.550 8.310 8.630 533,000 4,527,706 8.4948 7.438 7.394 7.438 7.229 7.507 612,696 7.3898 2.89%
2022-05-23 0 8.310 8.310 8.370 8.190 8.580 689,000 5,795,890 8.4120 7.229 7.229 7.281 7.125 7.464 792,021 7.3178 1.47%
2022-05-20 0 8.190 8.190 8.210 8.000 8.280 366,000 2,998,344 8.1922 7.125 7.125 7.142 6.959 7.203 420,725 7.1266 0.74%
2022-05-19 0 8.130 8.020 8.130 7.820 8.170 331,000 2,664,140 8.0488 7.072 6.977 7.072 6.803 7.107 380,492 7.0018 -0.61%
2022-05-18 0 8.180 8.020 8.180 7.840 8.240 429,000 3,454,450 8.0523 7.116 6.977 7.116 6.820 7.168 493,145 7.0049 3.41%
2022-05-17 0 7.910 7.910 7.930 7.890 8.200 566,000 4,539,174 8.0197 6.881 6.881 6.899 6.864 7.133 650,630 6.9766 -2.71%
2022-05-16 0 8.130 8.000 8.130 7.700 8.460 1,883,715 15,266,925 8.1047 7.072 6.959 7.072 6.698 7.360 2,165,373 7.0505 5.31%
2022-05-13 0 7.720 7.710 7.720 7.300 7.800 730,000 5,576,270 7.6387 6.716 6.707 6.716 6.350 6.785 839,152 6.6451 8.12%
2022-05-12 0 7.140 7.100 7.160 7.000 7.140 172,000 1,208,520 7.0263 6.211 6.176 6.229 6.089 6.211 197,718 6.1123 1.85%
2022-05-11 0 7.010 7.000 7.010 6.980 7.140 29,000 203,940 7.0324 6.098 6.089 6.098 6.072 6.211 33,336 6.1177 -1.27%
2022-05-10 0 7.100 7.010 7.140 6.800 7.100 320,000 2,221,050 6.9408 6.176 6.098 6.211 5.915 6.176 367,847 6.0380 -1.53%
2022-05-06 0 7.210 7.200 7.210 7.200 7.400 293,000 2,160,540 7.3739 6.272 6.263 6.272 6.263 6.437 336,810 6.4147 -4.63%
2022-05-05 0 7.560 7.560 7.590 7.290 7.620 389,000 2,937,960 7.5526 6.577 6.577 6.603 6.342 6.629 447,164 6.5702 1.34%
2022-05-04 0 7.460 7.450 7.460 7.350 7.580 130,000 967,340 7.4411 6.490 6.481 6.490 6.394 6.594 149,438 6.4732 -0.53%
2022-05-03 0 7.500 7.430 7.500 7.400 7.560 124,000 925,960 7.4674 6.524 6.464 6.524 6.437 6.577 142,541 6.4961 2.46%
2022-04-29 0 7.320 7.280 7.330 7.210 7.450 198,000 1,442,360 7.2846 6.368 6.333 6.377 6.272 6.481 227,606 6.3371 0.97%
2022-04-28 0 7.250 7.180 7.250 6.960 7.250 224,000 1,595,160 7.1213 6.307 6.246 6.307 6.055 6.307 257,493 6.1950 4.47%
2022-04-27 0 6.940 6.910 6.940 6.830 7.000 447,000 3,093,000 6.9195 6.037 6.011 6.037 5.942 6.089 513,837 6.0194 0.87%
2022-04-26 0 6.880 6.820 6.880 6.680 6.900 266,000 1,814,370 6.8209 5.985 5.933 5.985 5.811 6.002 305,773 5.9337 2.99%
2022-04-25 0 6.680 6.680 6.730 6.680 6.890 246,000 1,665,880 6.7719 5.811 5.811 5.855 5.811 5.994 282,783 5.8910 -4.43%
2022-04-22 0 6.990 6.950 6.990 6.850 7.000 249,000 1,720,980 6.9116 6.081 6.046 6.081 5.959 6.089 286,231 6.0126 -0.14%
2022-04-21 0 7.000 7.000 7.050 7.000 7.250 349,000 2,473,460 7.0873 6.089 6.089 6.133 6.089 6.307 401,183 6.1654 -3.45%
2022-04-20 0 7.250 7.230 7.250 7.230 7.320 119,000 862,940 7.2516 6.307 6.290 6.307 6.290 6.368 136,793 6.3084 -0.68%
2022-04-19 0 7.300 7.280 7.300 7.280 7.570 173,000 1,270,290 7.3427 6.350 6.333 6.350 6.333 6.585 198,867 6.3876 -3.69%
2022-04-14 0 7.580 7.540 7.580 7.360 7.600 320,000 2,392,180 7.4756 6.594 6.559 6.594 6.403 6.611 367,847 6.5032 3.13%
2022-04-13 0 7.350 7.280 7.350 7.190 7.400 116,000 846,700 7.2991 6.394 6.333 6.394 6.255 6.437 133,345 6.3497 0.14%
2022-04-12 0 7.340 7.340 7.350 7.180 7.400 772,000 5,633,775 7.2976 6.385 6.385 6.394 6.246 6.437 887,432 6.3484 2.23%
2022-04-11 0 7.180 7.180 7.190 7.150 7.550 1,252,000 9,316,081 7.4410 6.246 6.246 6.255 6.220 6.568 1,439,203 6.4731 -5.15%
2022-04-08 0 7.570 7.570 7.600 7.550 7.720 405,000 3,076,040 7.5952 6.585 6.585 6.611 6.568 6.716 465,557 6.6072 -1.94%
2022-04-07 0 7.720 7.640 7.720 7.530 7.720 649,000 4,947,720 7.6236 6.716 6.646 6.716 6.551 6.716 746,040 6.6320 -1.03%
2022-04-06 0 7.800 7.790 7.800 7.720 7.860 584,928 4,556,059 7.7891 6.785 6.777 6.785 6.716 6.838 672,388 6.7759 -2.50%
2022-04-04 0 8.000 8.000 8.040 7.620 8.190 1,168,000 9,327,190 7.9856 6.959 6.959 6.994 6.629 7.125 1,342,643 6.9469 4.99%
2022-04-01 0 7.620 7.620 7.660 7.600 7.700 331,000 2,534,985 7.6586 6.629 6.629 6.664 6.611 6.698 380,492 6.6624 0.00%
2022-03-31 0 7.620 7.620 7.630 7.620 7.790 733,812 5,607,805 7.6420 6.629 6.629 6.638 6.629 6.777 843,534 6.6480 -1.30%
2022-03-30 0 7.720 7.710 7.730 7.670 7.970 1,006,563 7,820,280 7.7693 6.716 6.707 6.725 6.672 6.933 1,157,067 6.7587 -0.77%
2022-03-29 0 7.780 7.780 7.790 7.600 8.180 1,265,000 9,809,510 7.7546 6.768 6.768 6.777 6.611 7.116 1,454,146 6.7459 -4.89%
2022-03-28 0 8.180 8.180 8.190 7.330 8.200 1,341,000 10,370,880 7.7337 7.116 7.116 7.125 6.377 7.133 1,541,510 6.7277 9.80%
2022-03-25 0 7.450 7.420 7.450 7.380 7.940 621,000 4,766,370 7.6753 6.481 6.455 6.481 6.420 6.907 713,854 6.6770 -4.49%
2022-03-24 0 7.800 7.800 7.910 7.670 8.090 382,000 3,002,160 7.8591 6.785 6.785 6.881 6.672 7.038 439,118 6.8368 -1.27%
2022-03-23 0 7.900 7.900 7.920 7.640 8.310 2,881,000 22,831,040 7.9247 6.872 6.872 6.890 6.646 7.229 3,311,775 6.8939 -4.93%
2022-03-22 0 8.310 8.310 8.320 8.310 8.570 416,000 3,491,000 8.3918 7.229 7.229 7.238 7.229 7.455 478,201 7.3003 -3.15%
2022-03-21 0 8.580 8.520 8.580 8.150 9.000 633,000 5,345,290 8.4444 7.464 7.412 7.464 7.090 7.829 727,648 7.3460 -2.72%
2022-03-18 0 8.820 8.740 8.820 8.650 9.620 2,175,000 19,197,060 8.8262 7.673 7.603 7.673 7.525 8.369 2,500,212 7.6782 -8.41%
2022-03-17 0 9.630 9.590 9.630 9.530 9.860 478,000 4,651,190 9.7305 8.377 8.343 8.377 8.290 8.577 549,472 8.4648 -0.93%
2022-03-16 0 9.720 9.620 9.720 9.320 9.890 1,464,000 13,973,950 9.5450 8.456 8.369 8.456 8.108 8.604 1,682,901 8.3035 -2.70%
2022-03-15 0 9.990 9.990 10.00 9.980 10.02 4,795,000 47,932,920 9.9964 8.691 8.691 8.699 8.682 8.717 5,511,962 8.6962 -0.30%
2022-03-14 0 10.02 10.02 10.04 10.02 10.04 3,992,000 40,006,360 10.022 8.717 8.717 8.734 8.717 8.734 4,588,895 8.7181 0.00%
2022-03-11 0 10.02 10.02 10.06 10.02 10.06 1,632,054 16,382,283 10.038 8.717 8.717 8.751 8.717 8.751 1,876,083 8.7322 -0.40%
2022-03-10 0 10.06 10.02 10.06 10.02 10.06 1,922,054 19,274,682 10.028 8.751 8.717 8.751 8.717 8.751 2,209,445 8.7238 0.00%
2022-03-09 0 10.06 10.02 10.06 10.02 10.06 9,996,054 100,241,002 10.028 8.751 8.717 8.751 8.717 8.751 11,490,692 8.7237 0.20%
2022-03-08 0 10.04 10.02 10.04 10.02 10.06 8,079,000 81,095,500 10.038 8.734 8.717 8.734 8.717 8.751 9,286,995 8.7322 -0.20%
2022-03-07 0 10.06 10.04 10.06 10.02 10.06 3,646,000 36,595,950 10.037 8.751 8.734 8.751 8.717 8.751 4,191,160 8.7317 0.40%
2022-03-04 0 10.02 10.02 10.06 10.02 10.08 13,795,000 138,373,320 10.031 8.717 8.717 8.751 8.717 8.769 15,857,667 8.7260 0.60%
2022-03-03 0 9.960 9.950 9.960 9.650 9.960 2,273,299 22,472,948 9.8856 8.664 8.656 8.664 8.395 8.664 2,613,209 8.5998 2.68%
2022-03-02 0 9.700 9.690 9.700 9.650 9.870 6,290,000 61,186,750 9.7276 8.438 8.430 8.438 8.395 8.586 7,230,499 8.4623 -1.72%
2022-03-01 0 9.870 9.870 9.880 9.810 9.900 4,492,000 44,226,885 9.8457 8.586 8.586 8.595 8.534 8.612 5,163,657 8.5650 0.30%
2022-02-28 0 9.840 9.830 9.840 9.820 9.880 7,827,400 77,058,443 9.8447 8.560 8.551 8.560 8.543 8.595 8,997,775 8.5642 -0.61%
2022-02-25 0 9.900 9.890 9.900 9.870 9.920 9,262,402 91,576,189 9.8869 8.612 8.604 8.612 8.586 8.630 10,647,342 8.6008 0.10%
2022-02-24 0 9.890 9.890 9.900 9.760 9.940 10,574,000 104,598,643 9.8921 8.604 8.604 8.612 8.490 8.647 12,155,054 8.6054 -0.40%
2022-02-23 0 9.930 9.930 9.940 9.910 9.940 4,776,800 47,418,707 9.9269 8.638 8.638 8.647 8.621 8.647 5,491,041 8.6357 0.10%
2022-02-22 0 9.920 9.920 9.930 9.890 9.940 13,766,000 136,457,240 9.9126 8.630 8.630 8.638 8.604 8.647 15,824,331 8.6233 -0.20%
2022-02-21 0 9.940 9.930 9.940 9.910 9.940 3,710,000 36,820,655 9.9247 8.647 8.638 8.647 8.621 8.647 4,264,730 8.6338 0.10%
2022-02-18 0 9.930 9.930 9.940 9.910 9.940 3,998,334 39,706,049 9.9306 8.638 8.638 8.647 8.621 8.647 4,596,176 8.6389 0.00%
2022-02-17 0 9.930 9.930 9.940 9.910 9.940 2,856,000 28,351,210 9.9269 8.638 8.638 8.647 8.621 8.647 3,283,037 8.6357 0.00%
2022-02-16 0 9.930 9.920 9.930 9.910 9.940 2,061,000 20,446,665 9.9207 8.638 8.630 8.638 8.621 8.647 2,369,167 8.6303 0.00%
2022-02-15 0 9.930 9.920 9.940 9.910 9.940 3,790,800 37,602,910 9.9195 8.638 8.630 8.647 8.621 8.647 4,357,611 8.6292 0.20%
2022-02-14 0 9.910 9.910 9.920 9.910 9.940 3,444,000 34,176,145 9.9234 8.621 8.621 8.630 8.621 8.647 3,958,957 8.6326 -0.10%
2022-02-11 0 9.920 9.910 9.920 9.900 9.960 10,678,551 105,916,439 9.9186 8.630 8.621 8.630 8.612 8.664 12,275,238 8.6285 -0.20%
2022-02-10 0 9.940 9.930 9.940 9.900 9.950 3,937,000 39,042,980 9.9169 8.647 8.638 8.647 8.612 8.656 4,525,671 8.6270 0.30%
2022-02-09 0 9.910 9.900 9.910 9.890 9.930 4,393,186 43,506,551 9.9032 8.621 8.612 8.621 8.604 8.638 5,050,068 8.6150 0.10%
2022-02-08 0 9.900 9.900 9.910 9.880 9.940 7,112,186 70,386,983 9.8967 8.612 8.612 8.621 8.595 8.647 8,175,620 8.6094 -0.10%
2022-02-07 0 9.910 9.910 9.920 9.890 9.940 3,579,665 35,446,051 9.9021 8.621 8.621 8.630 8.604 8.647 4,114,907 8.6141 0.10%
2022-02-04 0 9.900 9.890 9.900 9.880 9.960 31,108,000 307,588,470 9.8878 8.612 8.604 8.612 8.595 8.664 35,759,356 8.6016 0.20%
2022-01-31 0 9.880 9.870 9.880 9.840 9.910 16,337,000 161,573,705 9.8900 8.595 8.586 8.595 8.560 8.621 18,779,754 8.6036 0.30%
2022-01-28 0 9.850 9.850 9.860 9.810 9.920 6,174,100 60,866,802 9.8584 8.569 8.569 8.577 8.534 8.630 7,097,269 8.5761 -0.20%
2022-01-27 0 9.870 9.860 9.870 9.840 9.930 13,475,900 133,170,149 9.8821 8.586 8.577 8.586 8.560 8.638 15,490,855 8.5967 0.71%
2022-01-26 0 9.800 9.790 9.800 9.720 9.800 533,923,763 5,370,357,535 10.058 8.525 8.517 8.525 8.456 8.525 613,757,550 8.7500 0.72%
2022-01-25 0 9.730 9.720 9.730 9.720 9.810 3,616,000 35,311,960 9.7655 8.464 8.456 8.464 8.456 8.534 4,156,675 8.4952 -0.71%
2022-01-24 0 9.800 9.780 9.800 9.780 9.860 2,720,000 26,689,990 9.8125 8.525 8.508 8.525 8.508 8.577 3,126,702 8.5361 0.20%
2022-01-21 0 9.780 9.780 9.790 9.750 9.880 2,196,000 21,563,820 9.8196 8.508 8.508 8.517 8.482 8.595 2,524,352 8.5423 -0.71%
2022-01-20 0 9.850 9.830 9.850 9.790 9.980 3,292,000 32,503,950 9.8736 8.569 8.551 8.569 8.517 8.682 3,784,229 8.5893 0.51%
2022-01-19 0 9.800 9.790 9.800 9.750 9.820 1,013,000 9,914,670 9.7874 8.525 8.517 8.525 8.482 8.543 1,164,467 8.5143 0.51%
2022-01-18 0 9.750 9.750 9.760 9.730 9.800 802,000 7,820,120 9.7508 8.482 8.482 8.490 8.464 8.525 921,917 8.4825 0.41%
2022-01-17 0 9.710 9.700 9.710 9.700 9.770 1,307,000 12,690,200 9.7094 8.447 8.438 8.447 8.438 8.499 1,502,426 8.4465 0.10%
2022-01-14 0 9.700 9.700 9.710 9.680 9.760 4,170,000 40,518,690 9.7167 8.438 8.438 8.447 8.421 8.490 4,793,510 8.4528 -0.10%
2022-01-13 0 9.710 9.700 9.710 9.670 9.840 5,715,000 55,633,530 9.7347 8.447 8.438 8.447 8.412 8.560 6,569,523 8.4684 -0.31%
2022-01-12 0 9.740 9.720 9.740 9.690 9.790 8,646,000 84,086,240 9.7254 8.473 8.456 8.473 8.430 8.517 9,938,774 8.4604 0.21%
2022-01-11 0 9.720 9.720 9.730 9.600 9.780 3,036,000 29,476,550 9.7090 8.456 8.456 8.464 8.351 8.508 3,489,951 8.4461 0.83%
2022-01-10 0 9.640 9.630 9.640 9.600 9.690 3,499,000 33,758,170 9.6479 8.386 8.377 8.386 8.351 8.430 4,022,180 8.3930 0.42%
2022-01-07 0 9.600 9.600 9.610 9.570 9.640 1,748,000 16,775,500 9.5970 8.351 8.351 8.360 8.325 8.386 2,009,366 8.3487 0.31%
2022-01-06 0 9.570 9.560 9.570 9.550 9.610 3,115,000 29,816,500 9.5719 8.325 8.316 8.325 8.308 8.360 3,580,764 8.3269 -0.10%
2022-01-05 0 9.580 9.570 9.580 9.530 9.630 2,625,928 25,156,610 9.5801 8.334 8.325 8.334 8.290 8.377 3,018,564 8.3340 0.00%
2022-01-04 0 9.580 9.570 9.580 9.500 9.650 2,905,519 27,741,390 9.5478 8.334 8.325 8.334 8.264 8.395 3,339,960 8.3059 0.63%
2022-01-03 0 9.520 9.510 9.520 9.500 9.700 1,730,000 16,517,800 9.5479 8.282 8.273 8.282 8.264 8.438 1,988,674 8.3059 0.74%
2021-12-31 0 9.450 9.430 9.450 9.350 9.520 764,000 7,223,620 9.4550 8.221 8.203 8.221 8.134 8.282 878,235 8.2252 0.32%
2021-12-30 0 9.420 9.400 9.440 9.360 9.480 5,643,000 53,053,520 9.4017 8.195 8.177 8.212 8.143 8.247 6,486,757 8.1787 0.53%
2021-12-29 0 9.370 9.360 9.370 9.320 9.390 3,753,000 35,140,740 9.3634 8.151 8.143 8.151 8.108 8.169 4,314,159 8.1454 0.21%
2021-12-28 0 9.350 9.320 9.350 9.280 9.410 4,364,000 40,781,855 9.3451 8.134 8.108 8.134 8.073 8.186 5,016,518 8.1295 -0.21%
2021-12-24 0 9.370 9.340 9.370 9.300 9.370 824,000 7,685,410 9.3270 8.151 8.125 8.151 8.090 8.151 947,207 8.1138 0.43%
2021-12-23 0 9.330 9.320 9.330 9.290 9.430 948,000 8,872,850 9.3595 8.116 8.108 8.116 8.082 8.203 1,089,748 8.1421 -0.11%
2021-12-22 0 9.340 9.320 9.340 9.310 9.410 596,200 5,589,302 9.3749 8.125 8.108 8.125 8.099 8.186 685,346 8.1555 -0.21%
2021-12-21 0 9.360 9.350 9.360 9.260 9.440 898,090 8,381,894 9.3330 8.143 8.134 8.143 8.056 8.212 1,032,375 8.1190 0.54%
2021-12-20 0 9.310 9.300 9.310 9.260 9.430 998,000 9,319,010 9.3377 8.099 8.090 8.099 8.056 8.203 1,147,224 8.1231 -0.11%
2021-12-17 0 9.320 9.300 9.320 9.270 9.400 2,010,000 18,725,180 9.3160 8.108 8.090 8.108 8.064 8.177 2,310,541 8.1042 -0.21%
2021-12-16 0 9.340 9.340 9.350 9.280 9.410 1,007,000 9,408,230 9.3428 8.125 8.125 8.134 8.073 8.186 1,157,569 8.1276 0.00%
2021-12-15 0 9.340 9.330 9.340 9.290 9.420 1,582,000 14,742,140 9.3187 8.125 8.116 8.125 8.082 8.195 1,818,545 8.1066 0.21%
2021-12-14 0 9.320 9.320 9.330 9.240 9.440 3,218,000 29,946,910 9.3061 8.108 8.108 8.116 8.038 8.212 3,699,164 8.0956 0.65%
2021-12-13 0 9.260 9.250 9.260 9.190 9.360 3,155,000 29,167,770 9.2449 8.056 8.047 8.056 7.995 8.143 3,626,744 8.0424 0.54%
2021-12-10 0 9.210 9.210 9.220 9.110 9.230 473,000 4,341,875 9.1794 8.012 8.012 8.021 7.925 8.029 543,724 7.9854 0.11%
2021-12-09 0 9.200 9.200 9.210 8.840 9.220 3,554,529 32,041,525 9.0143 8.003 8.003 8.012 7.690 8.021 4,086,012 7.8418 3.37%
2021-12-08 0 8.900 8.890 8.900 8.840 8.980 2,736,000 24,335,025 8.8944 7.742 7.734 7.742 7.690 7.812 3,145,094 7.7375 0.56%
2021-12-07 0 8.850 8.850 8.870 8.680 8.880 2,140,000 18,797,760 8.7840 7.699 7.699 7.716 7.551 7.725 2,459,979 7.6414 1.37%
2021-12-06 0 8.730 8.730 8.740 8.720 8.890 630,665 5,531,125 8.7703 7.594 7.594 7.603 7.586 7.734 724,964 7.6295 -1.91%
2021-12-03 0 8.900 8.870 8.900 8.700 8.900 2,980,260 26,379,333 8.8514 7.742 7.716 7.742 7.568 7.742 3,425,877 7.7000 1.48%
2021-12-02 0 8.770 8.760 8.770 8.690 8.970 4,273,260 37,472,557 8.7691 7.629 7.621 7.629 7.560 7.803 4,912,210 7.6285 -2.56%
2021-12-01 0 9.000 8.960 9.000 8.750 9.020 2,584,000 22,990,680 8.8973 7.829 7.795 7.829 7.612 7.847 2,970,367 7.7400 1.01%
2021-11-30 0 8.910 8.880 8.910 8.840 9.080 2,501,000 22,342,470 8.9334 7.751 7.725 7.751 7.690 7.899 2,874,957 7.7714 -1.55%
2021-11-29 0 9.050 9.020 9.050 8.810 9.080 1,381,000 12,371,280 8.9582 7.873 7.847 7.873 7.664 7.899 1,587,491 7.7930 -0.77%
2021-11-26 0 9.120 9.090 9.120 9.060 9.180 961,000 8,757,740 9.1132 7.934 7.908 7.934 7.882 7.986 1,104,691 7.9278 -0.11%
2021-11-25 0 9.130 9.120 9.150 9.010 9.210 1,476,000 13,434,780 9.1022 7.942 7.934 7.960 7.838 8.012 1,696,696 7.9182 0.44%
2021-11-24 0 9.090 9.090 9.100 8.790 9.130 2,553,000 22,853,280 8.9515 7.908 7.908 7.916 7.647 7.942 2,934,732 7.7872 1.11%
2021-11-23 0 8.990 8.900 8.990 8.800 9.090 2,773,000 24,642,925 8.8867 7.821 7.742 7.821 7.655 7.908 3,187,627 7.7308 0.45%
2021-11-22 0 8.950 8.950 8.960 8.870 9.130 2,708,000 24,248,295 8.9543 7.786 7.786 7.795 7.716 7.942 3,112,908 7.7896 -1.97%
2021-11-19 0 9.130 9.110 9.130 9.040 9.300 1,911,882 17,421,595 9.1123 7.942 7.925 7.942 7.864 8.090 2,197,752 7.9270 -0.54%
2021-11-18 0 9.180 9.180 9.190 9.150 9.280 1,780,050 16,411,168 9.2195 7.986 7.986 7.995 7.960 8.073 2,046,208 8.0203 -1.71%
2021-11-17 0 9.340 9.340 9.350 9.220 9.380 6,678,000 62,085,980 9.2971 8.125 8.125 8.134 8.021 8.160 7,676,513 8.0878 -0.53%
2021-11-16 0 9.390 9.370 9.390 9.300 9.450 5,823,000 54,687,065 9.3916 8.169 8.151 8.169 8.090 8.221 6,693,671 8.1700 -0.11%
2021-11-15 0 9.400 9.400 9.410 9.300 9.450 1,929,000 18,121,550 9.3943 8.177 8.177 8.186 8.090 8.221 2,217,430 8.1723 0.00%
2021-11-12 0 9.400 9.380 9.400 9.260 9.480 3,574,000 33,468,565 9.3645 8.177 8.160 8.177 8.056 8.247 4,108,395 8.1464 -0.84%
2021-11-11 0 9.480 9.450 9.480 9.370 9.510 2,865,053 27,026,756 9.4332 8.247 8.221 8.247 8.151 8.273 3,293,444 8.2062 0.64%
2021-11-10 0 9.420 9.410 9.420 9.290 9.500 3,756,000 35,339,110 9.4087 8.195 8.186 8.195 8.082 8.264 4,317,608 8.1849 0.00%
2021-11-09 0 9.420 9.420 9.440 9.310 9.490 2,184,000 20,601,530 9.4329 8.195 8.195 8.212 8.099 8.256 2,510,558 8.2060 0.43%
2021-11-08 0 9.380 9.380 9.390 9.270 9.420 5,034,000 47,137,570 9.3638 8.160 8.160 8.169 8.064 8.195 5,786,698 8.1458 -0.42%
2021-11-05 0 9.420 9.400 9.420 9.400 9.570 4,643,000 43,725,469 9.4175 8.195 8.177 8.195 8.177 8.325 5,337,234 8.1925 -0.21%
2021-11-04 0 9.440 9.430 9.440 9.390 9.550 6,352,000 59,842,567 9.4211 8.212 8.203 8.212 8.169 8.308 7,301,769 8.1956 -0.84%
2021-11-03 0 9.520 9.480 9.520 9.400 9.600 6,169,450 58,425,701 9.4702 8.282 8.247 8.282 8.177 8.351 7,091,924 8.2383 -0.21%
2021-11-02 0 9.540 9.530 9.540 9.500 9.690 7,760,000 73,975,985 9.5330 8.299 8.290 8.299 8.264 8.430 8,920,297 8.2930 -0.42%
2021-11-01 0 9.580 9.550 9.580 9.460 9.750 8,109,500 77,586,450 9.5674 8.334 8.308 8.334 8.230 8.482 9,322,055 8.3229 -1.74%
2021-10-29 0 9.750 9.750 9.760 9.500 9.860 13,818,000 134,001,250 9.6976 8.482 8.482 8.490 8.264 8.577 15,884,106 8.4362 3.17%
2021-10-28 0 9.450 9.450 9.460 9.260 9.610 57,762,000 544,933,760 9.4341 8.221 8.221 8.230 8.056 8.360 66,398,737 8.2070 6.78%
2021-10-27 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 7.699 - - - - 0 - 0.00%
2021-10-11 0 8.850 8.820 8.850 8.230 8.890 18,972,808 165,263,417 8.7105 7.699 7.673 7.699 7.159 7.734 21,809,676 7.5775 7.80%
2021-10-08 0 8.210 8.210 8.230 8.200 8.630 4,664,000 39,341,250 8.4351 7.142 7.142 7.159 7.133 7.507 5,361,374 7.3379 -3.86%
2021-10-07 0 8.540 8.490 8.540 8.450 8.740 4,729,462 40,317,234 8.5247 7.429 7.386 7.429 7.351 7.603 5,436,624 7.4159 -1.84%
2021-10-06 0 8.700 8.700 8.710 8.330 8.760 4,948,642 42,663,517 8.6213 7.568 7.568 7.577 7.246 7.621 5,688,577 7.4999 0.35%
2021-10-05 0 8.670 8.660 8.670 8.300 8.700 4,036,642 34,685,762 8.5927 7.542 7.534 7.542 7.220 7.568 4,640,212 7.4750 1.88%
2021-10-04 0 8.510 8.510 8.550 7.880 8.960 9,684,000 80,924,490 8.3565 7.403 7.403 7.438 6.855 7.795 11,131,979 7.2696 5.85%
2021-09-30 0 8.040 8.030 8.040 7.400 8.090 6,752,000 53,105,145 7.8651 6.994 6.986 6.994 6.437 7.038 7,761,578 6.8421 7.49%
2021-09-29 0 7.480 7.470 7.480 7.010 7.510 4,889,000 35,965,954 7.3565 6.507 6.498 6.507 6.098 6.533 5,620,017 6.3996 4.18%
2021-09-28 0 7.180 7.170 7.180 6.840 7.330 7,623,000 54,855,045 7.1960 6.246 6.237 6.246 5.950 6.377 8,762,812 6.2600 5.74%
2021-09-27 0 6.790 6.790 6.800 6.550 6.830 3,375,100 22,612,780 6.6999 5.907 5.907 5.915 5.698 5.942 3,879,754 5.8284 3.03%
2021-09-24 0 6.590 6.580 6.590 6.520 7.230 5,675,000 38,732,260 6.8251 5.733 5.724 5.733 5.672 6.290 6,523,542 5.9373 -8.34%
2021-09-23 0 7.190 7.190 7.200 7.110 7.250 2,180,000 15,665,840 7.1862 6.255 6.255 6.263 6.185 6.307 2,505,960 6.2514 1.13%
2021-09-21 0 7.110 7.100 7.110 7.000 7.200 738,000 5,218,390 7.0710 6.185 6.176 6.185 6.089 6.263 848,348 6.1512 0.14%
2021-09-20 0 7.100 7.100 7.110 6.960 7.150 622,000 4,364,840 7.0174 6.176 6.176 6.185 6.055 6.220 715,003 6.1046 0.42%
2021-09-17 0 7.070 7.060 7.070 6.880 7.070 848,293 5,962,464 7.0288 6.150 6.142 6.150 5.985 6.150 975,132 6.1145 1.73%
2021-09-16 0 6.950 6.940 6.950 6.850 7.080 2,225,000 15,428,570 6.9342 6.046 6.037 6.046 5.959 6.159 2,557,688 6.0322 -0.43%
2021-09-15 0 6.980 6.980 7.000 6.960 7.190 2,224,000 15,678,388 7.0496 6.072 6.072 6.089 6.055 6.255 2,556,539 6.1327 -1.55%
2021-09-14 0 7.090 7.080 7.090 7.070 7.350 2,190,000 15,679,430 7.1596 6.168 6.159 6.168 6.150 6.394 2,517,455 6.2283 -1.80%
2021-09-13 0 7.220 7.210 7.220 7.050 7.270 1,237,000 8,849,100 7.1537 6.281 6.272 6.281 6.133 6.324 1,421,960 6.2232 -0.28%
2021-09-10 0 7.240 7.230 7.240 7.200 7.390 1,329,000 9,634,382 7.2493 6.298 6.290 6.298 6.263 6.429 1,527,716 6.3064 -0.41%
2021-09-09 0 7.270 7.260 7.280 7.260 7.430 1,273,000 9,305,730 7.3101 6.324 6.316 6.333 6.316 6.464 1,463,343 6.3592 -1.49%
2021-09-08 0 7.380 7.370 7.380 7.370 7.560 1,829,000 13,558,710 7.4132 6.420 6.411 6.420 6.411 6.577 2,102,477 6.4489 -2.38%
2021-09-07 0 7.560 7.560 7.580 7.520 7.620 1,035,000 7,835,860 7.5709 6.577 6.577 6.594 6.542 6.629 1,189,756 6.5861 -0.79%
2021-09-06 0 7.620 7.620 7.660 7.560 7.760 1,006,000 7,723,820 7.6778 6.629 6.629 6.664 6.577 6.751 1,156,420 6.6791 0.26%
2021-09-03 0 7.600 7.580 7.600 7.490 7.690 1,328,000 10,114,740 7.6165 6.611 6.594 6.611 6.516 6.690 1,526,566 6.6258 1.20%
2021-09-02 0 7.510 7.510 7.530 7.460 7.630 2,663,893 20,013,695 7.5130 6.533 6.533 6.551 6.490 6.638 3,062,206 6.5357 0.00%
2021-09-01 0 7.510 7.500 7.510 7.250 7.640 2,941,000 21,982,315 7.4744 6.533 6.524 6.533 6.307 6.646 3,380,747 6.5022 -1.05%
2021-08-31 0 7.590 7.520 7.590 7.140 7.590 5,709,000 42,614,441 7.4644 6.603 6.542 6.603 6.211 6.603 6,562,626 6.4935 3.55%
2021-08-30 0 7.330 7.300 7.330 7.140 7.390 1,597,000 11,612,170 7.2712 6.377 6.350 6.377 6.211 6.429 1,835,788 6.3254 1.95%
2021-08-27 0 7.190 7.170 7.190 7.150 7.400 2,065,000 14,966,795 7.2478 6.255 6.237 6.255 6.220 6.437 2,373,765 6.3051 -2.31%
2021-08-26 0 7.360 7.340 7.370 7.250 7.590 3,283,000 24,086,475 7.3367 6.403 6.385 6.411 6.307 6.603 3,773,883 6.3824 -0.41%
2021-08-25 0 7.390 7.360 7.390 7.230 7.490 2,565,000 18,790,894 7.3259 6.429 6.403 6.429 6.290 6.516 2,948,526 6.3730 0.00%
2021-08-24 0 7.390 7.360 7.390 7.040 7.410 1,691,100 12,351,117 7.3036 6.429 6.403 6.429 6.124 6.446 1,943,958 6.3536 5.42%
2021-08-23 0 7.010 7.010 7.040 7.000 7.220 1,991,000 14,043,390 7.0534 6.098 6.098 6.124 6.089 6.281 2,288,700 6.1360 -0.43%
2021-08-20 0 7.040 7.040 7.050 6.910 7.290 4,068,000 28,497,868 7.0054 6.124 6.124 6.133 6.011 6.342 4,676,259 6.0942 -1.26%
2021-08-19 0 7.130 7.120 7.130 7.100 7.320 2,584,000 18,506,412 7.1619 6.203 6.194 6.203 6.176 6.368 2,970,367 6.2303 -2.06%
2021-08-18 0 7.280 7.270 7.280 7.270 7.480 1,937,000 14,232,835 7.3479 6.333 6.324 6.333 6.324 6.507 2,226,626 6.3921 -2.28%
2021-08-17 0 7.450 7.450 7.460 7.290 7.880 7,125,000 53,569,735 7.5186 6.481 6.481 6.490 6.342 6.855 8,190,350 6.5406 -4.61%
2021-08-16 0 7.810 7.800 7.810 7.680 8.010 7,633,000 59,345,163 7.7748 6.794 6.785 6.794 6.681 6.968 8,774,308 6.7635 -1.39%
2021-08-13 0 7.920 7.920 7.950 7.600 7.970 9,816,000 76,952,860 7.8395 6.890 6.890 6.916 6.611 6.933 11,283,716 6.8198 4.62%
2021-08-12 0 7.570 7.570 7.590 7.550 8.000 7,974,000 61,829,644 7.7539 6.585 6.585 6.603 6.568 6.959 9,166,295 6.7453 -0.79%
2021-08-11 0 7.630 7.570 7.630 7.550 7.960 7,091,000 54,505,455 7.6866 6.638 6.585 6.638 6.568 6.925 8,151,266 6.6867 -2.80%
2021-08-10 0 7.850 7.810 7.850 7.580 7.910 6,030,000 47,074,140 7.8067 6.829 6.794 6.829 6.594 6.881 6,931,623 6.7912 3.84%
2021-08-09 0 7.560 7.550 7.560 7.350 7.970 7,192,675 55,246,790 7.6810 6.577 6.568 6.577 6.394 6.933 8,268,144 6.6819 2.30%
2021-08-06 0 7.390 7.390 7.400 7.000 7.480 11,152,071 80,154,271 7.1874 6.429 6.429 6.437 6.089 6.507 12,819,560 6.2525 -1.20%
2021-08-05 0 7.480 7.480 7.490 7.480 7.800 4,015,574 30,525,119 7.6017 6.507 6.507 6.516 6.507 6.785 4,615,994 6.6129 -2.86%
2021-08-04 0 7.700 7.700 7.710 7.630 8.500 10,105,574 79,695,388 7.8863 6.698 6.698 6.707 6.638 7.394 11,616,588 6.8605 -6.21%
2021-08-03 0 8.210 8.200 8.210 7.500 8.310 9,846,000 79,565,618 8.0810 7.142 7.133 7.142 6.524 7.229 11,318,202 7.0299 6.76%
2021-08-02 0 7.690 7.690 7.700 7.350 7.970 7,592,000 58,499,125 7.7054 6.690 6.690 6.698 6.394 6.933 8,727,177 6.7031 4.48%
2021-07-30 0 7.360 7.350 7.360 7.250 7.970 4,815,000 35,440,017 7.3603 6.403 6.394 6.403 6.307 6.933 5,534,952 6.4029 -7.65%
2021-07-29 0 7.970 7.900 7.970 7.790 8.270 6,766,000 53,970,695 7.9768 6.933 6.872 6.933 6.777 7.194 7,777,671 6.9392 5.01%
2021-07-28 0 7.590 7.580 7.620 7.150 7.630 8,125,000 60,640,801 7.4635 6.603 6.594 6.629 6.220 6.638 9,339,873 6.4927 0.40%
2021-07-27 0 7.560 7.510 7.560 7.420 8.750 7,304,000 57,262,010 7.8398 6.577 6.533 6.577 6.455 7.612 8,396,115 6.8201 -8.70%
2021-07-26 0 8.280 8.270 8.280 8.230 9.000 3,841,000 32,391,060 8.4330 7.203 7.194 7.203 7.159 7.829 4,415,317 7.3361 -8.00%
2021-07-23 0 9.000 8.990 9.000 8.960 9.220 907,000 8,178,510 9.0171 7.829 7.821 7.829 7.795 8.021 1,042,617 7.8442 -2.60%
2021-07-22 0 9.240 9.160 9.240 9.020 9.400 2,066,000 18,922,440 9.1590 8.038 7.969 8.038 7.847 8.177 2,374,914 7.9676 0.76%
2021-07-21 0 9.170 9.150 9.170 9.000 9.500 2,512,000 22,938,070 9.1314 7.977 7.960 7.977 7.829 8.264 2,887,601 7.9436 -0.76%
2021-07-20 0 9.240 9.240 9.250 8.910 9.430 3,008,000 27,454,620 9.1272 8.038 8.038 8.047 7.751 8.203 3,457,765 7.9400 -1.28%
2021-07-19 0 9.360 9.360 9.370 9.110 9.580 3,452,000 32,109,630 9.3017 8.143 8.143 8.151 7.925 8.334 3,968,153 8.0918 -2.30%
2021-07-16 0 9.580 9.570 9.580 9.570 9.770 1,123,000 10,791,940 9.6099 8.334 8.325 8.334 8.325 8.499 1,290,914 8.3599 -1.34%
2021-07-15 0 9.710 9.710 9.760 9.620 10.10 5,097,000 49,830,450 9.7764 8.447 8.447 8.490 8.369 8.786 5,859,118 8.5048 -2.31%
2021-07-14 0 9.940 9.940 9.970 9.800 10.22 2,788,000 28,120,550 10.086 8.647 8.647 8.673 8.525 8.891 3,204,870 8.7743 1.43%
2021-07-13 0 9.800 9.780 9.800 9.600 9.880 1,478,000 14,389,930 9.7361 8.525 8.508 8.525 8.351 8.595 1,698,995 8.4697 1.77%
2021-07-12 0 9.630 9.620 9.630 9.560 9.760 1,308,000 12,605,515 9.6372 8.377 8.369 8.377 8.316 8.490 1,503,576 8.3837 -1.33%
2021-07-09 0 9.760 9.640 9.760 9.560 9.890 3,938,750 38,077,715 9.6675 8.490 8.386 8.490 8.316 8.604 4,527,683 8.4100 -1.11%
2021-07-08 0 9.870 9.840 9.870 9.800 10.02 1,701,000 16,790,699 9.8711 8.586 8.560 8.586 8.525 8.717 1,955,338 8.5871 -1.89%
2021-07-07 0 10.06 10.04 10.10 9.890 10.28 6,592,176 65,970,494 10.007 8.751 8.734 8.786 8.604 8.943 7,577,857 8.7057 -2.33%
2021-07-06 0 10.30 10.26 10.30 10.08 10.40 1,397,176 14,271,825 10.215 8.960 8.925 8.960 8.769 9.047 1,606,086 8.8861 1.38%
2021-07-05 0 10.16 10.16 10.18 10.08 10.30 1,461,000 14,799,371 10.130 8.838 8.838 8.856 8.769 8.960 1,679,453 8.8120 -2.12%
2021-07-02 0 10.38 10.28 10.38 10.22 10.50 1,482,000 15,321,940 10.339 9.030 8.943 9.030 8.891 9.134 1,703,593 8.9939 -0.19%
2021-06-30 0 10.40 10.34 10.40 10.20 10.40 2,114,891 21,728,032 10.274 9.047 8.995 9.047 8.873 9.047 2,431,115 8.9375 -0.38%
2021-06-29 0 10.44 10.34 10.44 10.30 10.62 3,323,000 34,528,990 10.391 9.082 8.995 9.082 8.960 9.239 3,819,864 9.0393 -1.69%
2021-06-28 0 10.62 10.50 10.62 10.30 10.72 2,915,500 30,677,403 10.522 9.239 9.134 9.239 8.960 9.326 3,351,434 9.1535 -0.56%
2021-06-25 0 10.68 10.68 10.72 10.60 10.80 450,000 4,820,280 10.712 9.291 9.291 9.326 9.221 9.395 517,285 9.3184 0.75%
2021-06-24 0 10.60 10.50 10.62 10.46 10.66 1,582,000 16,728,420 10.574 9.221 9.134 9.239 9.099 9.273 1,818,545 9.1988 -0.38%
2021-06-23 0 10.64 10.50 10.64 10.50 10.68 1,329,900 14,117,492 10.616 9.256 9.134 9.256 9.134 9.291 1,528,750 9.2347 1.33%
2021-06-22 0 10.50 10.48 10.50 10.38 10.72 1,313,000 13,893,620 10.582 9.134 9.117 9.134 9.030 9.326 1,509,323 9.2052 1.16%
2021-06-21 0 10.38 10.28 10.38 10.24 10.70 2,585,000 26,872,380 10.396 9.030 8.943 9.030 8.908 9.308 2,971,516 9.0433 -2.81%
2021-06-18 0 10.68 10.68 10.70 10.64 10.82 991,000 10,610,840 10.707 9.291 9.291 9.308 9.256 9.413 1,139,177 9.3145 -1.11%
2021-06-17 0 10.80 10.78 10.80 10.74 11.00 877,000 9,560,827 10.902 9.395 9.378 9.395 9.343 9.569 1,008,132 9.4837 -0.37%
2021-06-16 0 10.84 10.76 10.86 10.66 11.08 1,700,000 18,307,320 10.769 9.430 9.360 9.447 9.273 9.639 1,954,189 9.3682 -0.73%
2021-06-15 0 10.92 10.92 10.94 10.86 11.28 1,220,000 13,501,000 11.066 9.500 9.500 9.517 9.447 9.813 1,402,418 9.6269 -2.33%
2021-06-11 0 11.18 11.18 11.20 11.18 11.36 786,000 8,853,860 11.265 9.726 9.726 9.743 9.726 9.882 903,525 9.7992 0.00%
2021-06-10 0 11.18 11.14 11.18 10.90 11.34 3,549,000 39,393,324 11.100 9.726 9.691 9.726 9.482 9.865 4,079,656 9.6560 0.36%
2021-06-09 0 11.14 11.14 11.16 11.06 11.72 2,186,000 24,589,841 11.249 9.691 9.691 9.708 9.621 10.20 2,512,857 9.7856 -3.80%
2021-06-08 0 11.58 11.56 11.58 11.46 11.84 1,083,000 12,582,500 11.618 10.07 10.06 10.07 9.969 10.30 1,244,933 10.107 1.94%
2021-06-07 0 11.36 11.36 11.40 11.10 11.58 1,559,891 17,785,371 11.402 9.882 9.882 9.917 9.656 10.07 1,793,130 9.9186 -0.18%
2021-06-04 0 11.38 11.36 11.38 11.36 12.00 2,299,000 26,720,050 11.623 9.900 9.882 9.900 9.882 10.44 2,642,753 10.111 -3.15%
2021-06-03 0 12.02 12.00 12.04 11.76 12.20 1,225,328 14,701,482 11.998 10.22 10.20 10.24 10.00 10.37 1,440,909 10.203 1.86%
2021-06-02 0 11.80 11.78 11.80 11.70 12.24 2,527,000 29,963,360 11.857 10.03 10.02 10.03 9.950 10.41 2,971,594 10.083 -2.96%
2021-06-01 0 12.16 12.14 12.16 11.96 12.70 3,879,000 47,303,740 12.195 10.34 10.32 10.34 10.17 10.80 4,561,461 10.370 -3.80%
2021-05-31 0 12.64 12.62 12.64 11.72 12.70 5,502,000 68,056,320 12.369 10.75 10.73 10.75 9.967 10.80 6,470,008 10.519 3.78%
2021-05-28 0 12.18 12.16 12.18 11.98 12.28 1,057,000 12,838,740 12.146 10.36 10.34 10.36 10.19 10.44 1,242,966 10.329 0.50%
2021-05-27 0 12.12 12.10 12.12 11.60 12.20 1,913,000 23,001,040 12.024 10.31 10.29 10.31 9.864 10.37 2,249,568 10.225 2.54%
2021-05-26 0 11.82 11.78 11.82 11.72 12.04 1,947,000 23,122,460 11.876 10.05 10.02 10.05 9.967 10.24 2,289,550 10.099 0.51%
2021-05-25 0 11.76 11.76 11.78 11.52 12.14 3,190,065 37,440,263 11.737 10.00 10.00 10.02 9.796 10.32 3,751,317 9.9806 -2.49%
2021-05-24 0 12.06 12.04 12.06 11.94 12.20 2,021,306 24,401,496 12.072 10.26 10.24 10.26 10.15 10.37 2,376,929 10.266 1.17%
2021-05-21 0 11.92 11.90 11.94 11.68 12.08 1,930,241 22,901,727 11.865 10.14 10.12 10.15 9.933 10.27 2,269,843 10.090 -0.50%
2021-05-20 0 11.98 11.96 11.98 11.88 12.56 2,255,000 27,170,311 12.049 10.19 10.17 10.19 10.10 10.68 2,651,739 10.246 -3.70%
2021-05-18 0 12.44 12.42 12.44 12.16 12.68 1,862,000 23,098,780 12.405 10.58 10.56 10.58 10.34 10.78 2,189,595 10.549 0.81%
2021-05-17 0 12.34 12.32 12.34 12.26 12.80 1,639,000 20,451,660 12.478 10.49 10.48 10.49 10.43 10.88 1,927,361 10.611 -1.28%
2021-05-14 0 12.50 12.50 12.54 12.32 13.10 3,860,000 48,420,940 12.544 10.63 10.63 10.66 10.48 11.14 4,539,118 10.667 -3.55%
2021-05-13 0 12.96 12.92 12.96 12.40 13.06 9,667,000 124,441,560 12.873 11.02 10.99 11.02 10.54 11.11 11,367,787 10.947 5.71%
2021-05-12 0 12.26 12.24 12.26 11.00 12.60 8,629,000 105,085,745 12.178 10.43 10.41 10.43 9.354 10.71 10,147,164 10.356 12.89%
2021-05-11 0 10.86 10.86 10.88 10.80 11.20 1,607,000 17,646,900 10.981 9.235 9.235 9.252 9.184 9.524 1,889,731 9.3383 -3.55%
2021-05-10 0 11.26 11.26 11.28 11.20 11.56 1,342,000 15,215,240 11.338 9.575 9.575 9.592 9.524 9.830 1,578,108 9.6414 -2.26%
2021-05-07 0 11.52 11.52 11.56 11.30 11.68 1,525,000 17,629,040 11.560 9.796 9.796 9.830 9.609 9.933 1,793,305 9.8305 -0.86%
2021-05-06 0 11.62 11.60 11.62 11.44 11.70 1,695,000 19,575,800 11.549 9.881 9.864 9.881 9.728 9.950 1,993,214 9.8212 0.00%
2021-05-05 0 11.62 11.62 11.68 11.56 11.82 1,240,102 14,512,031 11.702 9.881 9.881 9.933 9.830 10.05 1,458,282 9.9515 0.52%
2021-05-04 0 11.56 11.54 11.56 11.24 11.62 1,894,000 21,856,380 11.540 9.830 9.813 9.830 9.558 9.881 2,227,225 9.8133 2.85%
2021-05-03 0 11.24 11.24 11.28 11.20 11.60 957,000 10,845,300 11.333 9.558 9.558 9.592 9.524 9.864 1,125,372 9.6371 -2.26%
2021-04-30 0 11.50 11.50 11.52 11.26 11.64 2,437,000 28,049,100 11.510 9.779 9.779 9.796 9.575 9.898 2,865,759 9.7877 1.95%
2021-04-29 0 11.28 11.28 11.32 11.20 11.46 833,000 9,443,260 11.336 9.592 9.592 9.626 9.524 9.745 979,556 9.6403 0.89%
2021-04-28 0 11.18 11.16 11.18 11.02 11.38 1,713,000 19,293,100 11.263 9.507 9.490 9.507 9.371 9.677 2,014,381 9.5777 0.90%
2021-04-27 0 11.08 11.08 11.12 11.06 11.38 837,000 9,314,020 11.128 9.422 9.422 9.456 9.405 9.677 984,260 9.4630 -1.77%
2021-04-26 0 11.28 11.26 11.28 10.96 11.54 2,247,000 25,456,015 11.329 9.592 9.575 9.592 9.320 9.813 2,642,331 9.6339 1.44%
2021-04-23 0 11.12 11.10 11.12 11.00 11.24 932,000 10,363,300 11.119 9.456 9.439 9.456 9.354 9.558 1,095,974 9.4558 -0.36%
2021-04-22 0 11.16 11.14 11.16 10.92 11.22 1,851,000 20,430,781 11.038 9.490 9.473 9.490 9.286 9.541 2,176,660 9.3863 -1.41%
2021-04-21 0 11.32 11.30 11.32 11.30 11.50 1,099,000 12,554,096 11.423 9.626 9.609 9.626 9.609 9.779 1,292,355 9.7141 -1.57%
2021-04-20 0 11.50 11.50 11.52 11.30 11.62 1,858,000 21,436,720 11.538 9.779 9.779 9.796 9.609 9.881 2,184,892 9.8113 0.00%
2021-04-19 0 11.50 11.44 11.50 10.50 11.58 1,915,000 21,904,000 11.438 9.779 9.728 9.779 8.929 9.847 2,251,920 9.7268 0.70%
2021-04-16 0 11.42 11.38 11.42 11.30 11.60 1,417,000 16,199,340 11.432 9.711 9.677 9.711 9.609 9.864 1,666,303 9.7217 0.18%
2021-04-15 0 11.40 11.40 11.44 11.00 11.56 3,582,000 40,870,800 11.410 9.694 9.694 9.728 9.354 9.830 4,212,208 9.7029 2.33%
2021-04-14 0 11.14 11.12 11.16 10.98 11.36 2,635,700 29,263,548 11.103 9.473 9.456 9.490 9.337 9.660 3,099,418 9.4416 -0.71%
2021-04-13 0 11.22 11.20 11.22 10.54 11.28 4,898,000 54,142,440 11.054 9.541 9.524 9.541 8.963 9.592 5,759,741 9.4002 3.51%
2021-04-12 0 10.84 10.80 10.86 10.26 10.86 6,919,000 73,455,720 10.617 9.218 9.184 9.235 8.725 9.235 8,136,311 9.0281 5.86%
2021-04-09 0 10.24 10.24 10.26 10.20 10.62 2,326,700 24,026,056 10.326 8.708 8.708 8.725 8.674 9.031 2,736,054 8.7813 -3.40%
2021-04-08 0 10.60 10.58 10.60 10.46 10.70 2,089,000 22,107,380 10.583 9.014 8.997 9.014 8.895 9.099 2,456,533 8.9994 0.00%
2021-04-07 0 10.60 10.60 10.62 10.28 10.60 3,110,797 32,529,400 10.457 9.014 9.014 9.031 8.742 9.014 3,658,102 8.8924 1.92%
2021-04-01 0 10.40 10.40 10.42 10.18 10.44 3,118,000 32,247,680 10.342 8.844 8.844 8.861 8.657 8.878 3,666,573 8.7950 2.16%
2021-03-31 0 10.18 10.14 10.18 10.12 10.36 2,438,000 24,825,740 10.183 8.657 8.623 8.657 8.606 8.810 2,866,935 8.6593 -1.55%
2021-03-30 0 10.34 10.32 10.34 10.06 10.40 3,529,000 36,017,540 10.206 8.793 8.776 8.793 8.555 8.844 4,149,883 8.6792 0.58%
2021-03-29 0 10.28 10.22 10.28 10.12 10.60 3,149,000 32,386,520 10.285 8.742 8.691 8.742 8.606 9.014 3,703,027 8.7460 -1.53%
2021-03-26 0 10.44 10.36 10.44 10.26 10.70 3,494,000 36,421,900 10.424 8.878 8.810 8.878 8.725 9.099 4,108,725 8.8645 0.19%
2021-03-25 0 10.42 10.40 10.42 10.20 10.60 3,640,000 37,503,080 10.303 8.861 8.844 8.861 8.674 9.014 4,280,412 8.7616 -0.38%
2021-03-24 0 10.46 10.44 10.46 10.30 10.74 5,309,000 55,578,220 10.469 8.895 8.878 8.895 8.759 9.133 6,243,052 8.9024 -2.61%
2021-03-23 0 10.74 10.70 10.74 10.60 11.18 4,139,000 44,628,720 10.783 9.133 9.099 9.133 9.014 9.507 4,867,205 9.1693 -2.54%
2021-03-22 0 11.02 11.02 11.04 10.92 11.18 4,203,000 46,425,640 11.046 9.371 9.371 9.388 9.286 9.507 4,942,465 9.3932 0.18%
2021-03-19 0 11.00 11.00 11.04 10.80 11.08 6,543,000 71,644,560 10.950 9.354 9.354 9.388 9.184 9.422 7,694,158 9.3116 -1.79%
2021-03-18 0 11.20 11.14 11.20 10.98 11.92 16,349,800 183,505,764 11.224 9.524 9.473 9.524 9.337 10.14 19,226,341 9.5445 -6.04%
2021-03-17 0 11.92 11.90 11.92 11.82 12.50 11,675,000 140,356,060 12.022 10.14 10.12 10.14 10.05 10.63 13,729,069 10.223 -2.77%
2021-03-16 0 12.26 12.26 12.28 12.16 12.40 1,169,000 14,372,880 12.295 10.43 10.43 10.44 10.34 10.54 1,374,671 10.456 0.66%
2021-03-15 0 12.18 12.16 12.18 11.96 12.26 1,625,500 19,643,580 12.085 10.36 10.34 10.36 10.17 10.43 1,911,486 10.277 0.00%
2021-03-12 0 12.18 12.16 12.18 12.16 12.74 1,932,699 23,797,913 12.313 10.36 10.34 10.36 10.34 10.83 2,272,733 10.471 -2.72%
2021-03-11 0 12.52 12.50 12.52 12.04 12.76 3,121,000 39,187,120 12.556 10.65 10.63 10.65 10.24 10.85 3,670,101 10.677 3.47%
2021-03-10 0 12.10 12.06 12.10 12.02 12.50 1,147,000 14,095,820 12.289 10.29 10.26 10.29 10.22 10.63 1,348,800 10.451 0.17%
2021-03-09 0 12.08 11.96 12.08 11.64 12.32 3,848,000 46,259,730 12.022 10.27 10.17 10.27 9.898 10.48 4,525,007 10.223 0.67%
2021-03-08 0 12.00 11.98 12.00 11.88 12.38 2,192,000 26,358,076 12.025 10.20 10.19 10.20 10.10 10.53 2,577,655 10.226 -2.44%
2021-03-05 0 12.30 12.30 12.32 11.88 12.44 2,566,000 31,277,680 12.189 10.46 10.46 10.48 10.10 10.58 3,017,455 10.366 0.99%
2021-03-04 0 12.18 12.18 12.20 12.04 12.40 1,720,504 20,862,389 12.126 10.36 10.36 10.37 10.24 10.54 2,023,205 10.312 -2.09%
2021-03-03 0 12.44 12.44 12.46 12.04 12.46 8,297,745 101,601,644 12.245 10.58 10.58 10.60 10.24 10.60 9,757,629 10.413 3.15%
2021-03-02 0 12.06 12.06 12.08 12.00 12.48 1,611,883 19,640,292 12.185 10.26 10.26 10.27 10.20 10.61 1,895,473 10.362 -2.43%
2021-03-01 0 12.36 12.34 12.36 11.78 12.36 3,239,500 39,473,090 12.185 10.51 10.49 10.51 10.02 10.51 3,809,449 10.362 4.92%
2021-02-26 0 11.78 11.76 11.78 11.60 11.96 4,810,000 56,411,510 11.728 10.02 10.00 10.02 9.864 10.17 5,656,259 9.9733 -2.32%
2021-02-25 0 12.06 12.06 12.08 11.86 12.28 3,076,000 36,953,533 12.014 10.26 10.26 10.27 10.09 10.44 3,617,183 10.216 -0.17%
2021-02-24 0 12.08 12.08 12.12 12.06 12.46 6,289,000 76,799,860 12.212 10.27 10.27 10.31 10.26 10.60 7,395,470 10.385 -2.42%
2021-02-23 0 12.38 12.36 12.38 12.22 12.68 3,895,000 48,201,420 12.375 10.53 10.51 10.53 10.39 10.78 4,580,276 10.524 -2.37%
2021-02-22 0 12.68 12.64 12.68 12.56 13.38 4,006,000 51,445,740 12.842 10.78 10.75 10.78 10.68 11.38 4,710,805 10.921 -4.37%
2021-02-19 0 13.26 13.26 13.30 12.38 13.36 7,511,287 97,911,023 13.035 11.28 11.28 11.31 10.53 11.36 8,832,803 11.085 7.46%
2021-02-18 0 12.34 12.32 12.34 12.20 12.56 7,500,900 92,231,735 12.296 10.49 10.48 10.49 10.37 10.68 8,820,589 10.456 -0.80%
2021-02-17 0 12.44 12.40 12.44 12.22 12.66 3,992,000 49,205,560 12.326 10.58 10.54 10.58 10.39 10.77 4,694,342 10.482 -0.96%
2021-02-16 0 12.56 12.54 12.56 12.56 12.84 2,298,400 29,082,690 12.654 10.68 10.66 10.68 10.68 10.92 2,702,774 10.760 -0.63%
2021-02-11 0 12.64 12.60 12.64 12.50 12.70 660,000 8,313,270 12.596 10.75 10.71 10.75 10.63 10.80 776,119 10.711 -0.63%
2021-02-10 0 12.72 12.70 12.72 12.24 12.76 2,858,468 35,828,787 12.534 10.82 10.80 10.82 10.41 10.85 3,361,379 10.659 4.26%
2021-02-09 0 12.20 12.18 12.20 12.04 12.80 5,599,312 68,650,751 12.261 10.37 10.36 10.37 10.24 10.88 6,584,440 10.426 -3.33%
2021-02-08 0 12.62 12.60 12.62 12.46 12.78 1,640,600 20,731,880 12.637 10.73 10.71 10.73 10.60 10.87 1,929,243 10.746 0.16%
2021-02-05 0 12.60 12.60 12.62 12.50 12.72 1,974,000 24,953,606 12.641 10.71 10.71 10.73 10.63 10.82 2,321,300 10.750 -0.32%
2021-02-04 0 12.64 12.60 12.66 12.34 12.88 2,684,870 33,792,362 12.586 10.75 10.71 10.77 10.49 10.95 3,157,239 10.703 -1.71%
2021-02-03 0 12.86 12.84 12.86 12.70 13.12 2,987,000 38,513,610 12.894 10.94 10.92 10.94 10.80 11.16 3,512,525 10.965 1.26%
2021-02-02 0 12.70 12.68 12.70 12.56 13.08 5,645,000 72,100,820 12.773 10.80 10.78 10.80 10.68 11.12 6,638,167 10.862 -0.31%
2021-02-01 0 12.74 12.72 12.74 12.52 12.90 1,668,000 21,210,300 12.716 10.83 10.82 10.83 10.65 10.97 1,961,464 10.814 0.79%
2021-01-29 0 12.64 12.62 12.64 12.30 12.98 6,076,000 77,283,780 12.720 10.75 10.73 10.75 10.46 11.04 7,144,996 10.816 2.76%
2021-01-28 0 12.30 12.30 12.36 12.00 12.96 9,256,000 115,076,421 12.433 10.46 10.46 10.51 10.20 11.02 10,884,476 10.573 -6.25%
2021-01-27 0 13.12 13.10 13.12 12.58 13.20 2,513,356 32,632,726 12.984 11.16 11.14 11.16 10.70 11.23 2,955,549 11.041 2.18%
2021-01-26 0 12.84 12.82 12.84 12.60 13.20 3,647,000 46,907,480 12.862 10.92 10.90 10.92 10.71 11.23 4,288,644 10.938 -2.58%
2021-01-25 0 13.18 13.18 13.20 13.02 13.44 3,065,000 40,552,460 13.231 11.21 11.21 11.23 11.07 11.43 3,604,248 11.251 -0.15%
2021-01-22 0 13.20 13.18 13.20 12.82 13.26 3,269,000 42,829,750 13.102 11.23 11.21 11.23 10.90 11.28 3,844,139 11.142 1.54%
2021-01-21 0 13.00 13.00 13.04 12.70 13.30 5,333,000 69,287,440 12.992 11.06 11.06 11.09 10.80 11.31 6,271,274 11.048 0.62%
2021-01-20 0 12.92 12.88 12.92 12.74 13.44 6,085,156 79,237,776 13.022 10.99 10.95 10.99 10.83 11.43 7,155,762 11.073 0.94%
2021-01-19 0 12.80 12.78 12.80 12.48 13.00 4,271,000 54,711,880 12.810 10.88 10.87 10.88 10.61 11.06 5,022,429 10.894 2.56%
2021-01-18 0 12.48 12.48 12.50 12.30 12.58 2,409,000 30,102,230 12.496 10.61 10.61 10.63 10.46 10.70 2,832,833 10.626 -0.95%
2021-01-15 0 12.60 12.60 12.62 12.46 12.90 4,989,000 62,923,640 12.613 10.71 10.71 10.73 10.60 10.97 5,866,752 10.725 -1.25%
2021-01-14 0 12.76 12.76 12.78 12.74 12.96 1,971,000 25,316,050 12.844 10.85 10.85 10.87 10.83 11.02 2,317,773 10.923 -1.39%
2021-01-13 0 12.94 12.94 12.96 12.84 13.24 3,069,000 39,800,680 12.969 11.00 11.00 11.02 10.92 11.26 3,608,952 11.028 -1.37%
2021-01-12 0 13.12 13.12 13.14 12.76 13.16 3,694,100 47,934,486 12.976 11.16 11.16 11.17 10.85 11.19 4,344,030 11.035 1.71%
2021-01-11 0 12.90 12.82 12.90 12.24 13.14 3,711,500 47,599,730 12.825 10.97 10.90 10.97 10.41 11.17 4,364,492 10.906 -2.27%
2021-01-08 0 13.20 13.20 13.22 12.88 13.54 3,779,000 50,194,420 13.283 11.23 11.23 11.24 10.95 11.51 4,443,867 11.295 1.38%
2021-01-07 0 13.02 13.02 13.06 12.90 13.66 6,869,000 90,062,680 13.112 11.07 11.07 11.11 10.97 11.62 8,077,514 11.150 -3.84%
2021-01-06 0 13.54 13.50 13.54 13.36 13.70 6,361,609 86,168,074 13.545 11.51 11.48 11.51 11.36 11.65 7,480,854 11.518 1.50%
2021-01-05 0 13.34 13.32 13.36 12.88 13.38 5,481,650 72,506,050 13.227 11.34 11.33 11.36 10.95 11.38 6,446,077 11.248 2.46%
2021-01-04 0 13.02 13.02 13.04 12.72 13.18 4,248,000 55,434,640 13.050 11.07 11.07 11.09 10.82 11.21 4,995,382 11.097 0.00%
2020-12-31 0 13.02 13.00 13.04 12.92 13.28 3,638,000 47,835,440 13.149 11.07 11.06 11.09 10.99 11.29 4,278,060 11.182 0.93%
2020-12-30 0 12.90 12.90 12.92 12.34 12.92 4,608,102 58,929,362 12.788 10.97 10.97 10.99 10.49 10.99 5,418,839 10.875 4.20%
2020-12-29 0 12.38 12.36 12.38 12.34 12.74 2,316,102 28,848,547 12.456 10.53 10.51 10.53 10.49 10.83 2,723,591 10.592 -1.90%
2020-12-28 0 12.62 12.62 12.64 12.28 12.94 6,006,156 74,587,811 12.419 10.73 10.73 10.75 10.44 11.00 7,062,863 10.561 -2.92%
2020-12-24 0 13.00 12.98 13.00 12.58 13.08 3,292,000 42,281,620 12.844 11.06 11.04 11.06 10.70 11.12 3,871,186 10.922 2.52%
2020-12-23 0 12.68 12.64 12.68 12.40 12.84 7,422,176 94,304,772 12.706 10.78 10.75 10.78 10.54 10.92 8,728,014 10.805 2.59%
2020-12-22 0 12.36 12.36 12.40 12.20 12.68 4,536,000 55,833,243 12.309 10.51 10.51 10.54 10.37 10.78 5,334,052 10.467 -1.12%
2020-12-21 0 12.50 12.50 12.52 11.90 12.56 5,591,464 69,631,778 12.453 10.63 10.63 10.65 10.12 10.68 6,575,212 10.590 5.04%
2020-12-18 0 11.90 11.90 11.94 11.80 12.28 7,298,666 86,979,998 11.917 10.12 10.12 10.15 10.03 10.44 8,582,774 10.134 -1.65%
2020-12-17 0 12.10 12.10 12.12 11.86 12.36 9,888,333 118,993,569 12.034 10.29 10.29 10.31 10.09 10.51 11,628,060 10.233 0.00%
2020-12-16 0 12.10 12.08 12.10 11.08 12.10 15,064,764 176,968,703 11.747 10.29 10.27 10.29 9.422 10.29 17,715,219 9.9896 9.01%
2020-12-15 0 11.10 11.10 11.12 10.76 11.12 4,757,874 52,470,618 11.028 9.439 9.439 9.456 9.150 9.456 5,594,962 9.3782 3.74%
2020-12-14 0 10.70 10.70 10.72 10.60 10.94 2,914,000 31,206,420 10.709 9.099 9.099 9.116 9.014 9.303 3,426,682 9.1069 -1.47%
2020-12-11 0 10.86 10.86 10.90 10.80 11.04 3,288,000 35,720,160 10.864 9.235 9.235 9.269 9.184 9.388 3,866,482 9.2384 -0.18%
2020-12-10 0 10.88 10.86 10.88 10.86 11.06 3,194,000 34,935,580 10.938 9.252 9.235 9.252 9.235 9.405 3,755,944 9.3014 -0.73%
2020-12-09 0 10.96 10.94 10.96 10.84 11.12 2,307,000 25,291,420 10.963 9.320 9.303 9.320 9.218 9.456 2,712,888 9.3227 0.74%
2020-12-08 0 10.88 10.88 10.90 10.82 11.18 4,000,000 44,051,200 11.013 9.252 9.252 9.269 9.201 9.507 4,703,750 9.3651 0.18%
2020-12-07 0 10.86 10.86 10.88 10.74 11.04 2,211,000 24,037,620 10.872 9.235 9.235 9.252 9.133 9.388 2,599,998 9.2452 -1.63%
2020-12-04 0 11.04 11.02 11.04 10.50 11.08 3,948,000 43,164,230 10.933 9.388 9.371 9.388 8.929 9.422 4,642,601 9.2974 2.99%
2020-12-03 0 10.72 10.70 10.72 10.50 10.96 5,926,225 63,267,721 10.676 9.116 9.099 9.116 8.929 9.320 6,968,870 9.0786 -2.19%
2020-12-02 0 10.96 10.94 10.96 10.80 11.28 5,448,000 59,682,120 10.955 9.320 9.303 9.320 9.184 9.592 6,406,507 9.3159 0.18%
2020-12-01 0 10.94 10.94 10.98 10.48 11.00 5,295,671 57,301,862 10.821 9.303 9.303 9.337 8.912 9.354 6,227,378 9.2016 4.39%
2020-11-30 0 10.48 10.46 10.48 10.34 10.82 28,269,886 296,630,253 10.493 8.912 8.895 8.912 8.793 9.201 33,243,616 8.9229 0.00%
2020-11-27 0 10.48 10.46 10.48 10.34 10.56 3,092,813 32,314,778 10.448 8.912 8.895 8.912 8.793 8.980 3,636,954 8.8851 -0.38%
2020-11-26 0 10.52 10.52 10.54 10.34 10.60 4,070,000 42,883,420 10.537 8.946 8.946 8.963 8.793 9.014 4,786,065 8.9601 1.15%
2020-11-25 0 10.40 10.38 10.40 10.26 10.70 8,801,217 91,674,641 10.416 8.844 8.827 8.844 8.725 9.099 10,349,680 8.8577 -2.80%
2020-11-24 0 10.70 10.70 10.72 10.56 10.80 10,102,000 108,001,290 10.691 9.099 9.099 9.116 8.980 9.184 11,879,319 9.0915 0.19%
2020-11-23 0 10.68 10.66 10.70 10.52 10.96 6,289,000 67,450,679 10.725 9.082 9.065 9.099 8.946 9.320 7,395,470 9.1205 -1.48%
2020-11-20 0 10.84 10.84 10.88 10.82 11.12 6,583,000 71,885,280 10.920 9.218 9.218 9.252 9.201 9.456 7,741,196 9.2861 -0.37%
2020-11-19 0 10.88 10.88 10.90 10.80 11.14 4,135,000 45,428,890 10.986 9.252 9.252 9.269 9.184 9.473 4,862,501 9.3427 0.00%
2020-11-18 0 10.88 10.88 10.90 10.86 11.30 5,556,933 60,785,562 10.939 9.252 9.252 9.269 9.235 9.609 6,534,605 9.3021 -2.16%
2020-11-17 0 11.12 11.06 11.14 10.88 11.20 4,860,000 53,813,480 11.073 9.456 9.405 9.473 9.252 9.524 5,715,056 9.4161 0.00%
2020-11-16 0 11.12 11.04 11.12 10.86 11.42 9,474,030 104,576,029 11.038 9.456 9.388 9.456 9.235 9.711 11,140,866 9.3867 -0.71%
2020-11-13 0 11.20 11.20 11.22 10.72 11.26 9,195,000 101,399,970 11.028 9.524 9.524 9.541 9.116 9.575 10,812,744 9.3778 1.82%
2020-11-12 0 11.00 11.00 11.04 10.46 11.54 14,676,000 162,751,645 11.090 9.354 9.354 9.388 8.895 9.813 17,258,057 9.4305 4.76%
2020-11-11 0 10.50 10.46 10.50 10.42 10.88 8,555,500 90,038,680 10.524 8.929 8.895 8.929 8.861 9.252 10,060,732 8.9495 -2.42%
2020-11-10 0 10.76 10.76 10.78 10.60 11.36 5,402,000 58,592,300 10.846 9.150 9.150 9.167 9.014 9.660 6,352,414 9.2236 -5.28%
2020-11-09 0 11.36 11.36 11.38 10.84 11.46 8,060,000 91,010,740 11.292 9.660 9.660 9.677 9.218 9.745 9,478,055 9.6023 6.17%
2020-11-06 0 10.70 10.70 10.72 10.64 11.08 6,706,000 71,792,650 10.706 9.099 9.099 9.116 9.048 9.422 7,885,836 9.1040 -1.11%
2020-11-05 0 10.82 10.82 10.86 10.74 11.18 5,793,000 63,381,760 10.941 9.201 9.201 9.235 9.133 9.507 6,812,205 9.3041 1.12%
2020-11-04 0 10.70 10.68 10.70 10.68 10.94 2,591,000 27,907,900 10.771 9.099 9.082 9.099 9.082 9.303 3,046,854 9.1596 -1.47%
2020-11-03 0 10.86 10.86 10.94 10.72 11.04 7,086,000 76,839,482 10.844 9.235 9.235 9.303 9.116 9.388 8,332,692 9.2214 0.93%
2020-11-02 0 10.76 10.76 10.80 10.72 11.22 7,961,000 86,569,297 10.874 9.150 9.150 9.184 9.116 9.541 9,361,638 9.2472 -2.71%
2020-10-30 0 11.06 11.04 11.06 11.00 11.70 9,069,000 101,274,750 11.167 9.405 9.388 9.405 9.354 9.950 10,664,576 9.4964 -4.98%
2020-10-29 0 11.64 11.64 11.66 11.48 12.10 5,420,000 63,458,550 11.708 9.898 9.898 9.915 9.762 10.29 6,373,581 9.9565 -3.00%
2020-10-28 0 12.00 11.98 12.00 11.88 12.52 4,268,000 51,645,340 12.101 10.20 10.19 10.20 10.10 10.65 5,018,901 10.290 -3.38%
2020-10-27 0 12.42 12.40 12.42 12.34 12.60 1,878,799 23,341,267 12.424 10.56 10.54 10.56 10.49 10.71 2,209,350 10.565 -1.90%
2020-10-23 0 12.66 12.66 12.68 12.54 13.00 3,399,000 43,269,860 12.730 10.77 10.77 10.78 10.66 11.06 3,997,011 10.826 -2.16%
2020-10-22 0 12.94 12.90 12.94 12.84 13.20 3,831,000 49,732,520 12.982 11.00 10.97 11.00 10.92 11.23 4,505,016 11.039 0.00%
2020-10-21 0 12.94 12.92 12.94 12.76 13.20 2,390,300 30,865,260 12.913 11.00 10.99 11.00 10.85 11.23 2,810,843 10.981 -0.15%
2020-10-20 0 12.96 12.94 12.96 12.32 13.10 2,690,000 34,505,907 12.828 11.02 11.00 11.02 10.48 11.14 3,163,272 10.908 4.52%
2020-10-19 0 12.40 12.40 12.42 12.24 12.94 3,809,000 47,665,780 12.514 10.54 10.54 10.56 10.41 11.00 4,479,146 10.642 -3.43%
2020-10-16 0 12.84 12.80 12.84 12.70 13.24 3,554,000 45,700,340 12.859 10.92 10.88 10.92 10.80 11.26 4,179,281 10.935 -1.98%
2020-10-15 0 13.10 13.08 13.10 13.02 13.66 3,136,000 41,677,740 13.290 11.14 11.12 11.14 11.07 11.62 3,687,740 11.302 -3.25%
2020-10-14 0 13.54 13.52 13.54 12.76 13.56 8,233,000 109,954,780 13.355 11.51 11.50 11.51 10.85 11.53 9,681,493 11.357 4.48%
2020-10-12 0 12.96 12.90 12.96 12.48 12.96 9,746,978 124,160,813 12.738 11.02 10.97 11.02 10.61 11.02 11,461,836 10.833 1.41%
2020-10-09 0 12.78 12.76 12.78 12.66 12.84 2,948,673 37,623,377 12.759 10.87 10.85 10.87 10.77 10.92 3,467,455 10.850 0.16%
2020-10-08 0 12.76 12.72 12.76 12.56 12.78 1,973,000 25,066,770 12.705 10.85 10.82 10.85 10.68 10.87 2,320,124 10.804 0.47%
2020-10-07 0 12.70 12.70 12.74 12.52 12.88 3,689,000 46,916,780 12.718 10.80 10.80 10.83 10.65 10.95 4,338,033 10.815 -0.16%
2020-10-06 0 12.72 12.70 12.72 12.14 12.78 5,491,820 69,238,222 12.608 10.82 10.80 10.82 10.32 10.87 6,458,036 10.721 3.41%
2020-10-05 0 12.30 12.30 12.32 12.14 12.48 1,575,040 19,372,431 12.300 10.46 10.46 10.48 10.32 10.61 1,852,148 10.459 0.16%
2020-09-30 0 12.28 12.28 12.30 12.18 12.34 2,421,799 29,729,572 12.276 10.44 10.44 10.46 10.36 10.49 2,847,884 10.439 0.82%
2020-09-29 0 12.18 12.18 12.20 12.18 12.62 2,182,000 26,831,080 12.297 10.36 10.36 10.37 10.36 10.73 2,565,895 10.457 -3.49%
2020-09-28 0 12.62 12.62 12.66 12.12 12.78 4,640,000 58,296,500 12.564 10.73 10.73 10.77 10.31 10.87 5,456,349 10.684 3.78%
2020-09-25 0 12.16 12.16 12.20 12.12 12.62 3,227,000 39,442,160 12.223 10.34 10.34 10.37 10.31 10.73 3,794,750 10.394 -2.09%
2020-09-24 0 12.42 12.36 12.42 12.12 12.70 4,401,000 54,497,980 12.383 10.56 10.51 10.56 10.31 10.80 5,175,300 10.530 0.00%
2020-09-23 0 12.42 12.42 12.44 12.12 12.58 3,697,000 45,555,450 12.322 10.56 10.56 10.58 10.31 10.70 4,347,441 10.479 2.14%
2020-09-22 0 12.16 12.06 12.16 11.96 12.22 3,360,000 40,634,800 12.094 10.34 10.26 10.34 10.17 10.39 3,951,150 10.284 0.83%
2020-09-21 0 12.06 12.04 12.06 12.04 12.32 4,797,000 58,474,070 12.190 10.26 10.24 10.26 10.24 10.48 5,640,972 10.366 0.50%
2020-09-18 0 12.00 12.00 12.02 11.92 12.22 3,052,554 36,652,005 12.007 10.20 10.20 10.22 10.14 10.39 3,589,612 10.211 -0.33%
2020-09-17 0 12.04 12.04 12.06 11.94 12.36 4,312,000 52,009,520 12.062 10.24 10.24 10.26 10.15 10.51 5,070,642 10.257 -1.47%
2020-09-16 0 12.22 12.22 12.24 12.12 12.88 4,672,000 57,613,360 12.332 10.39 10.39 10.41 10.31 10.95 5,493,979 10.487 -5.27%
2020-09-15 0 12.90 12.90 12.92 12.00 12.94 5,924,000 74,845,740 12.634 10.97 10.97 10.99 10.20 11.00 6,966,253 10.744 7.50%
2020-09-14 0 12.00 11.98 12.00 11.98 12.30 6,730,000 80,928,530 12.025 10.20 10.19 10.20 10.19 10.46 7,914,059 10.226 -1.80%
2020-09-11 0 12.22 12.20 12.22 11.88 12.40 3,033,000 36,869,800 12.156 10.39 10.37 10.39 10.10 10.54 3,566,618 10.337 0.49%
2020-09-10 0 12.16 12.16 12.18 12.12 12.50 1,548,532 18,933,938 12.227 10.34 10.34 10.36 10.31 10.63 1,820,977 10.398 -0.33%
2020-09-09 0 12.20 12.18 12.20 11.84 12.56 5,693,753 69,738,921 12.248 10.37 10.36 10.37 10.07 10.68 6,695,497 10.416 0.99%
2020-09-08 0 12.08 12.08 12.10 11.70 12.44 6,015,000 72,299,850 12.020 10.27 10.27 10.29 9.950 10.58 7,073,263 10.222 -2.11%
2020-09-07 0 12.34 12.34 12.36 12.26 12.80 2,898,000 35,991,780 12.420 10.49 10.49 10.51 10.43 10.88 3,407,867 10.561 -1.75%
2020-09-04 0 12.56 12.56 12.58 12.50 12.74 2,033,000 25,622,540 12.603 10.68 10.68 10.70 10.63 10.83 2,390,681 10.718 -2.48%
2020-09-03 0 12.88 12.88 12.90 12.54 12.94 2,056,169 26,311,910 12.797 10.95 10.95 10.97 10.66 11.00 2,417,926 10.882 0.78%
2020-09-02 0 12.78 12.76 12.78 12.60 13.06 2,473,000 31,383,647 12.691 10.87 10.85 10.87 10.71 11.11 2,908,093 10.792 -1.54%
2020-09-01 0 12.98 12.98 13.00 12.56 13.20 3,891,172 50,465,725 12.969 11.04 11.04 11.06 10.68 11.23 4,575,775 11.029 1.88%
2020-08-31 0 12.74 12.70 12.74 12.60 13.30 3,146,949 40,336,634 12.818 10.83 10.80 10.83 10.71 11.31 3,700,615 10.900 -1.55%
2020-08-28 0 12.94 12.90 12.94 12.54 13.04 3,890,532 50,054,769 12.866 11.00 10.97 11.00 10.66 11.09 4,575,022 10.941 0.78%
2020-08-27 0 12.84 12.82 12.84 12.66 13.08 3,611,000 46,342,290 12.834 10.92 10.90 10.92 10.77 11.12 4,246,310 10.914 -0.47%
2020-08-26 0 12.90 12.90 12.92 12.76 13.18 4,058,000 52,435,140 12.921 10.97 10.97 10.99 10.85 11.21 4,771,954 10.988 0.16%
2020-08-25 0 12.88 12.86 12.88 12.62 13.24 6,004,024 77,163,230 12.852 10.95 10.94 10.95 10.73 11.26 7,060,356 10.929 -1.83%
2020-08-24 0 13.12 13.10 13.12 12.92 13.36 4,796,000 62,680,780 13.069 11.16 11.14 11.16 10.99 11.36 5,639,796 11.114 -1.50%
2020-08-21 0 13.32 13.28 13.32 13.20 13.48 4,732,992 62,954,852 13.301 11.33 11.29 11.33 11.23 11.46 5,565,702 11.311 0.60%
2020-08-20 0 13.24 13.24 13.28 13.20 13.86 3,648,000 48,692,000 13.348 11.26 11.26 11.29 11.23 11.79 4,289,820 11.351 -3.22%
2020-08-19 0 13.68 13.68 13.70 13.52 14.28 2,845,895 39,233,225 13.786 11.63 11.63 11.65 11.50 12.14 3,346,594 11.723 -1.58%
2020-08-18 0 13.90 13.90 13.92 13.42 14.20 7,935,666 111,318,493 14.028 11.82 11.82 11.84 11.41 12.08 9,331,846 11.929 3.58%
2020-08-17 0 13.42 13.42 13.46 13.42 13.76 7,909,611 107,151,475 13.547 11.41 11.41 11.45 11.41 11.70 9,301,207 11.520 -2.89%
2020-08-14 0 13.82 13.82 13.84 13.60 14.36 11,023,000 153,509,080 13.926 11.75 11.75 11.77 11.57 12.21 12,962,358 11.843 3.29%
2020-08-13 0 13.38 13.36 13.38 13.28 13.98 4,083,000 55,307,560 13.546 11.38 11.36 11.38 11.29 11.89 4,801,352 11.519 -0.59%
2020-08-12 0 13.46 13.44 13.46 12.90 13.58 5,661,000 75,188,392 13.282 11.45 11.43 11.45 10.97 11.55 6,656,982 11.295 2.91%
2020-08-11 0 13.08 13.08 13.10 12.92 13.50 7,705,000 101,175,070 13.131 11.12 11.12 11.14 10.99 11.48 9,060,598 11.166 -1.95%
2020-08-10 0 13.34 13.34 13.36 12.54 13.48 16,524,000 216,675,200 13.113 11.34 11.34 11.36 10.66 11.46 19,431,189 11.151 3.89%
2020-08-07 0 12.84 12.84 12.86 12.62 12.98 4,022,000 51,287,290 12.752 10.92 10.92 10.94 10.73 11.04 4,729,620 10.844 -0.62%
2020-08-06 0 12.92 12.90 12.92 12.50 12.98 6,550,027 83,502,919 12.749 10.99 10.97 10.99 10.63 11.04 7,702,422 10.841 0.16%
2020-08-05 0 12.90 12.90 12.92 12.74 13.26 8,670,084 112,390,335 12.963 10.97 10.97 10.99 10.83 11.28 10,195,476 11.024 1.10%
2020-08-04 0 12.76 12.76 12.84 12.34 12.86 8,143,920 102,963,779 12.643 10.85 10.85 10.92 10.49 10.94 9,576,740 10.751 0.63%
2020-08-03 0 12.68 12.66 12.68 12.10 13.10 19,322,152 241,666,700 12.507 10.78 10.77 10.78 10.29 11.14 22,721,641 10.636 -2.31%
2020-07-31 0 12.98 12.96 12.98 12.66 14.86 29,523,089 396,492,440 13.430 11.04 11.02 11.04 10.77 12.64 34,717,304 11.421 -10.24%
2020-07-30 0 14.46 14.44 14.52 14.40 15.10 3,208,000 46,785,760 14.584 12.30 12.28 12.35 12.25 12.84 3,772,407 12.402 -3.08%
2020-07-29 0 14.92 14.84 14.92 14.70 15.00 2,110,150 31,354,256 14.859 12.69 12.62 12.69 12.50 12.76 2,481,404 12.636 -0.13%
2020-07-28 0 14.94 14.94 14.96 14.54 15.16 4,603,700 68,871,732 14.960 12.70 12.70 12.72 12.36 12.89 5,413,663 12.722 1.91%
2020-07-27 0 14.66 14.56 14.66 14.30 14.94 4,007,000 58,169,880 14.517 12.47 12.38 12.47 12.16 12.70 4,711,981 12.345 2.52%
2020-07-24 0 14.30 14.22 14.30 14.02 14.90 7,911,000 113,248,890 14.315 12.16 12.09 12.16 11.92 12.67 9,302,841 12.174 -2.99%
2020-07-23 0 14.74 14.72 14.74 14.46 15.24 4,364,098 64,117,253 14.692 12.53 12.52 12.53 12.30 12.96 5,131,906 12.494 -1.47%
2020-07-22 0 14.96 14.94 14.96 14.78 15.68 7,420,000 113,886,400 15.349 12.72 12.70 12.72 12.57 13.33 8,725,455 13.052 -1.45%
2020-07-21 0 15.18 15.14 15.18 14.64 15.36 4,480,652 67,917,906 15.158 12.91 12.87 12.91 12.45 13.06 5,268,966 12.890 3.97%
2020-07-20 0 14.60 14.60 14.66 13.92 14.94 5,740,066 82,209,388 14.322 12.42 12.42 12.47 11.84 12.70 6,749,958 12.179 -1.22%
2020-07-17 0 14.78 14.78 14.82 14.36 15.00 3,369,700 49,877,786 14.802 12.57 12.57 12.60 12.21 12.76 3,962,556 12.587 1.93%
2020-07-16 0 14.50 14.50 14.52 14.40 15.30 5,509,478 80,846,738 14.674 12.33 12.33 12.35 12.25 13.01 6,478,801 12.479 -3.33%
2020-07-15 0 15.00 14.98 15.00 14.78 15.42 6,536,000 98,147,328 15.016 12.76 12.74 12.76 12.57 13.11 7,685,927 12.770 0.81%
2020-07-14 0 14.88 14.86 14.88 14.36 15.12 8,967,000 132,014,400 14.722 12.65 12.64 12.65 12.21 12.86 10,544,631 12.520 -2.11%
2020-07-13 0 15.20 15.18 15.22 14.92 15.44 8,091,700 121,913,714 15.067 12.93 12.91 12.94 12.69 13.13 9,515,333 12.812 0.80%
2020-07-10 0 15.08 15.08 15.12 15.02 15.38 6,460,670 97,705,343 15.123 12.82 12.82 12.86 12.77 13.08 7,597,343 12.860 -0.92%
2020-07-09 0 15.22 15.16 15.22 15.00 15.88 12,421,325 190,584,208 15.343 12.94 12.89 12.94 12.76 13.50 14,606,700 13.048 -3.06%
2020-07-08 0 15.70 15.68 15.70 15.24 15.90 14,786,420 229,764,266 15.539 13.35 13.33 13.35 12.96 13.52 17,387,904 13.214 1.29%
2020-07-07 0 15.50 15.48 15.50 14.88 16.46 30,737,500 472,188,110 15.362 13.18 13.16 13.18 12.65 14.00 36,145,375 13.064 -4.20%
2020-07-06 0 16.18 16.18 16.20 15.92 16.58 8,027,199 129,819,496 16.173 13.76 13.76 13.78 13.54 14.10 9,439,483 13.753 -0.74%
2020-07-03 0 16.30 16.28 16.30 15.92 16.84 10,900,000 176,775,380 16.218 13.86 13.84 13.86 13.54 14.32 12,817,718 13.791 -1.33%
2020-07-02 0 16.52 16.52 16.54 16.50 17.50 12,412,970 207,520,679 16.718 14.05 14.05 14.07 14.03 14.88 14,596,876 14.217 -4.73%
2020-06-30 0 17.34 17.34 17.38 17.12 17.78 6,019,250 105,196,420 17.477 14.75 14.75 14.78 14.56 15.12 7,078,261 14.862 0.00%
2020-06-29 0 17.34 17.34 17.46 16.66 17.68 9,644,933 166,266,687 17.239 14.75 14.75 14.85 14.17 15.03 11,341,837 14.660 3.46%
2020-06-26 0 16.76 16.76 16.80 16.70 17.04 1,379,723 23,261,803 16.860 14.25 14.25 14.29 14.20 14.49 1,622,468 14.337 -1.76%
2020-06-24 0 17.06 17.02 17.06 16.62 17.28 3,604,430 61,392,184 17.032 14.51 14.47 14.51 14.13 14.69 4,238,584 14.484 1.67%
2020-06-23 0 16.78 16.76 16.78 16.48 16.96 1,954,925 32,664,392 16.709 14.27 14.25 14.27 14.01 14.42 2,298,869 14.209 -1.18%
2020-06-22 0 16.98 16.98 17.00 16.56 17.40 2,376,387 40,202,500 16.918 14.44 14.44 14.46 14.08 14.80 2,794,482 14.386 -2.41%
2020-06-19 0 17.40 17.38 17.40 16.98 17.54 6,567,994 113,868,663 17.337 14.80 14.78 14.80 14.44 14.92 7,723,550 14.743 1.28%
2020-06-18 0 17.18 17.16 17.18 16.60 17.40 6,990,200 120,191,366 17.194 14.61 14.59 14.61 14.12 14.80 8,220,038 14.622 1.30%
2020-06-17 0 16.96 16.96 17.04 16.36 17.20 24,780,410 417,368,995 16.843 14.42 14.42 14.49 13.91 14.63 29,140,211 14.323 2.17%
2020-06-16 0 16.60 16.58 16.60 15.32 16.74 10,479,300 170,301,948 16.251 14.12 14.10 14.12 13.03 14.24 12,323,001 13.820 8.92%
2020-06-15 0 15.24 15.24 15.26 15.12 15.76 3,233,407 49,589,325 15.337 12.96 12.96 12.98 12.86 13.40 3,802,284 13.042 -2.31%
2020-06-12 0 15.60 15.60 15.64 15.12 15.98 6,865,000 106,752,630 15.550 13.27 13.27 13.30 12.86 13.59 8,072,810 13.224 -1.27%
2020-06-11 0 15.80 15.76 15.80 15.62 16.10 2,187,000 34,622,590 15.831 13.44 13.40 13.44 13.28 13.69 2,571,775 13.463 -0.63%
2020-06-10 0 15.90 15.90 15.96 15.72 16.16 1,798,000 28,669,170 15.945 13.52 13.52 13.57 13.37 13.74 2,114,335 13.559 0.13%
2020-06-09 0 15.88 15.80 15.88 15.76 16.28 1,399,926 22,454,420 16.040 13.50 13.44 13.50 13.40 13.84 1,646,225 13.640 -1.24%
2020-06-08 0 16.08 16.04 16.08 15.82 16.44 3,674,000 59,013,980 16.063 13.67 13.64 13.67 13.45 13.98 4,320,394 13.659 -0.74%
2020-06-05 0 16.20 16.16 16.20 15.90 16.52 7,712,200 124,946,526 16.201 13.78 13.74 13.78 13.52 14.05 9,069,064 13.777 1.63%
2020-06-04 0 15.94 15.92 15.94 15.50 15.94 2,881,000 45,428,020 15.768 13.56 13.54 13.56 13.18 13.56 3,387,876 13.409 2.57%
2020-06-03 0 15.76 15.76 15.78 15.76 16.30 3,561,882 56,621,425 15.897 13.21 13.21 13.23 13.21 13.67 4,247,848 13.329 -2.96%
2020-06-02 0 16.24 16.20 16.24 15.48 16.92 12,876,993 206,570,674 16.042 13.62 13.58 13.62 12.98 14.19 15,356,911 13.451 -2.75%
2020-06-01 0 16.70 16.66 16.70 15.50 17.08 9,767,932 161,306,251 16.514 14.00 13.97 14.00 13.00 14.32 11,649,091 13.847 7.05%
2020-05-29 0 15.60 15.30 15.60 14.86 15.60 3,614,000 55,772,960 15.433 13.08 12.83 13.08 12.46 13.08 4,310,003 12.940 4.00%
2020-05-28 0 15.00 14.94 15.00 14.66 15.30 2,764,120 41,117,118 14.875 12.58 12.53 12.58 12.29 12.83 3,296,448 12.473 -1.19%
2020-05-27 0 15.18 15.14 15.18 14.76 15.50 4,725,066 71,256,070 15.080 12.73 12.70 12.73 12.38 13.00 5,635,044 12.645 -3.44%
2020-05-26 0 15.72 15.72 15.78 15.46 15.96 4,380,000 69,147,893 15.787 13.18 13.18 13.23 12.96 13.38 5,223,523 13.238 1.16%
2020-05-25 0 15.54 15.50 15.56 15.04 15.66 3,180,201 49,044,030 15.422 13.03 13.00 13.05 12.61 13.13 3,792,660 12.931 0.52%
2020-05-22 0 15.46 15.42 15.46 14.96 15.80 6,012,000 93,113,280 15.488 12.96 12.93 12.96 12.54 13.25 7,169,822 12.987 -2.64%
2020-05-21 0 15.88 15.86 15.88 15.60 16.16 4,412,000 70,117,400 15.892 13.32 13.30 13.32 13.08 13.55 5,261,686 13.326 0.13%
2020-05-20 0 15.86 15.86 15.90 15.80 16.32 3,228,979 51,715,402 16.016 13.30 13.30 13.33 13.25 13.68 3,850,832 13.430 -1.61%
2020-05-19 0 16.12 16.10 16.12 15.90 16.70 4,522,000 73,548,000 16.265 13.52 13.50 13.52 13.33 14.00 5,392,870 13.638 -2.07%
2020-05-18 0 16.46 16.34 16.46 15.28 16.48 6,749,666 108,018,156 16.004 13.80 13.70 13.80 12.81 13.82 8,049,551 13.419 6.19%
2020-05-15 0 15.50 15.46 15.50 14.72 16.30 17,606,251 272,579,300 15.482 13.00 12.96 13.00 12.34 13.67 20,996,953 12.982 -5.26%
2020-05-14 0 16.36 16.32 16.36 15.34 16.78 14,731,000 239,602,857 16.265 13.72 13.68 13.72 12.86 14.07 17,567,972 13.639 1.36%
2020-05-13 0 16.14 16.12 16.14 15.78 16.80 13,991,127 227,313,337 16.247 13.53 13.52 13.53 13.23 14.09 16,685,610 13.623 -0.49%
2020-05-12 0 16.22 16.20 16.22 15.80 16.46 8,357,816 134,875,845 16.138 13.60 13.58 13.60 13.25 13.80 9,967,407 13.532 3.97%
2020-05-11 0 15.60 15.60 15.62 15.44 16.10 4,571,135 72,153,289 15.785 13.08 13.08 13.10 12.95 13.50 5,451,468 13.236 -0.76%
2020-05-08 0 15.72 15.70 15.72 15.10 16.08 6,928,332 109,216,992 15.764 13.18 13.16 13.18 12.66 13.48 8,262,626 13.218 3.69%
2020-05-07 0 15.16 15.14 15.16 14.82 15.58 5,382,000 82,719,488 15.370 12.71 12.70 12.71 12.43 13.06 6,418,493 12.888 -0.79%
2020-05-06 0 15.28 15.26 15.28 14.72 15.42 9,241,841 140,633,198 15.217 12.81 12.80 12.81 12.34 12.93 11,021,682 12.760 2.96%
2020-05-05 0 14.84 14.82 14.84 14.16 14.96 4,376,380 63,733,189 14.563 12.44 12.43 12.44 11.87 12.54 5,219,206 12.211 5.10%
2020-05-04 0 14.12 14.10 14.12 13.62 14.34 3,884,000 54,913,520 14.138 11.84 11.82 11.84 11.42 12.02 4,632,001 11.855 -2.22%
2020-04-29 0 14.44 14.42 14.44 14.30 14.80 3,017,000 43,489,180 14.415 12.11 12.09 12.11 11.99 12.41 3,598,029 12.087 -2.43%
2020-04-28 0 14.80 14.72 14.80 14.62 15.48 8,694,320 130,666,929 15.029 12.41 12.34 12.41 12.26 12.98 10,368,717 12.602 -2.50%
2020-04-27 0 15.18 15.16 15.18 12.78 15.36 24,615,888 358,637,647 14.569 12.73 12.71 12.73 10.72 12.88 29,356,542 12.217 19.15%
2020-04-24 0 12.74 12.72 12.74 12.54 12.94 2,123,338 27,108,919 12.767 10.68 10.67 10.68 10.51 10.85 2,532,261 10.705 -0.31%
2020-04-23 0 12.78 12.78 12.80 12.68 13.00 1,084,000 13,865,580 12.791 10.72 10.72 10.73 10.63 10.90 1,292,762 10.726 -0.31%
2020-04-22 0 12.82 12.82 12.84 12.50 12.96 1,218,000 15,597,080 12.806 10.75 10.75 10.77 10.48 10.87 1,452,569 10.738 0.00%
2020-04-21 0 12.82 12.80 12.82 12.42 13.24 3,920,406 49,768,871 12.695 10.75 10.73 10.75 10.41 11.10 4,675,418 10.645 -3.17%
2020-04-20 0 13.24 13.20 13.24 12.68 13.36 3,170,000 41,894,730 13.216 11.10 11.07 11.10 10.63 11.20 3,780,495 11.082 2.64%
2020-04-17 0 12.90 12.82 12.90 12.72 13.02 2,523,692 32,488,228 12.873 10.82 10.75 10.82 10.67 10.92 3,009,718 10.794 1.10%
2020-04-16 0 12.76 12.74 12.76 12.36 13.04 3,563,000 45,460,600 12.759 10.70 10.68 10.70 10.36 10.93 4,249,181 10.699 2.90%
2020-04-15 0 12.40 12.40 12.42 12.40 13.08 5,565,621 69,902,857 12.560 10.40 10.40 10.41 10.40 10.97 6,637,477 10.532 -2.52%
2020-04-14 0 12.72 12.72 12.74 12.54 12.88 6,011,000 76,631,580 12.749 10.67 10.67 10.68 10.51 10.80 7,168,629 10.690 -0.47%
2020-04-09 0 12.78 12.76 12.78 12.24 12.82 4,857,000 61,076,300 12.575 10.72 10.70 10.72 10.26 10.75 5,792,386 10.544 5.45%
2020-04-08 0 12.12 12.10 12.12 12.02 12.36 2,153,000 26,142,200 12.142 10.16 10.15 10.16 10.08 10.36 2,567,636 10.181 -0.82%
2020-04-07 0 12.22 12.18 12.22 12.00 12.40 3,274,000 39,817,460 12.162 10.25 10.21 10.25 10.06 10.40 3,904,524 10.198 0.66%
2020-04-06 0 12.14 12.12 12.16 11.86 12.58 5,923,000 69,194,220 11.682 10.18 10.16 10.20 9.945 10.55 7,063,682 9.7958 1.17%
2020-04-03 0 12.00 11.98 12.00 11.96 12.70 3,182,669 39,076,364 12.278 10.06 10.05 10.06 10.03 10.65 3,795,604 10.295 -3.23%
2020-04-02 0 12.40 12.36 12.40 12.10 12.50 2,029,000 25,095,520 12.368 10.40 10.36 10.40 10.15 10.48 2,419,755 10.371 1.81%
2020-04-01 0 12.18 12.10 12.18 11.96 12.60 5,067,000 62,305,070 12.296 10.21 10.15 10.21 10.03 10.57 6,042,829 10.311 -0.98%
2020-03-31 0 12.30 12.30 12.32 11.50 12.44 5,448,000 65,760,810 12.071 10.31 10.31 10.33 9.643 10.43 6,497,204 10.121 7.89%
2020-03-30 0 11.40 11.38 11.40 10.86 11.52 4,054,000 45,591,832 11.246 9.559 9.542 9.559 9.106 9.660 4,834,740 9.4300 2.70%
2020-03-27 0 11.10 11.04 11.12 10.96 11.52 2,363,995 26,649,605 11.273 9.308 9.257 9.324 9.190 9.660 2,819,265 9.4527 -1.25%
2020-03-26 0 11.24 11.22 11.24 11.06 11.48 2,634,560 29,658,698 11.258 9.425 9.408 9.425 9.274 9.626 3,141,937 9.4396 -1.75%
2020-03-25 0 11.44 11.42 11.44 11.24 11.88 3,743,027 43,211,677 11.545 9.593 9.576 9.593 9.425 9.962 4,463,878 9.6803 0.53%
2020-03-24 0 11.38 11.34 11.38 11.00 11.42 3,505,027 39,331,166 11.221 9.542 9.509 9.542 9.224 9.576 4,180,043 9.4093 6.36%
2020-03-23 0 10.70 10.70 10.76 10.22 11.06 2,821,652 30,209,112 10.706 8.972 8.972 9.022 8.570 9.274 3,365,060 8.9773 -2.73%
2020-03-20 0 11.00 11.00 11.02 10.40 11.02 4,801,972 51,591,296 10.744 9.224 9.224 9.240 8.721 9.240 5,726,760 9.0088 6.80%
2020-03-19 0 10.30 10.28 10.30 10.04 11.00 4,843,858 50,089,318 10.341 8.637 8.620 8.637 8.419 9.224 5,776,713 8.6709 -4.45%
2020-03-18 0 10.78 10.66 10.78 10.40 12.18 7,311,500 82,166,429 11.238 9.039 8.939 9.039 8.721 10.21 8,719,586 9.4232 -0.19%
2020-03-17 0 10.80 10.80 10.88 10.28 11.10 3,544,000 37,854,710 10.681 9.056 9.056 9.123 8.620 9.308 4,226,522 8.9565 1.89%
2020-03-16 0 10.60 10.60 10.64 10.56 10.98 4,057,879 43,291,102 10.668 8.888 8.888 8.922 8.855 9.207 4,839,366 8.9456 -4.50%
2020-03-13 0 11.10 11.08 11.10 10.52 11.34 9,604,929 105,085,120 10.941 9.308 9.291 9.308 8.821 9.509 11,454,696 9.1740 -2.63%
2020-03-12 0 11.40 11.40 11.42 11.30 11.90 4,493,000 51,808,940 11.531 9.559 9.559 9.576 9.475 9.978 5,358,285 9.6689 -5.47%
2020-03-11 0 12.06 12.04 12.08 11.76 12.30 6,912,000 82,758,740 11.973 10.11 10.10 10.13 9.861 10.31 8,243,149 10.040 -1.31%
2020-03-10 0 12.22 12.20 12.22 11.74 12.54 7,840,000 96,212,822 12.272 10.25 10.23 10.25 9.844 10.51 9,349,868 10.290 0.83%
2020-03-09 0 12.12 12.12 12.16 12.12 12.94 5,267,000 65,861,740 12.505 10.16 10.16 10.20 10.16 10.85 6,281,346 10.485 -7.76%
2020-03-06 0 13.14 13.06 13.14 12.74 13.50 6,019,000 79,632,000 13.230 11.02 10.95 11.02 10.68 11.32 7,178,170 11.094 -0.15%
2020-03-05 0 13.16 13.16 13.18 12.36 13.18 6,681,000 85,618,880 12.815 11.03 11.03 11.05 10.36 11.05 7,967,661 10.746 5.79%
2020-03-04 0 12.44 12.40 12.44 12.30 12.62 3,403,000 42,311,020 12.433 10.43 10.40 10.43 10.31 10.58 4,058,367 10.426 -0.16%
2020-03-03 0 12.46 12.44 12.52 12.40 12.90 4,940,000 62,358,020 12.623 10.45 10.43 10.50 10.40 10.82 5,891,371 10.585 0.81%
2020-03-02 0 12.36 12.36 12.40 12.02 12.76 4,510,000 55,972,260 12.411 10.36 10.36 10.40 10.08 10.70 5,378,559 10.407 -1.75%
2020-02-28 0 12.58 12.54 12.58 12.00 12.74 7,143,000 89,453,000 12.523 10.55 10.51 10.55 10.06 10.68 8,518,636 10.501 -2.93%
2020-02-27 0 12.96 12.94 12.96 12.74 13.26 3,640,000 47,101,960 12.940 10.87 10.85 10.87 10.68 11.12 4,341,010 10.850 0.15%
2020-02-26 0 12.94 12.92 12.94 12.86 13.40 4,576,000 60,312,940 13.180 10.85 10.83 10.85 10.78 11.24 5,457,270 11.052 -2.85%
2020-02-25 0 13.32 13.30 13.32 12.32 13.36 8,706,000 113,836,860 13.076 11.17 11.15 11.17 10.33 11.20 10,382,646 10.964 5.88%
2020-02-24 0 12.58 12.56 12.58 12.30 12.90 6,542,000 82,534,210 12.616 10.55 10.53 10.55 10.31 10.82 7,801,892 10.579 -2.48%
2020-02-21 0 12.90 12.88 12.90 11.62 12.98 16,641,000 208,483,820 12.528 10.82 10.80 10.82 9.744 10.88 19,845,809 10.505 10.26%
2020-02-20 0 11.70 11.70 11.72 11.16 11.80 10,446,000 120,177,220 11.505 9.811 9.811 9.827 9.358 9.894 12,457,744 9.6468 6.36%
2020-02-19 0 11.00 11.00 11.02 9.910 11.28 23,984,000 254,007,620 10.591 9.224 9.224 9.240 8.310 9.458 28,602,962 8.8805 9.56%
2020-02-18 0 10.04 10.00 10.04 9.930 10.40 4,806,000 48,556,800 10.103 8.419 8.385 8.419 8.326 8.721 5,731,564 8.4718 -4.38%
2020-02-17 0 10.50 10.48 10.50 10.40 10.76 1,863,000 19,623,800 10.533 8.804 8.788 8.804 8.721 9.022 2,221,786 8.8324 -0.19%
2020-02-14 0 10.52 10.52 10.54 10.32 10.74 3,289,879 34,618,837 10.523 8.821 8.821 8.838 8.653 9.006 3,923,461 8.8235 -2.05%
2020-02-13 0 10.74 10.74 10.76 10.50 10.88 2,496,000 26,699,080 10.697 9.006 9.006 9.022 8.804 9.123 2,976,693 8.9694 0.00%
2020-02-12 0 10.74 10.72 10.76 10.42 10.84 4,137,640 44,106,415 10.660 9.006 8.989 9.022 8.737 9.089 4,934,488 8.9384 3.27%
2020-02-11 0 10.40 10.38 10.42 10.14 10.48 1,323,000 13,606,460 10.285 8.721 8.704 8.737 8.503 8.788 1,577,790 8.6237 1.96%
2020-02-10 0 10.20 10.16 10.18 10.16 10.40 3,140,000 32,096,300 10.222 8.553 8.519 8.536 8.519 8.721 3,744,717 8.5711 -0.78%
2020-02-07 0 10.28 10.26 10.28 9.990 10.34 2,438,000 24,870,250 10.201 8.620 8.603 8.620 8.377 8.670 2,907,523 8.5538 1.98%
2020-02-06 0 10.08 10.06 10.08 9.850 10.18 3,008,000 30,150,300 10.023 8.452 8.435 8.452 8.259 8.536 3,587,296 8.4047 0.40%
2020-02-05 0 10.04 9.990 10.04 9.820 10.30 1,871,000 18,947,490 10.127 8.419 8.377 8.419 8.234 8.637 2,231,327 8.4916 1.31%
2020-02-04 0 9.910 9.910 9.920 9.830 10.12 2,009,000 19,946,960 9.9288 8.310 8.310 8.318 8.243 8.486 2,395,904 8.3254 0.61%
2020-02-03 0 9.850 9.850 9.860 9.450 9.930 4,544,058 44,147,961 9.7155 8.259 8.259 8.268 7.924 8.326 5,419,176 8.1466 3.58%
2020-01-31 0 9.510 9.510 9.520 9.340 9.850 3,118,800 29,483,354 9.4534 7.974 7.974 7.983 7.832 8.259 3,719,435 7.9268 -0.21%
2020-01-30 0 9.530 9.490 9.530 9.400 9.980 3,640,953 34,909,800 9.5881 7.991 7.958 7.991 7.882 8.368 4,342,146 8.0398 -4.41%
2020-01-29 0 9.970 9.970 9.980 9.900 10.28 2,514,680 25,277,516 10.052 8.360 8.360 8.368 8.301 8.620 2,998,970 8.4287 -6.12%
2020-01-24 0 10.62 10.58 10.62 10.20 10.70 965,000 10,047,600 10.412 8.905 8.871 8.905 8.553 8.972 1,150,845 8.7306 2.12%
2020-01-23 0 10.40 10.38 10.40 10.22 10.86 37,964,000 346,062,750 9.1156 8.721 8.704 8.721 8.570 9.106 45,275,303 7.6435 -3.88%
2020-01-22 0 10.82 10.80 10.82 10.60 11.10 2,452,054 26,391,499 10.763 9.073 9.056 9.073 8.888 9.308 2,924,283 9.0249 -2.52%
2020-01-21 0 11.10 11.10 11.12 11.10 11.50 2,203,500 24,748,996 11.232 9.308 9.308 9.324 9.308 9.643 2,627,861 9.4179 -3.81%
2020-01-20 0 11.54 11.48 11.54 11.22 11.56 2,358,000 26,872,360 11.396 9.676 9.626 9.676 9.408 9.693 2,812,116 9.5559 2.67%
2020-01-17 0 11.24 11.24 11.28 11.06 11.40 2,147,700 24,127,232 11.234 9.425 9.425 9.458 9.274 9.559 2,561,315 9.4199 0.72%
2020-01-16 0 11.16 11.14 11.16 11.04 11.26 1,692,000 18,835,180 11.132 9.358 9.341 9.358 9.257 9.442 2,017,854 9.3343 0.18%
2020-01-15 0 11.14 11.12 11.14 10.96 11.50 1,572,000 17,537,280 11.156 9.341 9.324 9.341 9.190 9.643 1,874,744 9.3545 -0.36%
2020-01-14 0 11.18 11.18 11.20 10.98 11.64 4,451,312 50,208,147 11.279 9.375 9.375 9.391 9.207 9.760 5,308,569 9.4579 -1.93%
2020-01-13 0 11.40 11.40 11.42 11.26 11.72 5,320,522 60,917,200 11.450 9.559 9.559 9.576 9.442 9.827 6,345,176 9.6006 -1.55%
2020-01-10 0 11.58 11.58 11.60 11.14 11.64 6,857,000 77,445,080 11.294 9.710 9.710 9.727 9.341 9.760 8,177,556 9.4704 -0.17%
2020-01-09 0 11.60 11.60 11.62 11.30 11.76 5,567,000 64,625,580 11.609 9.727 9.727 9.744 9.475 9.861 6,639,122 9.7341 3.02%
2020-01-08 0 11.26 11.18 11.26 10.64 11.56 5,371,000 60,438,840 11.253 9.442 9.375 9.442 8.922 9.693 6,405,375 9.4356 1.99%
2020-01-07 0 11.04 10.98 11.04 10.78 11.18 1,470,482 16,264,243 11.061 9.257 9.207 9.257 9.039 9.375 1,753,675 9.2744 0.91%
2020-01-06 0 10.94 10.90 10.94 10.80 11.10 1,606,000 17,581,460 10.947 9.173 9.140 9.173 9.056 9.308 1,915,292 9.1795 0.74%
2020-01-03 0 10.86 10.86 10.90 10.86 11.38 2,730,000 30,085,520 11.020 9.106 9.106 9.140 9.106 9.542 3,255,757 9.2407 -3.55%
2020-01-02 0 11.26 11.24 11.26 11.04 11.38 2,541,000 28,627,120 11.266 9.442 9.425 9.442 9.257 9.542 3,030,359 9.4468 0.36%
2019-12-31 0 11.22 11.20 11.24 11.06 11.36 1,636,000 18,363,420 11.225 9.408 9.391 9.425 9.274 9.526 1,951,069 9.4120 0.90%
2019-12-30 0 11.12 11.10 11.12 10.62 11.36 4,277,375 47,539,082 11.114 9.324 9.308 9.324 8.905 9.526 5,101,134 9.3193 4.71%
2019-12-27 0 10.62 10.60 10.62 10.38 10.80 3,135,405 33,393,486 10.651 8.905 8.888 8.905 8.704 9.056 3,739,237 8.9306 2.51%
2019-12-24 0 10.36 10.36 10.38 10.12 10.50 2,186,000 22,531,023 10.307 8.687 8.687 8.704 8.486 8.804 2,606,991 8.6425 -0.77%
2019-12-23 0 10.44 10.44 10.46 9.760 10.66 5,321,000 54,391,991 10.222 8.754 8.754 8.771 8.184 8.939 6,345,746 8.5714 6.75%
2019-12-20 0 9.780 9.780 9.790 9.530 9.880 2,918,760 28,438,652 9.7434 8.201 8.201 8.209 7.991 8.285 3,480,870 8.1700 2.95%
2019-12-19 0 9.500 9.490 9.500 9.330 9.520 1,627,720 15,413,395 9.4693 7.966 7.958 7.966 7.823 7.983 1,941,195 7.9402 1.28%
2019-12-18 0 9.380 9.370 9.380 9.320 9.520 1,992,144 18,750,919 9.4124 7.865 7.857 7.865 7.815 7.983 2,375,801 7.8925 0.11%
2019-12-17 0 9.370 9.370 9.390 9.270 9.520 2,754,680 25,873,558 9.3926 7.857 7.857 7.874 7.773 7.983 3,285,190 7.8758 -0.21%
2019-12-16 0 9.390 9.380 9.390 9.310 9.480 844,600 7,931,078 9.3903 7.874 7.865 7.874 7.807 7.949 1,007,257 7.8739 0.00%
2019-12-13 0 9.390 9.370 9.390 9.230 9.770 2,914,000 27,345,160 9.3841 7.874 7.857 7.874 7.739 8.192 3,475,193 7.8687 -1.98%
2019-12-12 0 9.580 9.570 9.580 9.200 9.600 1,958,900 18,674,937 9.5334 8.033 8.025 8.033 7.714 8.050 2,336,155 7.9939 2.68%
2019-12-11 0 9.330 9.240 9.330 9.040 9.540 1,755,000 16,386,410 9.3370 7.823 7.748 7.823 7.580 7.999 2,092,987 7.8292 2.08%
2019-12-10 0 9.140 9.120 9.140 9.100 9.340 2,776,900 25,579,735 9.2116 7.664 7.647 7.664 7.630 7.832 3,311,690 7.7241 -0.87%
2019-12-09 0 9.220 9.210 9.220 9.200 9.590 2,577,000 24,008,998 9.3166 7.731 7.723 7.731 7.714 8.041 3,073,292 7.8121 -4.65%
2019-12-06 0 9.670 9.620 9.680 9.490 9.900 1,756,100 16,833,360 9.5857 8.108 8.067 8.117 7.958 8.301 2,094,299 8.0377 -1.23%
2019-12-05 0 9.790 9.780 9.790 9.360 10.02 2,300,900 22,490,053 9.7745 8.209 8.201 8.209 7.848 8.402 2,744,019 8.1960 5.27%
2019-12-04 0 9.300 9.230 9.300 9.180 9.500 3,813,000 35,664,180 9.3533 7.798 7.739 7.798 7.698 7.966 4,547,327 7.8429 -1.27%
2019-12-03 0 9.420 9.420 9.430 9.390 9.800 2,613,000 24,800,150 9.4911 7.899 7.899 7.907 7.874 8.217 3,116,225 7.9584 -2.38%
2019-12-02 0 9.650 9.640 9.650 9.620 9.770 839,200 8,114,440 9.6693 8.092 8.083 8.092 8.067 8.192 1,000,817 8.1078 -0.72%
2019-11-29 0 9.720 9.680 9.720 9.680 10.04 1,883,000 18,359,410 9.7501 8.150 8.117 8.150 8.117 8.419 2,245,638 8.1756 -2.99%
2019-11-28 0 10.02 10.02 10.04 9.870 10.12 2,022,000 20,209,870 9.9950 8.402 8.402 8.419 8.276 8.486 2,411,407 8.3809 -0.79%
2019-11-27 0 10.10 10.10 10.12 9.840 10.30 1,003,000 10,078,492 10.048 8.469 8.469 8.486 8.251 8.637 1,196,163 8.4257 0.00%
2019-11-26 0 10.10 10.06 10.10 9.810 10.14 1,352,000 13,538,240 10.014 8.469 8.435 8.469 8.226 8.503 1,612,375 8.3965 1.92%
2019-11-25 0 9.910 9.870 9.910 9.780 10.04 1,930,000 19,030,200 9.8602 8.310 8.276 8.310 8.201 8.419 2,301,689 8.2679 0.20%
2019-11-22 0 9.890 9.880 9.890 9.820 9.990 1,228,000 12,135,770 9.8825 8.293 8.285 8.293 8.234 8.377 1,464,495 8.2867 -0.80%
2019-11-21 0 9.970 9.930 9.970 9.820 10.26 2,905,000 28,865,370 9.9364 8.360 8.326 8.360 8.234 8.603 3,464,460 8.3319 -2.83%
2019-11-20 0 10.26 10.24 10.26 10.22 10.46 1,499,000 15,420,130 10.287 8.603 8.586 8.603 8.570 8.771 1,787,685 8.6258 -2.47%
2019-11-19 0 10.52 10.48 10.52 9.900 10.64 4,082,700 41,908,340 10.265 8.821 8.788 8.821 8.301 8.922 4,868,967 8.6072 5.73%
2019-11-18 0 9.950 9.940 9.950 9.690 10.12 4,149,000 41,294,749 9.9529 8.343 8.335 8.343 8.125 8.486 4,948,036 8.3457 1.53%
2019-11-15 0 9.800 9.800 9.840 9.710 10.16 2,934,000 29,019,340 9.8907 8.217 8.217 8.251 8.142 8.519 3,499,045 8.2935 -1.51%
2019-11-14 0 9.950 9.920 9.950 9.880 10.46 4,315,000 43,188,711 10.009 8.343 8.318 8.343 8.285 8.771 5,146,005 8.3927 -1.87%
2019-11-13 0 10.14 10.12 10.14 9.880 10.40 3,770,000 38,096,350 10.105 8.503 8.486 8.503 8.285 8.721 4,496,046 8.4733 -2.50%
2019-11-12 0 10.40 10.40 10.42 10.32 10.72 4,457,000 46,742,790 10.488 8.721 8.721 8.737 8.653 8.989 5,315,352 8.7939 -1.89%
2019-11-11 0 10.60 10.56 10.62 10.44 11.24 3,169,600 34,106,202 10.760 8.888 8.855 8.905 8.754 9.425 3,780,018 9.0228 -5.69%
2019-11-08 0 11.24 11.20 11.24 11.16 11.52 3,501,000 39,581,341 11.306 9.425 9.391 9.425 9.358 9.660 4,175,241 9.4800 -1.92%
2019-11-07 0 11.46 11.44 11.46 11.24 11.50 2,838,000 32,276,200 11.373 9.609 9.593 9.609 9.425 9.643 3,384,557 9.5363 -0.69%
2019-11-06 0 11.54 11.52 11.54 11.42 12.00 3,183,370 36,806,175 11.562 9.676 9.660 9.676 9.576 10.06 3,796,440 9.6949 -2.86%
2019-11-05 0 11.88 11.84 11.88 11.62 12.04 2,620,656 31,052,370 11.849 9.962 9.928 9.962 9.744 10.10 3,125,355 9.9356 0.34%
2019-11-04 0 11.84 11.84 11.86 11.78 12.06 3,072,000 36,542,080 11.895 9.928 9.928 9.945 9.878 10.11 3,663,622 9.9743 -1.17%
2019-11-01 0 11.98 11.98 12.00 11.48 12.06 3,085,000 36,626,270 11.872 10.05 10.05 10.06 9.626 10.11 3,679,125 9.9552 2.22%
2019-10-31 0 11.72 11.70 11.72 11.54 12.12 8,664,718 102,967,561 11.884 9.827 9.811 9.827 9.676 10.16 10,333,414 9.9645 5.97%
2019-10-30 0 11.06 11.04 11.06 10.92 11.30 2,193,000 24,437,040 11.143 9.274 9.257 9.274 9.157 9.475 2,615,339 9.3437 -0.54%
2019-10-29 0 11.12 11.08 11.12 10.88 11.18 955,490 10,549,700 11.041 9.324 9.291 9.324 9.123 9.375 1,139,503 9.2582 2.21%
2019-10-28 0 10.88 10.86 10.88 10.76 11.32 1,930,000 21,004,700 10.883 9.123 9.106 9.123 9.022 9.492 2,301,689 9.1258 -3.72%
2019-10-25 0 11.30 11.24 11.30 10.94 11.34 2,353,000 26,238,380 11.151 9.475 9.425 9.475 9.173 9.509 2,806,153 9.3503 4.24%
2019-10-24 0 10.84 10.84 10.86 10.62 11.08 2,927,080 31,743,722 10.845 9.089 9.089 9.106 8.905 9.291 3,490,792 9.0936 1.69%
2019-10-23 0 10.66 10.64 10.66 10.56 11.28 2,506,056 26,884,239 10.728 8.939 8.922 8.939 8.855 9.458 2,988,685 8.9953 -3.44%
2019-10-22 0 11.04 11.02 11.04 10.88 11.16 1,233,000 13,538,480 10.980 9.257 9.240 9.257 9.123 9.358 1,470,457 9.2070 0.00%
2019-10-21 0 11.04 11.04 11.08 11.00 11.40 1,370,000 15,242,480 11.126 9.257 9.257 9.291 9.224 9.559 1,633,842 9.3292 -1.25%
2019-10-18 0 11.18 11.18 11.20 11.16 11.46 2,019,000 22,670,370 11.229 9.375 9.375 9.391 9.358 9.609 2,407,829 9.4153 -0.53%
2019-10-17 0 11.24 11.24 11.28 10.82 11.32 1,668,236 18,544,993 11.117 9.425 9.425 9.458 9.073 9.492 1,989,513 9.3214 2.18%
2019-10-16 0 11.00 11.00 11.02 10.84 11.46 2,923,425 32,313,240 11.053 9.224 9.224 9.240 9.089 9.609 3,486,433 9.2683 -2.14%
2019-10-15 0 11.24 11.24 11.26 10.80 11.36 3,330,078 37,058,181 11.128 9.425 9.425 9.442 9.056 9.526 3,971,402 9.3313 3.12%
2019-10-14 0 10.90 10.90 10.92 10.64 10.98 1,649,000 17,909,320 10.861 9.140 9.140 9.157 8.922 9.207 1,966,573 9.1069 2.25%
2019-10-11 0 10.66 10.66 10.68 10.32 10.78 1,662,000 17,680,900 10.638 8.939 8.939 8.955 8.653 9.039 1,982,077 8.9204 1.52%
2019-10-10 0 10.50 10.50 10.56 10.30 10.66 1,641,977 17,249,798 10.506 8.804 8.804 8.855 8.637 8.939 1,958,197 8.8090 0.96%
2019-10-09 0 10.40 10.40 10.44 10.10 10.48 2,212,000 22,763,060 10.291 8.721 8.721 8.754 8.469 8.788 2,637,998 8.6289 1.56%
2019-10-08 0 10.24 10.24 10.26 10.12 10.36 2,647,117 27,114,734 10.243 8.586 8.586 8.603 8.486 8.687 3,156,912 8.5890 0.39%
2019-10-04 0 10.20 10.14 10.20 10.02 10.54 1,919,000 19,681,869 10.256 8.553 8.503 8.553 8.402 8.838 2,288,571 8.6001 -3.23%
2019-10-03 0 10.54 10.46 10.54 10.06 10.70 2,396,500 25,097,504 10.473 8.838 8.771 8.838 8.435 8.972 2,858,030 8.7814 2.53%
2019-10-02 0 10.28 10.26 10.28 9.850 10.36 1,958,600 19,853,750 10.137 8.620 8.603 8.620 8.259 8.687 2,335,797 8.4998 0.39%
2019-09-30 0 10.24 10.24 10.28 9.160 10.30 6,342,769 63,467,680 10.006 8.586 8.586 8.620 7.681 8.637 7,564,292 8.3904 11.18%
2019-09-27 0 9.210 9.200 9.210 9.150 9.800 8,131,077 76,365,391 9.3918 7.723 7.714 7.723 7.672 8.217 9,697,002 7.8752 2.91%
2019-09-26 0 8.950 8.920 8.950 8.690 10.18 21,799,059 198,886,163 9.1236 7.505 7.480 7.505 7.287 8.536 25,997,234 7.6503 -11.56%
2019-09-25 0 10.12 10.04 10.12 10.00 10.46 2,428,427 24,699,769 10.171 8.486 8.419 8.486 8.385 8.771 2,896,106 8.5286 -2.50%
2019-09-24 0 10.38 10.38 10.40 9.930 11.00 7,815,000 80,656,540 10.321 8.704 8.704 8.721 8.326 9.224 9,320,053 8.6541 -5.64%
2019-09-23 0 11.00 10.98 11.00 10.94 11.36 1,670,606 18,478,926 11.061 9.224 9.207 9.224 9.173 9.526 1,992,340 9.2750 -2.14%
2019-09-20 0 11.24 11.24 11.26 11.08 11.52 2,494,767 27,997,093 11.222 9.425 9.425 9.442 9.291 9.660 2,975,222 9.4101 -0.35%
2019-09-19 0 11.28 11.26 11.28 11.12 11.40 1,432,000 16,047,280 11.206 9.458 9.442 9.458 9.324 9.559 1,707,782 9.3966 -0.88%
2019-09-18 0 11.38 11.36 11.38 11.24 11.60 1,520,174 17,345,102 11.410 9.542 9.526 9.542 9.425 9.727 1,812,937 9.5674 0.53%
2019-09-17 0 11.32 11.26 11.32 11.22 11.74 1,012,296 11,475,069 11.336 9.492 9.442 9.492 9.408 9.844 1,207,249 9.5051 -2.41%
2019-09-16 0 11.60 11.60 11.64 11.38 11.72 1,042,605 12,075,833 11.582 9.727 9.727 9.760 9.542 9.827 1,243,395 9.7120 0.17%
2019-09-13 0 11.58 11.54 11.58 11.30 11.72 581,000 6,682,300 11.501 9.710 9.676 9.710 9.475 9.827 692,892 9.6441 -0.17%
2019-09-12 0 11.60 11.52 11.60 11.12 11.64 2,161,000 24,704,720 11.432 9.727 9.660 9.727 9.324 9.760 2,577,177 9.5860 2.11%
2019-09-11 0 11.36 11.30 11.36 11.08 11.50 1,353,900 15,243,738 11.259 9.526 9.475 9.526 9.291 9.643 1,614,641 9.4409 -1.39%
2019-09-10 0 11.52 11.50 11.56 11.32 12.22 2,877,300 33,376,402 11.600 9.660 9.643 9.693 9.492 10.25 3,431,425 9.7267 -5.88%
2019-09-09 0 12.24 12.24 12.26 11.96 12.42 5,216,000 63,480,390 12.170 10.26 10.26 10.28 10.03 10.41 6,220,524 10.205 2.68%
2019-09-06 0 11.92 11.86 11.92 11.60 11.92 2,372,502 28,090,383 11.840 9.995 9.945 9.995 9.727 9.995 2,829,411 9.9280 4.38%
2019-09-05 0 11.42 11.42 11.48 11.28 11.92 2,857,400 33,253,244 11.638 9.576 9.576 9.626 9.458 9.995 3,407,693 9.7583 -2.73%
2019-09-04 0 11.74 11.72 11.74 11.20 11.98 4,257,269 49,356,169 11.593 9.844 9.827 9.844 9.391 10.05 5,077,156 9.7212 5.39%
2019-09-03 0 11.14 11.10 11.14 11.00 11.36 2,184,000 24,361,850 11.155 9.341 9.308 9.341 9.224 9.526 2,604,606 9.3534 -0.89%
2019-09-02 0 11.24 11.16 11.24 11.12 11.56 1,618,000 18,298,722 11.310 9.425 9.358 9.425 9.324 9.693 1,929,603 9.4832 1.08%
2019-08-30 0 11.12 11.10 11.12 11.10 11.40 2,328,248 26,040,646 11.185 9.324 9.308 9.324 9.308 9.559 2,776,634 9.3785 0.00%
2019-08-29 0 11.12 11.12 11.14 11.04 11.26 1,705,233 18,965,405 11.122 9.324 9.324 9.341 9.257 9.442 2,033,636 9.3259 -1.77%
2019-08-28 0 11.32 11.32 11.36 11.20 11.64 2,246,442 25,549,049 11.373 9.492 9.492 9.526 9.391 9.760 2,679,073 9.5365 -2.41%
2019-08-27 0 11.60 11.60 11.64 10.98 11.70 4,582,565 52,343,521 11.422 9.727 9.727 9.760 9.207 9.811 5,465,099 9.5778 3.94%
2019-08-26 0 11.16 11.14 11.16 11.00 11.32 3,897,559 43,402,545 11.136 9.358 9.341 9.358 9.224 9.492 4,648,171 9.3376 -2.62%
2019-08-23 0 11.46 11.44 11.46 11.00 11.58 6,175,152 69,206,164 11.207 9.609 9.593 9.609 9.224 9.710 7,364,395 9.3974 0.17%
2019-08-22 0 11.44 11.40 11.44 10.88 11.84 7,849,172 89,149,794 11.358 9.593 9.559 9.593 9.123 9.928 9,360,806 9.5237 -3.70%
2019-08-21 0 11.88 11.86 11.88 11.72 12.36 5,462,000 65,063,160 11.912 9.962 9.945 9.962 9.827 10.36 6,513,900 9.9884 -3.26%
2019-08-20 0 12.28 12.26 12.28 10.92 12.40 13,323,337 157,239,983 11.802 10.30 10.28 10.30 9.157 10.40 15,889,214 9.8960 11.43%
2019-08-19 0 11.02 11.02 11.06 10.16 11.30 17,586,500 192,580,670 10.951 9.240 9.240 9.274 8.519 9.475 20,973,399 9.1821 -0.54%
2019-08-16 0 11.08 11.08 11.10 10.30 11.42 53,835,364 590,777,589 10.974 9.291 9.291 9.308 8.637 9.576 64,203,256 9.2017 13.87%
2019-08-15 1 9.730 9.680 9.740 9.630 12.26 10,962,286 118,063,108 10.770 8.159 8.117 8.167 8.075 10.28 13,073,459 9.0307 -20.11%
2019-08-14 0 12.18 12.16 12.18 11.16 12.54 15,471,664 181,492,602 11.731 10.21 10.20 10.21 9.358 10.51 18,451,277 9.8363 -1.77%
2019-08-13 0 12.40 12.34 12.40 12.10 12.50 4,545,000 55,888,560 12.297 10.40 10.35 10.40 10.15 10.48 5,420,300 10.311 -0.80%
2019-08-12 0 12.50 12.46 12.50 12.18 12.52 2,589,000 32,070,060 12.387 10.48 10.45 10.48 10.21 10.50 3,087,603 10.387 2.46%
2019-08-09 0 12.20 12.20 12.24 12.04 12.68 2,736,347 33,505,025 12.244 10.23 10.23 10.26 10.10 10.63 3,263,327 10.267 -3.02%
2019-08-08 0 12.58 12.56 12.58 12.24 12.72 3,361,325 42,098,756 12.525 10.55 10.53 10.55 10.26 10.67 4,008,666 10.502 0.64%
2019-08-07 0 12.50 12.50 12.52 12.36 12.84 3,870,650 48,389,385 12.502 10.48 10.48 10.50 10.36 10.77 4,616,080 10.483 -1.88%
2019-08-06 0 12.74 12.72 12.74 11.92 12.88 8,547,000 107,947,790 12.630 10.68 10.67 10.68 9.995 10.80 10,193,025 10.590 2.08%
2019-08-05 0 12.48 12.46 12.48 11.88 12.78 9,984,285 123,114,759 12.331 10.46 10.45 10.46 9.962 10.72 11,907,110 10.340 -3.85%
2019-08-02 0 12.98 12.96 12.98 12.82 13.74 12,239,354 161,660,979 13.208 10.88 10.87 10.88 10.75 11.52 14,596,472 11.075 -7.29%
2019-08-01 0 14.00 14.00 14.04 13.30 14.20 8,962,702 124,641,333 13.907 11.74 11.74 11.77 11.15 11.91 10,688,785 11.661 -1.41%
2019-07-31 0 14.20 14.14 14.20 13.80 14.44 9,532,977 135,391,837 14.203 11.91 11.86 11.91 11.57 12.11 11,368,887 11.909 3.80%
2019-07-30 0 13.68 13.68 13.70 13.62 14.56 8,418,000 117,196,660 13.922 11.47 11.47 11.49 11.42 12.21 10,039,182 11.674 -5.26%
2019-07-29 0 14.44 14.38 14.44 14.32 15.28 5,799,760 84,871,995 14.634 12.11 12.06 12.11 12.01 12.81 6,916,708 12.271 -5.12%
2019-07-26 0 15.22 15.22 15.26 15.02 15.50 2,566,000 39,203,320 15.278 12.76 12.76 12.80 12.59 13.00 3,060,173 12.811 0.26%
2019-07-25 0 15.18 15.18 15.20 15.06 16.04 6,645,000 103,291,560 15.544 12.73 12.73 12.75 12.63 13.45 7,924,728 13.034 -4.53%
2019-07-24 0 15.90 15.90 15.92 15.58 16.20 3,888,680 61,555,530 15.829 13.33 13.33 13.35 13.06 13.58 4,637,582 13.273 -1.12%
2019-07-23 0 16.08 16.06 16.08 15.94 16.28 1,257,000 20,204,040 16.073 13.48 13.47 13.48 13.37 13.65 1,499,080 13.478 0.75%
2019-07-22 0 15.96 15.96 16.00 15.96 16.20 1,556,000 24,948,217 16.034 13.38 13.38 13.42 13.38 13.58 1,855,662 13.444 -1.48%
2019-07-19 0 16.20 16.18 16.20 16.06 16.36 1,980,000 31,949,589 16.136 13.58 13.57 13.58 13.47 13.72 2,361,319 13.530 0.37%
2019-07-18 0 16.14 16.12 16.14 16.08 16.38 2,171,000 35,124,920 16.179 13.53 13.52 13.53 13.48 13.73 2,589,102 13.566 -1.71%
2019-07-17 0 16.42 16.40 16.42 16.10 16.54 1,513,243 24,846,130 16.419 13.77 13.75 13.77 13.50 13.87 1,804,671 13.768 0.12%
2019-07-16 0 16.40 16.36 16.40 16.30 16.60 1,739,396 28,618,626 16.453 13.75 13.72 13.75 13.67 13.92 2,074,378 13.796 -0.61%
2019-07-15 0 16.50 16.46 16.50 16.14 16.60 2,634,000 43,392,860 16.474 13.84 13.80 13.84 13.53 13.92 3,141,269 13.814 0.12%
2019-07-12 0 16.48 16.38 16.48 16.18 16.60 1,961,000 32,254,280 16.448 13.82 13.73 13.82 13.57 13.92 2,338,659 13.792 0.61%
2019-07-11 0 16.38 16.34 16.38 16.28 16.68 2,328,305 38,313,846 16.456 13.73 13.70 13.73 13.65 13.99 2,776,702 13.798 -0.61%
2019-07-10 0 16.48 16.44 16.48 16.00 16.60 1,798,000 29,354,880 16.326 13.82 13.79 13.82 13.42 13.92 2,144,268 13.690 -0.48%
2019-07-09 0 16.56 16.56 16.58 15.64 16.68 2,457,000 39,948,220 16.259 13.89 13.89 13.90 13.11 13.99 2,930,182 13.633 2.73%
2019-07-08 0 16.12 16.06 16.12 15.84 16.32 1,111,800 17,804,280 16.014 13.52 13.47 13.52 13.28 13.68 1,325,916 13.428 -1.83%
2019-07-05 0 16.42 16.38 16.42 16.00 16.56 1,872,000 30,670,320 16.384 13.77 13.73 13.77 13.42 13.89 2,232,519 13.738 0.98%
2019-07-04 0 16.26 16.20 16.26 16.06 16.68 2,573,000 42,146,810 16.380 13.63 13.58 13.63 13.47 13.99 3,068,522 13.735 -2.28%
2019-07-03 0 16.64 16.62 16.64 15.90 16.68 5,999,831 99,241,801 16.541 13.95 13.94 13.95 13.33 13.99 7,155,309 13.870 2.97%
2019-07-02 0 16.16 16.08 16.16 15.40 16.42 6,308,500 101,402,070 16.074 13.55 13.48 13.55 12.91 13.77 7,523,423 13.478 3.86%
2019-06-28 0 15.56 15.56 15.62 15.40 15.78 1,803,384 28,130,906 15.599 13.05 13.05 13.10 12.91 13.23 2,150,689 13.080 -0.51%
2019-06-27 0 15.64 15.62 15.64 15.24 15.68 1,953,000 30,200,180 15.464 13.11 13.10 13.11 12.78 13.15 2,329,119 12.966 3.30%
2019-06-26 0 15.14 15.14 15.18 15.00 15.38 1,219,265 18,458,108 15.139 12.70 12.70 12.73 12.58 12.90 1,454,077 12.694 -0.92%
2019-06-25 0 15.28 15.20 15.28 15.02 15.38 1,052,000 15,960,160 15.171 12.81 12.75 12.81 12.59 12.90 1,254,600 12.721 0.13%
2019-06-24 0 15.26 15.22 15.28 15.18 15.80 2,519,000 38,702,520 15.364 12.80 12.76 12.81 12.73 13.25 3,004,122 12.883 0.00%
2019-06-21 0 15.26 15.26 15.28 14.90 15.42 2,784,573 42,385,203 15.221 12.80 12.80 12.81 12.49 12.93 3,320,840 12.763 1.73%
2019-06-20 0 15.00 14.98 15.00 14.90 15.68 2,186,000 33,055,487 15.121 12.58 12.56 12.58 12.49 13.15 2,606,991 12.680 -3.10%
2019-06-19 0 15.48 15.46 15.50 15.04 15.68 2,697,000 41,529,794 15.399 12.98 12.96 13.00 12.61 13.15 3,216,402 12.912 4.31%
2019-06-18 0 14.84 14.80 14.84 14.56 14.94 1,534,000 22,621,840 14.747 12.44 12.41 12.44 12.21 12.53 1,829,426 12.366 -0.13%
2019-06-17 0 14.86 14.84 14.86 14.80 15.24 1,482,000 22,166,720 14.957 12.46 12.44 12.46 12.41 12.78 1,767,411 12.542 -0.80%
2019-06-14 0 14.98 14.96 14.98 14.84 15.30 2,150,350 32,261,010 15.003 12.56 12.54 12.56 12.44 12.83 2,564,475 12.580 -3.23%
2019-06-13 0 15.48 15.46 15.48 15.20 15.82 2,532,000 39,214,576 15.488 12.98 12.96 12.98 12.75 13.27 3,019,626 12.987 -1.02%
2019-06-12 0 15.64 15.60 15.64 15.58 16.06 1,403,000 22,030,120 15.702 13.11 13.08 13.11 13.06 13.47 1,673,197 13.166 -2.25%
2019-06-11 0 16.00 15.96 16.00 15.16 16.06 5,431,600 86,155,440 15.862 13.42 13.38 13.42 12.71 13.47 6,477,645 13.300 6.24%
2019-06-10 0 15.06 15.02 15.06 14.86 15.60 2,324,000 34,928,900 15.030 12.63 12.59 12.63 12.46 13.08 2,771,568 12.603 2.38%
2019-06-06 0 14.86 14.84 14.86 14.76 15.88 3,605,000 54,424,790 15.097 12.33 12.32 12.33 12.25 13.18 4,343,110 12.531 -5.95%
2019-06-05 0 15.80 15.76 15.80 14.98 15.92 7,592,000 118,623,860 15.625 13.11 13.08 13.11 12.43 13.21 9,146,432 12.969 5.61%
2019-06-04 0 14.96 14.90 14.96 14.18 14.98 5,406,696 79,242,141 14.656 12.42 12.37 12.42 11.77 12.43 6,513,696 12.165 3.03%
2019-06-03 0 14.52 14.50 14.54 14.14 14.58 2,038,000 29,330,540 14.392 12.05 12.04 12.07 11.74 12.10 2,455,273 11.946 0.69%
2019-05-31 0 14.42 14.42 14.44 14.22 14.64 1,808,000 26,115,200 14.444 11.97 11.97 11.99 11.80 12.15 2,178,181 11.989 1.98%
2019-05-30 0 14.14 14.06 14.14 13.80 14.28 1,033,000 14,442,740 13.981 11.74 11.67 11.74 11.45 11.85 1,244,503 11.605 0.57%
2019-05-29 0 14.06 14.04 14.06 13.92 14.50 1,830,000 25,985,160 14.200 11.67 11.65 11.67 11.55 12.04 2,204,685 11.786 -2.23%
2019-05-28 0 14.38 14.36 14.38 13.42 14.50 4,589,000 65,401,050 14.252 11.94 11.92 11.94 11.14 12.04 5,528,580 11.830 6.99%
2019-05-27 0 13.44 13.44 13.52 13.12 13.78 2,334,000 31,466,260 13.482 11.16 11.16 11.22 10.89 11.44 2,811,877 11.190 -2.04%
2019-05-24 0 13.72 13.70 13.72 13.56 14.30 1,865,973 25,700,930 13.774 11.39 11.37 11.39 11.26 11.87 2,248,024 11.433 -2.70%
2019-05-23 0 14.10 14.10 14.12 13.90 14.24 2,826,000 39,602,233 14.014 11.70 11.70 11.72 11.54 11.82 3,404,613 11.632 0.71%
2019-05-22 0 14.00 14.00 14.02 13.90 14.46 3,846,000 54,183,103 14.088 11.62 11.62 11.64 11.54 12.00 4,633,454 11.694 -2.23%
2019-05-21 0 14.32 14.30 14.32 13.38 14.46 3,753,000 52,982,360 14.117 11.89 11.87 11.89 11.11 12.00 4,521,412 11.718 4.22%
2019-05-20 0 13.74 13.74 13.76 13.70 14.60 4,359,000 60,955,582 13.984 11.40 11.40 11.42 11.37 12.12 5,251,488 11.607 -6.15%
2019-05-17 0 14.64 14.56 14.64 14.34 15.06 6,031,500 89,020,560 14.759 12.15 12.09 12.15 11.90 12.50 7,266,426 12.251 0.27%
2019-05-16 0 14.60 14.58 14.60 14.42 14.88 1,962,000 28,706,290 14.631 12.12 12.10 12.12 11.97 12.35 2,363,712 12.145 -1.35%
2019-05-15 0 14.80 14.80 14.84 14.42 15.02 5,017,840 74,246,784 14.797 12.28 12.28 12.32 11.97 12.47 6,045,223 12.282 3.21%
2019-05-14 0 14.34 14.34 14.38 13.82 14.78 4,523,000 65,270,000 14.431 11.90 11.90 11.94 11.47 12.27 5,449,067 11.978 -3.11%
2019-05-10 0 14.80 14.72 14.80 13.84 14.80 5,963,000 87,045,160 14.598 12.28 12.22 12.28 11.49 12.28 7,183,901 12.117 6.94%
2019-05-09 0 13.84 13.84 13.86 13.54 14.52 4,894,400 67,872,912 13.868 11.49 11.49 11.50 11.24 12.05 5,896,509 11.511 -4.81%
2019-05-08 0 14.54 14.54 14.56 14.22 14.80 6,069,007 88,804,469 14.633 12.07 12.07 12.09 11.80 12.28 7,311,613 12.146 0.69%
2019-05-07 0 14.44 14.40 14.44 14.10 14.68 8,456,712 121,736,885 14.395 11.99 11.95 11.99 11.70 12.19 10,188,191 11.949 4.79%
2019-05-06 0 13.78 13.76 13.78 13.10 13.82 4,080,000 54,909,462 13.458 11.44 11.42 11.44 10.87 11.47 4,915,364 11.171 -0.29%
2019-05-03 0 13.82 13.74 13.82 13.32 13.88 3,292,600 45,224,344 13.735 11.47 11.40 11.47 11.06 11.52 3,966,747 11.401 0.58%
2019-05-02 0 13.74 13.70 13.74 12.50 13.78 4,296,121 57,479,219 13.379 11.40 11.37 11.40 10.38 11.44 5,175,735 11.106 8.53%
2019-04-30 0 12.66 12.66 12.70 12.50 12.80 2,880,000 36,567,412 12.697 10.51 10.51 10.54 10.38 10.62 3,469,669 10.539 -0.16%
2019-04-29 0 12.68 12.62 12.68 12.00 12.70 4,187,000 52,191,869 12.465 10.53 10.48 10.53 9.961 10.54 5,044,272 10.347 4.62%
2019-04-26 0 12.12 12.06 12.12 11.80 12.42 2,647,752 31,899,724 12.048 10.06 10.01 10.06 9.795 10.31 3,189,869 10.000 1.68%
2019-04-25 0 11.92 11.92 11.94 10.90 12.10 10,792,000 127,364,350 11.802 9.894 9.894 9.911 9.048 10.04 13,001,620 9.7960 9.56%
2019-04-24 0 10.88 10.86 10.88 10.72 10.90 821,000 8,876,520 10.812 9.031 9.014 9.031 8.898 9.048 989,097 8.9744 1.12%
2019-04-23 0 10.76 10.72 10.76 10.58 10.86 3,680,998 39,419,278 10.709 8.931 8.898 8.931 8.782 9.014 4,434,668 8.8889 0.75%
2019-04-18 0 10.68 10.64 10.68 10.62 10.74 470,800 5,024,466 10.672 8.865 8.832 8.865 8.815 8.915 567,194 8.8585 0.75%
2019-04-17 0 10.60 10.60 10.62 10.46 10.70 1,322,000 14,003,550 10.593 8.799 8.799 8.815 8.682 8.882 1,592,674 8.7925 -0.93%
2019-04-16 0 10.70 10.64 10.70 10.44 10.70 1,241,000 13,180,576 10.621 8.882 8.832 8.882 8.666 8.882 1,495,090 8.8159 0.94%
2019-04-15 0 10.60 10.60 10.62 10.52 10.86 908,000 9,678,670 10.659 8.799 8.799 8.815 8.732 9.014 1,093,909 8.8478 -0.19%
2019-04-12 0 10.62 10.56 10.62 10.34 10.76 2,533,000 26,857,080 10.603 8.815 8.765 8.815 8.583 8.931 3,051,622 8.8009 3.11%
2019-04-11 0 10.30 10.28 10.30 10.16 10.58 3,165,000 32,532,810 10.279 8.550 8.533 8.550 8.433 8.782 3,813,021 8.5320 -0.39%
2019-04-10 0 10.34 10.30 10.34 10.26 10.48 2,251,886 23,240,942 10.321 8.583 8.550 8.583 8.516 8.699 2,712,951 8.5667 -0.39%
2019-04-09 0 10.38 10.32 10.38 10.28 10.54 2,183,000 22,582,480 10.345 8.616 8.566 8.616 8.533 8.749 2,629,961 8.5866 0.78%
2019-04-08 0 10.30 10.28 10.30 10.10 10.80 3,172,354 33,019,867 10.409 8.550 8.533 8.550 8.384 8.965 3,821,881 8.6397 -4.98%
2019-04-04 0 10.84 10.78 10.84 10.50 11.00 2,101,000 22,682,210 10.796 8.998 8.948 8.998 8.716 9.131 2,531,172 8.9612 0.00%
2019-04-03 0 10.84 10.78 10.84 10.60 11.30 6,555,000 71,905,653 10.970 8.998 8.948 8.998 8.799 9.380 7,897,111 9.1053 0.74%
2019-04-02 0 10.76 10.74 10.76 10.40 10.76 2,886,935 30,751,155 10.652 8.931 8.915 8.931 8.633 8.931 3,478,024 8.8416 0.94%
2019-04-01 0 10.66 10.60 10.66 10.50 10.70 1,814,340 19,206,696 10.586 8.848 8.799 8.848 8.716 8.882 2,185,819 8.7870 1.72%
2019-03-29 0 10.48 10.46 10.48 10.28 10.50 3,192,000 33,417,740 10.469 8.699 8.682 8.699 8.533 8.716 3,845,550 8.6900 0.19%
2019-03-28 0 10.46 10.44 10.46 10.28 10.50 1,229,000 12,774,021 10.394 8.682 8.666 8.682 8.533 8.716 1,480,633 8.6274 0.58%
2019-03-27 0 10.40 10.36 10.40 10.16 10.54 1,308,000 13,448,020 10.281 8.633 8.599 8.633 8.433 8.749 1,575,808 8.5340 -0.76%
2019-03-26 0 10.48 10.46 10.48 10.26 10.76 2,111,000 22,232,512 10.532 8.699 8.682 8.699 8.516 8.931 2,543,219 8.7419 0.38%
2019-03-25 0 10.44 10.44 10.46 9.790 10.70 2,805,000 29,274,780 10.437 8.666 8.666 8.682 8.126 8.882 3,379,313 8.6629 2.96%
2019-03-22 0 10.14 10.10 10.16 9.980 10.30 1,550,265 15,634,477 10.085 8.417 8.384 8.433 8.284 8.550 1,867,676 8.3711 0.40%
2019-03-21 0 10.10 10.10 10.12 10.10 10.48 1,642,800 16,899,960 10.287 8.384 8.384 8.400 8.384 8.699 1,979,157 8.5390 -2.88%
2019-03-20 0 10.40 10.38 10.40 9.850 10.48 3,897,000 39,905,025 10.240 8.633 8.616 8.633 8.176 8.699 4,694,896 8.4997 4.31%
2019-03-19 0 9.970 9.950 9.970 9.920 10.80 4,255,000 43,564,050 10.238 8.276 8.259 8.276 8.234 8.965 5,126,195 8.4983 -5.59%
2019-03-18 0 10.56 10.54 10.56 10.26 10.66 4,206,000 43,942,560 10.448 8.765 8.749 8.765 8.516 8.848 5,067,162 8.6720 2.13%
2019-03-15 0 10.34 10.32 10.34 9.880 10.36 3,559,383 36,309,140 10.201 8.583 8.566 8.583 8.201 8.599 4,288,153 8.4673 2.78%
2019-03-14 0 10.06 10.00 10.06 9.900 10.14 1,745,000 17,481,940 10.018 8.350 8.301 8.350 8.217 8.417 2,102,282 8.3157 1.11%
2019-03-13 0 9.950 9.940 9.950 9.790 10.02 2,439,000 24,234,320 9.9362 8.259 8.251 8.259 8.126 8.317 2,938,376 8.2475 1.32%
2019-03-12 0 9.820 9.790 9.830 9.660 9.880 485,000 4,749,460 9.7927 8.151 8.126 8.159 8.018 8.201 584,302 8.1284 0.61%
2019-03-11 0 9.760 9.700 9.760 9.570 9.780 616,000 5,970,189 9.6919 8.101 8.051 8.101 7.944 8.118 742,124 8.0447 0.72%
2019-03-08 0 9.690 9.680 9.690 9.620 9.890 629,000 6,114,690 9.7213 8.043 8.035 8.043 7.985 8.209 757,785 8.0692 -1.72%
2019-03-07 0 9.860 9.840 9.870 9.570 10.00 2,932,000 28,991,499 9.8880 8.184 8.168 8.193 7.944 8.301 3,532,316 8.2075 3.14%
2019-03-06 0 9.560 9.560 9.600 9.370 9.780 2,502,000 23,888,740 9.5479 7.935 7.935 7.968 7.778 8.118 3,014,275 7.9252 -1.85%
2019-03-05 0 9.740 9.740 9.760 9.710 9.880 648,000 6,331,280 9.7705 8.085 8.085 8.101 8.060 8.201 780,675 8.1100 -0.81%
2019-03-04 0 9.820 9.810 9.820 9.700 9.950 1,743,000 17,073,035 9.7952 8.151 8.143 8.151 8.051 8.259 2,099,872 8.1305 -0.20%
2019-03-01 0 9.840 9.820 9.840 9.780 9.940 880,945 8,658,855 9.8291 8.168 8.151 8.168 8.118 8.251 1,061,315 8.1586 -0.40%
2019-02-28 0 9.880 9.800 9.880 9.750 9.970 895,000 8,813,340 9.8473 8.201 8.134 8.201 8.093 8.276 1,078,248 8.1738 -0.20%
2019-02-27 0 9.900 9.890 9.900 9.770 10.10 944,475 9,344,561 9.8939 8.217 8.209 8.217 8.110 8.384 1,137,853 8.2125 -1.00%
2019-02-26 0 10.00 9.980 10.00 9.810 10.04 1,512,000 15,066,530 9.9646 8.301 8.284 8.301 8.143 8.334 1,821,576 8.2712 0.40%
2019-02-25 0 9.960 9.950 9.960 9.920 10.22 2,832,000 28,370,200 10.018 8.267 8.259 8.267 8.234 8.483 3,411,841 8.3152 -0.99%
2019-02-22 0 10.06 10.06 10.08 9.770 10.08 2,574,000 25,734,630 9.9979 8.350 8.350 8.367 8.110 8.367 3,101,016 8.2988 1.62%
2019-02-21 0 9.900 9.870 9.900 9.770 10.42 6,335,000 63,514,490 10.026 8.217 8.193 8.217 8.110 8.649 7,632,067 8.3221 0.51%
2019-02-20 0 9.850 9.800 9.850 9.530 9.940 1,005,000 9,848,375 9.7994 8.176 8.134 8.176 7.910 8.251 1,210,770 8.1340 0.92%
2019-02-19 0 9.760 9.760 9.780 9.580 10.08 2,519,000 24,750,420 9.8255 8.101 8.101 8.118 7.952 8.367 3,034,755 8.1557 -2.98%
2019-02-18 0 10.06 10.02 10.06 9.850 10.06 2,830,000 28,255,380 9.9842 8.350 8.317 8.350 8.176 8.350 3,409,431 8.2874 2.13%
2019-02-15 0 9.850 9.850 9.860 9.620 9.880 2,491,725 24,325,512 9.7625 8.176 8.176 8.184 7.985 8.201 3,001,896 8.1034 0.82%
2019-02-14 0 9.770 9.750 9.770 9.520 9.790 2,295,000 22,321,420 9.7261 8.110 8.093 8.110 7.902 8.126 2,764,892 8.0732 2.09%
2019-02-13 0 9.570 9.560 9.570 9.510 9.800 1,905,000 18,362,330 9.6390 7.944 7.935 7.944 7.894 8.134 2,295,041 8.0009 -0.21%
2019-02-12 0 9.590 9.580 9.590 9.270 9.630 1,530,000 14,542,520 9.5049 7.960 7.952 7.960 7.695 7.993 1,843,262 7.8896 2.02%
2019-02-11 0 9.400 9.380 9.400 9.220 9.440 823,019 7,718,114 9.3778 7.802 7.786 7.802 7.653 7.836 991,529 7.7841 0.53%
2019-02-08 0 9.350 9.320 9.350 9.160 9.480 1,075,000 10,018,360 9.3194 7.761 7.736 7.761 7.603 7.869 1,295,102 7.7356 1.08%
2019-02-04 0 9.250 9.230 9.250 8.960 9.460 584,000 5,367,267 9.1905 7.678 7.661 7.678 7.437 7.852 703,572 7.6286 1.98%
2019-02-01 0 9.070 9.070 9.080 8.950 9.180 1,128,000 10,233,560 9.0723 7.529 7.529 7.537 7.429 7.620 1,358,954 7.5305 0.78%
2019-01-31 0 9.000 9.000 9.020 8.620 9.000 2,526,988 22,485,287 8.8981 7.470 7.470 7.487 7.155 7.470 3,044,379 7.3858 4.90%
2019-01-30 0 8.580 8.550 8.580 8.320 8.620 1,857,000 15,837,750 8.5287 7.122 7.097 7.122 6.906 7.155 2,237,214 7.0792 2.75%
2019-01-29 0 8.350 8.340 8.350 8.260 8.400 468,000 3,891,990 8.3162 6.931 6.923 6.931 6.856 6.972 563,821 6.9029 -1.07%
2019-01-28 0 8.440 8.430 8.440 8.330 8.550 1,593,160 13,488,228 8.4663 7.006 6.997 7.006 6.914 7.097 1,919,353 7.0275 1.69%
2019-01-25 0 8.300 8.300 8.310 8.090 8.400 911,000 7,577,716 8.3180 6.889 6.889 6.898 6.715 6.972 1,097,524 6.9044 1.10%
2019-01-24 0 8.210 8.200 8.210 8.050 8.340 901,000 7,422,400 8.2380 6.815 6.806 6.815 6.682 6.923 1,085,476 6.8379 3.27%
2019-01-23 0 7.950 7.950 7.990 7.950 8.330 1,709,761 13,816,083 8.0807 6.599 6.599 6.632 6.599 6.914 2,059,828 6.7074 -4.79%
2019-01-22 0 8.350 8.300 8.350 8.210 8.700 1,236,000 10,315,660 8.3460 6.931 6.889 6.931 6.815 7.221 1,489,066 6.9276 -4.02%
2019-01-21 0 8.700 8.660 8.700 8.470 8.710 1,320,316 11,392,766 8.6288 7.221 7.188 7.221 7.031 7.230 1,590,646 7.1624 0.81%
2019-01-18 0 8.630 8.610 8.630 8.430 8.720 2,246,000 19,242,040 8.5672 7.163 7.147 7.163 6.997 7.238 2,705,860 7.1112 0.82%
2019-01-17 0 8.560 8.480 8.560 8.130 8.600 2,129,000 18,050,805 8.4785 7.105 7.039 7.105 6.748 7.138 2,564,904 7.0376 3.76%
2019-01-16 0 8.250 8.250 8.260 7.900 8.290 1,835,056 14,934,198 8.1383 6.848 6.848 6.856 6.557 6.881 2,210,777 6.7552 3.77%
2019-01-15 0 7.950 7.950 7.960 7.720 7.970 1,185,000 9,256,189 7.8111 6.599 6.599 6.607 6.408 6.616 1,427,624 6.4836 1.92%
2019-01-14 0 7.800 7.790 7.800 7.650 7.840 931,000 7,229,702 7.7655 6.474 6.466 6.474 6.350 6.508 1,121,619 6.4458 -0.26%
2019-01-11 0 7.820 7.810 7.820 7.770 7.900 882,000 6,890,620 7.8125 6.491 6.483 6.491 6.449 6.557 1,062,586 6.4848 -0.51%
2019-01-10 0 7.860 7.840 7.860 7.670 7.990 1,518,090 11,922,542 7.8536 6.524 6.508 6.524 6.366 6.632 1,828,913 6.5189 -1.50%
2019-01-09 0 7.980 7.960 7.980 7.850 8.080 1,784,116 14,211,774 7.9657 6.624 6.607 6.624 6.516 6.707 2,149,407 6.6120 1.01%
2019-01-08 0 7.900 7.880 7.900 7.680 8.000 1,291,430 10,160,078 7.8673 6.557 6.541 6.557 6.375 6.640 1,555,845 6.5303 0.25%
2019-01-07 0 7.880 7.860 7.880 7.800 8.350 1,744,966 13,951,781 7.9954 6.541 6.524 6.541 6.474 6.931 2,102,241 6.6366 -3.43%
2019-01-04 0 8.160 8.140 8.160 7.910 8.200 990,000 7,965,540 8.0460 6.773 6.757 6.773 6.566 6.806 1,192,699 6.6786 1.49%
2019-01-03 0 8.040 8.030 8.040 8.020 8.420 1,269,468 10,318,703 8.1284 6.674 6.665 6.674 6.657 6.989 1,529,387 6.7470 -3.71%
2019-01-02 0 8.350 8.320 8.350 8.250 8.810 918,000 7,742,870 8.4345 6.931 6.906 6.931 6.848 7.313 1,105,957 7.0011 -5.11%
2018-12-31 0 8.800 8.800 8.810 8.310 8.900 3,319,289 28,252,869 8.5117 7.304 7.304 7.313 6.898 7.387 3,998,901 7.0652 5.90%
2018-12-28 0 8.310 8.310 8.340 7.950 8.390 1,344,249 11,067,127 8.2329 6.898 6.898 6.923 6.599 6.964 1,619,479 6.8338 4.40%
2018-12-27 0 7.960 7.950 7.960 7.950 8.420 1,552,000 12,553,695 8.0887 6.607 6.599 6.607 6.599 6.989 1,869,766 6.7140 -3.52%
2018-12-24 0 8.250 8.250 8.310 8.100 8.400 953,000 7,828,630 8.2147 6.848 6.848 6.898 6.723 6.972 1,148,123 6.8186 1.98%
2018-12-21 0 8.090 8.070 8.090 7.820 8.130 4,684,168 37,609,980 8.0292 6.715 6.699 6.715 6.491 6.748 5,643,233 6.6646 -0.25%
2018-12-20 0 8.110 8.080 8.110 8.080 8.440 1,956,681 15,968,773 8.1612 6.732 6.707 6.732 6.707 7.006 2,357,304 6.7742 -3.45%
2018-12-19 0 8.400 8.390 8.400 8.380 8.790 2,058,000 17,504,460 8.5056 6.972 6.964 6.972 6.956 7.296 2,479,367 7.0601 -3.11%
2018-12-18 0 8.670 8.660 8.670 8.620 9.060 741,147 6,463,728 8.7212 7.197 7.188 7.197 7.155 7.520 892,894 7.2391 -0.57%
2018-12-17 0 8.720 8.710 8.720 8.580 8.930 1,349,000 11,799,010 8.7465 7.238 7.230 7.238 7.122 7.412 1,625,203 7.2600 -2.35%
2018-12-14 0 8.930 8.930 8.960 8.880 9.330 3,112,690 28,673,767 9.2119 7.412 7.412 7.437 7.371 7.744 3,750,001 7.6463 -3.98%
2018-12-13 0 9.300 9.290 9.300 8.790 9.320 2,030,000 18,746,930 9.2349 7.719 7.711 7.719 7.296 7.736 2,445,635 7.6655 1.31%
2018-12-12 0 9.180 9.160 9.190 9.030 9.380 1,635,081 14,990,787 9.1682 7.620 7.603 7.628 7.495 7.786 1,969,857 7.6101 0.55%
2018-12-11 0 9.130 9.100 9.130 9.040 9.340 1,077,000 9,799,465 9.0989 7.578 7.553 7.578 7.504 7.753 1,297,512 7.5525 -0.44%
2018-12-10 0 9.170 9.160 9.170 9.080 9.380 1,578,000 14,450,640 9.1576 7.612 7.603 7.612 7.537 7.786 1,901,089 7.6012 -2.65%
2018-12-07 0 9.420 9.410 9.420 9.150 9.580 1,227,500 11,444,290 9.3233 7.819 7.811 7.819 7.595 7.952 1,478,826 7.7388 1.29%
2018-12-06 0 9.300 9.280 9.300 9.200 9.700 1,948,000 18,208,540 9.3473 7.719 7.703 7.719 7.636 8.051 2,346,845 7.7587 -4.12%
2018-12-05 0 9.700 9.700 9.720 9.660 9.940 1,562,000 15,318,300 9.8069 8.051 8.051 8.068 8.018 8.251 1,881,813 8.1402 -2.81%
2018-12-04 0 9.980 9.960 9.980 9.800 10.04 2,219,600 22,117,288 9.9645 8.284 8.267 8.284 8.134 8.334 2,674,054 8.2711 1.63%
2018-12-03 0 9.820 9.760 9.820 9.500 9.850 2,157,000 20,970,640 9.7221 8.151 8.101 8.151 7.885 8.176 2,598,637 8.0699 2.08%
2018-11-30 0 9.620 9.530 9.620 9.290 9.700 10,566,870 101,593,705 9.6144 7.985 7.910 7.985 7.711 8.051 12,730,396 7.9804 1.26%
2018-11-29 0 9.500 9.440 9.500 9.350 9.750 2,223,000 21,273,040 9.5695 7.885 7.836 7.885 7.761 8.093 2,678,151 7.9432 -0.21%
2018-11-28 0 9.520 9.510 9.520 9.140 9.710 2,994,358 28,602,550 9.5521 7.902 7.894 7.902 7.587 8.060 3,607,441 7.9288 3.48%
2018-11-27 0 9.200 9.170 9.200 9.150 9.380 1,925,000 17,821,275 9.2578 7.636 7.612 7.636 7.595 7.786 2,319,136 7.6844 -2.34%
2018-11-26 0 9.420 9.410 9.420 9.400 9.850 2,543,000 24,343,010 9.5726 7.819 7.811 7.819 7.802 8.176 3,063,669 7.9457 0.32%
2018-11-23 0 9.390 9.390 9.410 9.260 9.690 1,627,000 15,250,750 9.3735 7.794 7.794 7.811 7.686 8.043 1,960,122 7.7805 -2.39%
2018-11-22 0 9.620 9.610 9.620 9.470 9.640 1,700,000 16,279,855 9.5764 7.985 7.977 7.985 7.861 8.002 2,048,068 7.9489 2.23%
2018-11-21 0 9.410 9.390 9.450 9.020 9.500 1,564,000 14,681,940 9.3874 7.811 7.794 7.844 7.487 7.885 1,884,223 7.7920 -1.05%
2018-11-20 0 9.510 9.480 9.510 9.170 9.510 2,819,000 26,524,250 9.4091 7.894 7.869 7.894 7.612 7.894 3,396,179 7.8100 -0.11%
2018-11-19 0 9.520 9.470 9.520 9.260 9.640 2,206,600 20,992,616 9.5136 7.902 7.861 7.902 7.686 8.002 2,658,393 7.8967 1.49%
2018-11-16 0 9.380 9.310 9.380 9.140 9.420 1,991,200 18,620,895 9.3516 7.786 7.728 7.786 7.587 7.819 2,398,890 7.7623 0.32%
2018-11-15 0 9.350 9.330 9.350 8.570 9.550 3,906,439 35,712,173 9.1419 7.761 7.744 7.761 7.114 7.927 4,706,267 7.5882 -0.74%
2018-11-14 0 9.420 9.420 9.430 9.170 9.610 3,883,000 36,627,550 9.4328 7.819 7.819 7.827 7.612 7.977 4,678,029 7.8297 2.39%
2018-11-13 0 9.200 9.180 9.200 9.020 9.350 1,651,000 15,188,910 9.1998 7.636 7.620 7.636 7.487 7.761 1,989,036 7.6363 -0.33%
2018-11-12 0 9.230 9.200 9.230 8.870 9.360 1,902,000 17,491,950 9.1966 7.661 7.636 7.661 7.363 7.769 2,291,427 7.6336 2.44%
2018-11-09 0 9.010 9.000 9.070 8.890 9.280 5,838,225 53,351,300 9.1383 7.479 7.470 7.529 7.379 7.703 7,033,579 7.5852 -3.12%
2018-11-08 0 9.300 9.300 9.330 8.830 9.380 5,382,000 49,514,790 9.2001 7.719 7.719 7.744 7.329 7.786 6,483,944 7.6365 7.02%
2018-11-07 0 8.690 8.660 8.690 8.450 8.970 2,862,986 24,934,233 8.7092 7.213 7.188 7.213 7.014 7.446 3,449,171 7.2291 2.48%
2018-11-06 0 8.480 8.460 8.480 7.780 8.480 3,015,000 24,927,950 8.2680 7.039 7.022 7.039 6.458 7.039 3,632,310 6.8628 8.72%
2018-11-05 0 7.800 7.800 7.810 7.740 8.000 1,449,000 11,324,295 7.8152 6.474 6.474 6.483 6.425 6.640 1,745,677 6.4871 -3.94%
2018-11-02 0 8.120 8.120 8.130 7.390 8.140 3,509,000 27,224,090 7.7584 6.740 6.740 6.748 6.134 6.757 4,227,454 6.4398 10.78%
2018-11-01 0 7.330 7.330 7.340 7.110 7.420 1,582,000 11,604,528 7.3354 6.084 6.084 6.093 5.902 6.159 1,905,908 6.0887 3.09%
2018-10-31 0 7.110 7.060 7.110 7.040 7.160 610,000 4,328,170 7.0954 5.902 5.860 5.902 5.844 5.943 734,895 5.8895 3.04%
2018-10-30 0 6.900 6.900 6.910 6.780 6.990 1,399,000 9,633,805 6.8862 5.727 5.727 5.736 5.628 5.802 1,685,440 5.7159 0.44%
2018-10-29 0 6.870 6.870 6.890 6.800 7.060 1,565,400 10,816,891 6.9100 5.702 5.702 5.719 5.644 5.860 1,885,910 5.7356 -1.15%
2018-10-26 0 6.950 6.950 6.980 6.950 7.210 131,110,000 681,177,180 5.1955 5.769 5.769 5.794 5.769 5.985 157,954,263 4.3125 -2.66%
2018-10-25 0 7.140 7.120 7.150 6.780 7.140 1,169,200 8,139,568 6.9617 5.927 5.910 5.935 5.628 5.927 1,408,589 5.7785 0.00%
2018-10-24 0 7.140 7.130 7.140 7.020 7.320 2,182,000 15,532,988 7.1187 5.927 5.918 5.927 5.827 6.076 2,628,756 5.9089 -2.19%
2018-10-23 0 7.300 7.300 7.320 7.290 7.800 768,000 5,688,350 7.4067 6.059 6.059 6.076 6.051 6.474 925,245 6.1479 -4.95%
2018-10-22 0 7.680 7.660 7.680 7.430 7.800 2,662,000 20,312,710 7.6306 6.375 6.358 6.375 6.167 6.474 3,207,034 6.3338 3.23%
2018-10-19 0 7.440 7.410 7.440 7.150 7.580 1,780,743 13,207,053 7.4166 6.176 6.151 6.176 5.935 6.292 2,145,343 6.1561 2.48%
2018-10-18 0 7.260 7.240 7.260 7.070 7.460 1,832,348 13,325,983 7.2726 6.026 6.010 6.026 5.868 6.192 2,207,514 6.0366 1.26%
2018-10-16 0 7.170 7.160 7.170 6.900 7.200 1,977,929 14,027,043 7.0918 5.951 5.943 5.951 5.727 5.976 2,382,902 5.8865 1.41%
2018-10-15 0 7.070 7.070 7.080 7.070 7.340 1,615,686 11,580,682 7.1677 5.868 5.868 5.877 5.868 6.093 1,946,491 5.9495 -3.94%
2018-10-12 0 7.360 7.350 7.360 7.200 7.400 1,943,000 14,268,210 7.3434 6.109 6.101 6.109 5.976 6.142 2,340,822 6.0954 0.14%
2018-10-11 0 7.350 7.350 7.360 7.180 7.600 3,977,816 29,230,157 7.3483 6.101 6.101 6.109 5.960 6.308 4,792,258 6.0995 -3.92%
2018-10-10 0 7.650 7.600 7.650 7.530 7.690 2,996,761 22,892,341 7.6390 6.350 6.308 6.350 6.250 6.383 3,610,336 6.3408 1.32%
2018-10-09 0 7.550 7.550 7.570 7.550 7.890 3,782,995 29,065,881 7.6833 6.267 6.267 6.283 6.267 6.549 4,557,549 6.3775 -2.71%
2018-10-08 0 7.760 7.740 7.760 7.720 8.210 2,420,000 19,087,100 7.8872 6.441 6.425 6.441 6.408 6.815 2,915,486 6.5468 -5.02%
2018-10-05 0 8.170 8.160 8.170 8.050 8.290 809,000 6,583,100 8.1373 6.782 6.773 6.782 6.682 6.881 974,640 6.7544 -1.57%
2018-10-04 0 8.300 8.240 8.300 8.100 8.380 1,443,000 11,866,090 8.2232 6.889 6.840 6.889 6.723 6.956 1,738,449 6.8257 0.00%
2018-10-03 0 8.300 8.290 8.300 8.240 8.550 621,696 5,181,784 8.3349 6.889 6.881 6.889 6.840 7.097 748,986 6.9184 1.47%
2018-10-02 0 8.180 8.180 8.190 8.110 8.540 2,182,641 18,030,504 8.2609 6.790 6.790 6.798 6.732 7.089 2,629,528 6.8569 -3.76%
2018-09-28 0 8.500 8.460 8.500 8.360 8.620 740,641 6,266,842 8.4614 7.055 7.022 7.055 6.939 7.155 892,284 7.0234 -0.47%
2018-09-27 0 8.540 8.540 8.550 8.420 8.760 1,062,000 9,087,470 8.5569 7.089 7.089 7.097 6.989 7.271 1,279,440 7.1027 -0.47%
2018-09-26 0 8.580 8.570 8.600 8.520 8.620 1,552,000 13,324,460 8.5853 7.122 7.114 7.138 7.072 7.155 1,869,766 7.1263 1.18%
2018-09-24 0 8.480 8.450 8.480 8.290 8.940 1,849,000 15,664,651 8.4720 7.039 7.014 7.039 6.881 7.421 2,227,576 7.0322 -5.15%
2018-09-21 0 8.940 8.920 8.940 8.560 9.150 21,622,453 193,002,575 8.9260 7.421 7.404 7.421 7.105 7.595 26,049,566 7.4091 4.81%
2018-09-20 0 8.530 8.510 8.530 8.410 8.620 1,814,000 15,439,912 8.5115 7.080 7.064 7.080 6.981 7.155 2,185,409 7.0650 1.43%
2018-09-19 0 8.410 8.360 8.410 8.110 8.590 2,329,000 19,642,915 8.4341 6.981 6.939 6.981 6.732 7.130 2,805,854 7.0007 -1.06%
2018-09-18 0 8.500 8.460 8.500 8.080 8.610 2,160,000 18,128,860 8.3930 7.055 7.022 7.055 6.707 7.147 2,602,252 6.9666 5.20%
2018-09-17 0 8.080 8.080 8.090 7.770 8.590 4,028,586 32,200,729 7.9931 6.707 6.707 6.715 6.449 7.130 4,853,423 6.6346 -4.60%
2018-09-14 0 8.470 8.460 8.480 8.100 8.580 1,910,500 16,003,282 8.3765 7.031 7.022 7.039 6.723 7.122 2,301,667 6.9529 3.67%
2018-09-13 0 8.170 8.170 8.180 8.050 8.440 3,024,500 24,801,555 8.2002 6.782 6.782 6.790 6.682 7.006 3,643,755 6.8066 0.86%
2018-09-12 0 8.100 8.100 8.110 7.550 9.030 9,389,812 77,492,270 8.2528 6.723 6.723 6.732 6.267 7.495 11,312,340 6.8502 -10.60%
2018-09-11 0 9.060 9.060 9.160 8.940 9.400 4,100,820 37,296,608 9.0949 7.520 7.520 7.603 7.421 7.802 4,940,447 7.5492 2.37%
2018-09-10 0 8.850 8.850 8.870 8.840 9.560 4,168,357 37,427,151 8.9789 7.346 7.346 7.363 7.338 7.935 5,021,812 7.4529 -3.70%
2018-09-07 0 9.190 9.190 9.210 9.030 9.300 1,693,000 15,546,790 9.1830 7.628 7.628 7.645 7.495 7.719 2,039,635 7.6223 1.10%
2018-09-06 0 9.090 9.080 9.130 8.910 9.190 1,889,156 17,100,754 9.0521 7.545 7.537 7.578 7.396 7.628 2,275,953 7.5137 0.22%
2018-09-05 0 9.070 9.030 9.070 9.000 9.430 2,121,000 19,294,416 9.0968 7.529 7.495 7.529 7.470 7.827 2,555,267 7.5508 -2.89%
2018-09-04 0 9.340 9.330 9.350 9.200 9.400 1,155,000 10,734,185 9.2937 7.753 7.744 7.761 7.636 7.802 1,391,482 7.7142 0.97%
2018-09-03 0 9.250 9.240 9.300 9.140 9.420 1,556,000 14,431,730 9.2749 7.678 7.670 7.719 7.587 7.819 1,874,585 7.6986 -0.22%
2018-08-31 0 9.270 9.200 9.270 9.190 9.570 2,924,000 27,381,225 9.3643 7.695 7.636 7.695 7.628 7.944 3,522,678 7.7728 -2.22%
2018-08-30 0 9.480 9.470 9.480 9.460 9.650 1,323,000 12,610,465 9.5317 7.869 7.861 7.869 7.852 8.010 1,593,879 7.9118 -1.04%
2018-08-29 0 9.580 9.550 9.580 9.300 9.780 1,098,000 10,507,550 9.5697 7.952 7.927 7.952 7.719 8.118 1,322,811 7.9433 -0.21%
2018-08-28 0 9.600 9.580 9.600 9.580 10.18 2,255,364 22,128,300 9.8114 7.968 7.952 7.968 7.952 8.450 2,717,141 8.1440 -3.42%
2018-08-27 0 9.940 9.940 9.950 9.520 9.990 4,029,374 39,759,241 9.8673 8.251 8.251 8.259 7.902 8.292 4,854,373 8.1904 4.30%
2018-08-24 0 9.530 9.530 9.550 9.400 9.750 2,402,000 22,901,355 9.5343 7.910 7.910 7.927 7.802 8.093 2,893,800 7.9139 -2.85%
2018-08-23 0 9.810 9.800 9.810 9.400 9.950 2,984,000 29,004,756 9.7201 8.143 8.134 8.143 7.802 8.259 3,594,962 8.0682 0.51%
2018-08-22 0 9.760 9.760 9.800 9.410 10.06 3,644,967 35,579,023 9.7611 8.101 8.101 8.134 7.811 8.350 4,391,260 8.1022 0.00%
2018-08-21 0 9.760 9.700 9.750 9.150 9.990 4,025,411 39,028,393 9.6955 8.101 8.051 8.093 7.595 8.292 4,849,598 8.0478 6.67%
2018-08-20 0 9.150 9.150 9.180 8.920 9.370 2,531,000 23,062,215 9.1119 7.595 7.595 7.620 7.404 7.778 3,049,212 7.5633 -2.35%
2018-08-17 0 9.370 9.350 9.380 9.330 9.700 2,857,000 26,926,285 9.4247 7.778 7.761 7.786 7.744 8.051 3,441,960 7.8230 1.74%
2018-08-16 0 9.210 9.180 9.210 8.660 9.570 4,798,500 44,180,450 9.2071 7.645 7.620 7.645 7.188 7.944 5,780,974 7.6424 -0.11%
2018-08-15 0 9.220 9.200 9.280 9.200 9.930 5,165,000 49,144,541 9.5149 7.653 7.636 7.703 7.636 8.242 6,222,514 7.8979 -4.26%
2018-08-14 0 9.630 9.560 9.670 9.360 10.04 4,792,864 45,931,312 9.5833 7.993 7.935 8.027 7.769 8.334 5,774,184 7.9546 -0.72%
2018-08-13 0 9.700 9.700 9.730 9.630 11.04 7,687,094 77,076,196 10.027 8.051 8.051 8.076 7.993 9.164 9,260,997 8.3227 -11.82%
2018-08-10 0 11.00 10.98 11.06 10.86 11.60 2,906,065 32,064,651 11.034 9.131 9.114 9.180 9.014 9.629 3,501,071 9.1585 -4.01%
2018-08-09 0 11.46 11.44 11.48 11.28 11.82 5,304,800 61,405,824 11.576 9.512 9.496 9.529 9.363 9.811 6,390,937 9.6083 0.53%
2018-08-08 0 11.40 11.40 11.42 10.74 11.44 7,216,000 80,315,420 11.130 9.463 9.463 9.479 8.915 9.496 8,693,448 9.2386 7.55%
2018-08-07 0 10.60 10.54 10.60 10.18 10.78 3,091,000 32,520,420 10.521 8.799 8.749 8.799 8.450 8.948 3,723,870 8.7330 5.58%
2018-08-06 0 10.04 10.02 10.04 10.00 10.78 2,472,187 25,452,022 10.295 8.334 8.317 8.334 8.301 8.948 2,978,358 8.5457 -1.76%
2018-08-03 0 10.22 10.22 10.28 10.22 11.10 1,755,000 18,493,780 10.538 8.483 8.483 8.533 8.483 9.214 2,114,329 8.7469 -4.84%
2018-08-02 0 10.74 10.72 10.74 9.900 11.12 5,560,277 57,953,425 10.423 8.915 8.898 8.915 8.217 9.230 6,698,722 8.6514 1.13%
2018-08-01 0 10.62 10.62 10.64 10.58 11.46 5,599,000 61,647,068 11.010 8.815 8.815 8.832 8.782 9.512 6,745,373 9.1392 -6.68%
2018-07-31 0 11.38 11.34 11.38 11.20 11.76 4,433,433 50,429,167 11.375 9.446 9.413 9.446 9.297 9.761 5,341,161 9.4416 -1.90%
2018-07-30 0 11.60 11.56 11.60 11.00 11.62 10,610,209 121,425,228 11.444 9.629 9.595 9.629 9.131 9.645 12,782,608 9.4993 5.07%
2018-07-27 0 11.04 11.02 11.06 10.52 11.06 8,218,586 89,348,180 10.872 9.164 9.147 9.180 8.732 9.180 9,901,310 9.0239 4.94%
2018-07-26 0 10.52 10.50 10.58 10.20 10.72 5,837,000 61,325,092 10.506 8.732 8.716 8.782 8.467 8.898 7,032,103 8.7207 2.94%
2018-07-25 0 10.22 10.20 10.22 9.720 10.28 4,001,000 40,485,500 10.119 8.483 8.467 8.483 8.068 8.533 4,820,189 8.3992 5.25%
2018-07-24 0 9.710 9.680 9.740 9.410 9.740 1,302,000 12,540,959 9.6321 8.060 8.035 8.085 7.811 8.085 1,568,579 7.9951 3.30%
2018-07-23 0 9.400 9.420 9.430 9.320 9.550 861,800 8,119,236 9.4213 7.802 7.819 7.827 7.736 7.927 1,038,250 7.8201 -1.88%
2018-07-20 0 9.580 9.560 9.640 8.950 9.710 1,269,000 11,913,566 9.3882 7.952 7.935 8.002 7.429 8.060 1,528,823 7.7926 1.27%
2018-07-19 0 9.460 9.450 9.460 9.300 9.830 1,968,200 18,763,721 9.5334 7.852 7.844 7.852 7.719 8.159 2,371,181 7.9132 -2.67%
2018-07-18 0 9.720 9.670 9.740 9.170 9.800 2,618,769 25,081,217 9.5775 8.068 8.027 8.085 7.612 8.134 3,154,952 7.9498 6.35%
2018-07-17 0 9.140 9.130 9.170 8.880 9.210 2,405,187 21,915,904 9.1119 7.587 7.578 7.612 7.371 7.645 2,897,640 7.5634 2.93%
2018-07-16 0 8.880 8.840 8.880 8.690 8.900 1,590,000 14,017,955 8.8163 7.371 7.338 7.371 7.213 7.387 1,915,546 7.3180 1.72%
2018-07-13 0 8.730 8.710 8.720 8.220 8.740 2,503,000 21,371,530 8.5384 7.246 7.230 7.238 6.823 7.255 3,015,480 7.0873 6.72%
2018-07-12 0 8.180 8.180 8.230 7.900 8.250 1,642,000 13,404,570 8.1636 6.790 6.790 6.831 6.557 6.848 1,978,193 6.7762 3.28%
2018-07-11 0 7.920 7.910 7.930 7.760 8.030 652,000 5,188,160 7.9573 6.574 6.566 6.582 6.441 6.665 785,494 6.6050 -1.37%
2018-07-10 0 8.030 8.020 8.040 7.860 8.280 1,081,000 8,667,940 8.0184 6.665 6.657 6.674 6.524 6.873 1,302,331 6.6557 -1.59%
2018-07-09 0 8.160 8.160 8.170 7.810 8.700 1,622,000 13,071,320 8.0588 6.773 6.773 6.782 6.483 7.221 1,954,098 6.6892 4.62%
2018-07-06 0 7.800 7.760 7.800 7.500 8.320 1,843,528 14,349,293 7.7836 6.474 6.441 6.474 6.225 6.906 2,220,983 6.4608 -1.89%
2018-07-05 0 7.950 7.910 7.950 7.810 8.290 825,000 6,605,940 8.0072 6.599 6.566 6.599 6.483 6.881 993,916 6.6464 -2.21%
2018-07-04 0 8.130 8.090 8.140 7.980 8.380 809,000 6,526,705 8.0676 6.748 6.715 6.757 6.624 6.956 974,640 6.6965 -2.98%
2018-07-03 0 8.380 8.320 8.330 8.040 8.580 1,305,000 10,767,560 8.2510 6.956 6.906 6.914 6.674 7.122 1,572,194 6.8487 -2.33%
2018-06-29 0 8.580 8.570 8.580 8.330 8.700 966,116 8,308,546 8.5999 7.122 7.114 7.122 6.914 7.221 1,163,924 7.1384 3.00%
2018-06-28 0 8.330 8.330 8.400 8.130 8.490 2,180,000 18,139,310 8.3208 6.914 6.914 6.972 6.748 7.047 2,626,347 6.9067 0.36%
2018-06-27 0 8.300 8.260 8.360 8.120 9.000 3,019,470 26,074,368 8.6354 6.889 6.856 6.939 6.740 7.470 3,637,695 7.1678 -7.68%
2018-06-26 0 8.990 8.950 8.970 8.920 9.200 2,795,000 25,134,700 8.9927 7.462 7.429 7.446 7.404 7.636 3,367,265 7.4644 -3.23%
2018-06-25 0 9.290 9.230 9.290 9.050 9.440 1,218,000 11,256,080 9.2414 7.711 7.661 7.711 7.512 7.836 1,467,381 7.6709 -2.21%
2018-06-22 0 9.500 9.410 9.500 9.150 9.520 1,095,000 10,303,150 9.4093 7.885 7.811 7.885 7.595 7.902 1,319,197 7.8102 0.74%
2018-06-21 0 9.430 9.410 9.480 9.350 9.690 795,000 7,596,110 9.5549 7.827 7.811 7.869 7.761 8.043 957,773 7.9310 -1.67%
2018-06-20 0 9.590 9.590 9.640 9.200 9.670 1,762,000 16,629,950 9.4381 7.960 7.960 8.002 7.636 8.027 2,122,763 7.8341 4.24%
2018-06-19 0 9.200 9.190 9.200 9.050 9.650 2,154,000 20,052,535 9.3094 7.636 7.628 7.636 7.512 8.010 2,595,023 7.7273 -5.15%
2018-06-15 0 9.700 9.690 9.700 9.650 9.900 1,041,409 10,152,450 9.7488 8.051 8.043 8.051 8.010 8.217 1,254,633 8.0920 0.31%
2018-06-14 0 9.670 9.630 9.670 9.530 9.890 1,303,000 12,655,545 9.7126 8.027 7.993 8.027 7.910 8.209 1,569,784 8.0620 -2.22%
2018-06-13 0 9.890 9.850 9.890 9.760 10.08 1,818,000 18,100,605 9.9563 8.209 8.176 8.209 8.101 8.367 2,190,228 8.2643 -1.30%
2018-06-12 0 10.02 9.980 10.02 9.890 10.08 1,261,000 12,611,450 10.001 8.317 8.284 8.317 8.209 8.367 1,519,185 8.3015 0.30%
2018-06-11 0 9.990 9.980 10.00 9.820 10.08 1,081,000 10,796,410 9.9874 8.292 8.284 8.301 8.151 8.367 1,302,331 8.2901 -0.10%
2018-06-08 0 10.00 9.990 10.00 9.850 10.28 1,089,000 10,937,215 10.043 8.301 8.292 8.301 8.176 8.533 1,311,969 8.3365 -2.34%
2018-06-07 0 10.24 10.22 10.24 9.810 10.30 4,228,550 42,973,970 10.163 8.500 8.483 8.500 8.143 8.550 5,094,329 8.4356 5.46%
2018-06-06 0 9.810 9.810 9.820 9.700 10.00 2,731,000 27,092,570 9.9204 8.060 8.060 8.068 7.969 8.216 3,324,046 8.1505 -1.90%
2018-06-05 0 10.00 9.990 10.00 9.900 10.18 900,000 9,036,185 10.040 8.216 8.208 8.216 8.134 8.364 1,095,438 8.2489 -0.79%
2018-06-04 0 10.08 10.04 10.08 10.00 10.30 3,872,850 39,134,277 10.105 8.282 8.249 8.282 8.216 8.462 4,713,852 8.3020 -0.20%
2018-06-01 0 10.10 10.06 10.10 10.00 10.18 2,833,000 28,525,020 10.069 8.298 8.265 8.298 8.216 8.364 3,448,196 8.2724 -0.79%
2018-05-31 0 10.18 10.06 10.18 9.690 10.18 2,777,812 27,919,154 10.051 8.364 8.265 8.364 7.961 8.364 3,381,023 8.2576 5.17%
2018-05-30 0 9.680 9.670 9.680 9.380 9.760 3,107,000 29,840,250 9.6042 7.953 7.945 7.953 7.707 8.019 3,781,696 7.8907 -1.63%
2018-05-29 0 9.840 9.810 9.910 9.750 10.16 2,465,000 24,478,525 9.9304 8.084 8.060 8.142 8.010 8.347 3,000,283 8.1587 -2.19%
2018-05-28 0 10.06 10.02 10.06 9.910 10.26 1,380,000 13,935,840 10.098 8.265 8.232 8.265 8.142 8.430 1,679,672 8.2968 0.40%
2018-05-25 0 10.02 10.02 10.06 9.810 10.14 910,000 9,121,575 10.024 8.232 8.232 8.265 8.060 8.331 1,107,610 8.2354 -0.40%
2018-05-24 0 10.06 9.990 10.00 10.00 10.34 2,865,000 29,074,420 10.148 8.265 8.208 8.216 8.216 8.495 3,487,144 8.3376 1.00%
2018-05-23 0 9.960 9.920 9.960 9.900 10.64 3,028,944 31,220,881 10.308 8.183 8.150 8.183 8.134 8.742 3,686,689 8.4685 -2.54%
2018-05-21 0 10.22 10.16 10.22 10.06 10.36 2,176,300 22,281,359 10.238 8.397 8.347 8.397 8.265 8.512 2,648,891 8.4116 2.20%
2018-05-18 0 10.00 9.930 10.00 9.760 10.10 3,716,500 37,070,665 9.9746 8.216 8.158 8.216 8.019 8.298 4,523,551 8.1950 2.04%
2018-05-17 0 9.800 9.800 9.810 9.200 9.810 4,914,000 46,794,685 9.5227 8.052 8.052 8.060 7.559 8.060 5,981,092 7.8238 6.06%
2018-05-16 0 9.240 9.220 9.240 8.990 9.240 2,931,000 26,744,420 9.1247 7.591 7.575 7.591 7.386 7.591 3,567,477 7.4967 0.87%
2018-05-15 0 9.160 9.150 9.160 9.060 9.250 2,443,600 22,356,786 9.1491 7.526 7.518 7.526 7.444 7.600 2,974,236 7.5168 1.10%
2018-05-14 0 9.060 9.010 9.070 9.000 9.250 1,734,000 15,775,650 9.0978 7.444 7.403 7.452 7.394 7.600 2,110,544 7.4747 -0.33%
2018-05-11 0 9.090 9.080 9.090 9.050 9.300 1,414,000 12,945,960 9.1556 7.468 7.460 7.468 7.435 7.641 1,721,055 7.5221 -1.09%
2018-05-10 0 9.190 9.170 9.190 9.100 9.300 1,289,000 11,811,200 9.1631 7.550 7.534 7.550 7.476 7.641 1,568,911 7.5283 0.66%
2018-05-09 0 9.130 9.070 9.140 9.000 9.350 1,003,000 9,162,130 9.1347 7.501 7.452 7.509 7.394 7.682 1,220,805 7.5050 1.00%
2018-05-08 0 9.040 9.030 9.070 9.010 9.370 2,532,000 23,237,970 9.1777 7.427 7.419 7.452 7.403 7.698 3,081,832 7.5403 3.55%
2018-05-07 0 8.730 8.690 8.750 8.220 8.890 2,321,000 20,043,285 8.6356 7.172 7.140 7.189 6.753 7.304 2,825,013 7.0949 6.20%
2018-05-04 0 8.220 8.220 8.230 8.210 8.730 4,036,000 33,860,892 8.3897 6.753 6.753 6.762 6.745 7.172 4,912,431 6.8929 -5.63%
2018-05-03 0 8.710 8.700 8.710 8.570 9.340 5,449,500 48,442,435 8.8893 7.156 7.148 7.156 7.041 7.674 6,632,877 7.3034 -5.53%
2018-05-02 0 9.220 9.220 9.230 8.800 9.490 6,587,900 60,609,617 9.2001 7.575 7.575 7.583 7.230 7.797 8,018,485 7.5587 5.01%
2018-04-30 0 8.780 8.780 8.790 8.350 8.850 4,375,000 37,950,372 8.6744 7.214 7.214 7.222 6.860 7.271 5,325,046 7.1268 4.90%
2018-04-27 0 8.370 8.350 8.370 7.960 8.440 2,857,000 23,601,420 8.2609 6.877 6.860 6.877 6.540 6.934 3,477,407 6.7871 4.89%
2018-04-26 0 7.980 7.970 7.980 7.950 8.080 1,256,000 10,066,836 8.0150 6.556 6.548 6.556 6.532 6.638 1,528,745 6.5850 -0.87%
2018-04-25 0 8.050 8.040 8.050 7.880 8.180 1,040,000 8,334,750 8.0142 6.614 6.606 6.614 6.474 6.721 1,265,840 6.5844 1.39%
2018-04-24 0 7.940 7.930 7.950 7.840 8.170 3,982,103 31,890,970 8.0086 6.523 6.515 6.532 6.441 6.712 4,846,830 6.5798 -1.98%
2018-04-23 0 8.100 8.090 8.100 8.000 8.250 5,294,500 42,900,445 8.1028 6.655 6.647 6.655 6.573 6.778 6,444,219 6.6572 0.12%
2018-04-20 0 8.090 8.080 8.090 7.600 8.090 4,330,600 34,373,490 7.9374 6.647 6.638 6.647 6.244 6.647 5,271,004 6.5212 5.20%
2018-04-19 0 7.690 7.660 7.690 7.480 8.000 6,346,000 49,462,400 7.7943 6.318 6.293 6.318 6.145 6.573 7,724,055 6.4037 2.12%
2018-04-18 0 7.530 7.500 7.530 7.250 7.530 5,179,000 38,285,645 7.3925 6.187 6.162 6.187 5.957 6.187 6,303,637 6.0736 4.58%
2018-04-17 0 7.200 7.190 7.210 7.120 7.210 2,341,100 16,768,116 7.1625 5.915 5.907 5.924 5.850 5.924 2,849,478 5.8846 0.84%
2018-04-16 0 7.140 7.110 7.140 7.020 7.160 4,968,004 35,299,613 7.1054 5.866 5.841 5.866 5.768 5.883 6,046,823 5.8377 1.28%
2018-04-13 0 7.050 7.040 7.050 6.950 7.080 2,357,000 16,580,850 7.0347 5.792 5.784 5.792 5.710 5.817 2,868,831 5.7797 0.71%
2018-04-12 0 7.000 6.990 7.010 6.900 7.030 3,413,000 23,859,855 6.9909 5.751 5.743 5.759 5.669 5.776 4,154,145 5.7436 0.86%
2018-04-11 0 6.940 6.900 6.940 6.850 7.080 2,428,400 16,847,322 6.9376 5.702 5.669 5.702 5.628 5.817 2,955,735 5.6999 0.00%
2018-04-10 0 6.940 6.940 6.950 6.660 6.960 4,470,700 30,795,496 6.8883 5.702 5.702 5.710 5.472 5.718 5,441,528 5.6593 4.52%
2018-04-09 0 6.640 6.630 6.650 6.630 6.890 4,463,952 29,750,323 6.6646 5.455 5.447 5.464 5.447 5.661 5,433,314 5.4755 0.00%
2018-04-06 0 6.640 6.610 6.640 6.540 6.930 4,704,010 31,419,316 6.6793 5.455 5.431 5.455 5.373 5.694 5,725,502 5.4876 1.68%
2018-04-04 0 6.530 6.530 6.590 6.450 6.680 2,109,000 13,803,060 6.5448 5.365 5.365 5.414 5.299 5.488 2,566,976 5.3772 -0.46%
2018-04-03 0 6.560 6.560 6.570 6.290 6.670 6,864,000 44,711,930 6.5140 5.390 5.390 5.398 5.168 5.480 8,354,541 5.3518 3.63%
2018-03-29 0 6.330 6.240 6.330 6.100 6.350 2,462,000 15,370,570 6.2431 5.201 5.127 5.201 5.012 5.217 2,996,632 5.1293 3.77%
2018-03-28 0 6.100 6.100 6.120 6.000 6.190 1,928,000 11,749,560 6.0942 5.012 5.012 5.028 4.930 5.086 2,346,672 5.0069 1.50%
2018-03-27 0 6.010 6.010 6.040 5.830 6.060 1,109,000 6,627,780 5.9764 4.938 4.938 4.962 4.790 4.979 1,349,823 4.9101 5.81%
2018-03-26 0 5.680 5.680 5.780 5.610 5.900 3,616,000 20,885,320 5.7758 4.667 4.667 4.749 4.609 4.847 4,401,227 4.7453 1.25%
2018-03-23 0 5.610 5.600 5.650 5.550 6.050 4,277,000 24,731,260 5.7824 4.609 4.601 4.642 4.560 4.971 5,205,765 4.7507 -8.93%
2018-03-22 0 6.160 6.160 6.170 6.050 6.180 619,000 3,787,920 6.1194 5.061 5.061 5.069 4.971 5.077 753,418 5.0276 0.16%
2018-03-21 0 6.150 6.130 6.160 6.070 6.210 946,980 5,832,548 6.1591 5.053 5.036 5.061 4.987 5.102 1,152,620 5.0603 -0.65%
2018-03-20 0 6.190 6.190 6.200 6.070 6.240 993,000 6,122,140 6.1653 5.086 5.086 5.094 4.987 5.127 1,208,633 5.0653 -0.32%
2018-03-19 0 6.210 6.180 6.230 5.990 6.400 651,000 4,078,260 6.2646 5.102 5.077 5.119 4.921 5.258 792,367 5.1469 1.31%
2018-03-16 0 6.130 6.100 6.160 6.100 6.240 1,178,000 7,267,580 6.1694 5.036 5.012 5.061 5.012 5.127 1,433,807 5.0687 -1.13%
2018-03-15 0 6.200 6.200 6.220 6.110 6.440 1,103,000 6,838,490 6.1999 5.094 5.094 5.110 5.020 5.291 1,342,520 5.0938 -2.05%
2018-03-14 0 6.330 6.330 6.350 6.290 6.470 943,000 5,979,240 6.3407 5.201 5.201 5.217 5.168 5.316 1,147,776 5.2094 -2.16%
2018-03-13 0 6.470 6.400 6.470 6.350 6.530 1,472,000 9,433,930 6.4089 5.316 5.258 5.316 5.217 5.365 1,791,650 5.2655 -0.77%
2018-03-12 0 6.520 6.510 6.590 6.320 6.680 3,984,900 26,183,406 6.5707 5.357 5.349 5.414 5.192 5.488 4,850,235 5.3984 3.33%
2018-03-09 0 6.310 6.310 6.320 6.230 6.400 916,000 5,776,380 6.3061 5.184 5.184 5.192 5.119 5.258 1,114,913 5.1810 1.77%
2018-03-08 0 6.200 6.200 6.230 6.180 6.350 1,270,000 7,934,730 6.2478 5.094 5.094 5.119 5.077 5.217 1,545,785 5.1331 -2.05%
2018-03-07 0 6.330 6.300 6.330 6.300 6.500 1,117,000 7,123,100 6.3770 5.201 5.176 5.201 5.176 5.340 1,359,560 5.2393 0.32%
2018-03-06 0 6.310 6.290 6.320 6.280 6.600 1,261,000 8,070,780 6.4003 5.184 5.168 5.192 5.160 5.422 1,534,830 5.2584 -1.56%
2018-03-05 0 6.410 6.410 6.450 6.120 6.650 2,683,000 17,098,850 6.3730 5.266 5.266 5.299 5.028 5.464 3,265,623 5.2360 -3.61%
2018-03-02 0 6.650 6.620 6.650 6.300 6.680 2,830,000 18,576,170 6.5640 5.464 5.439 5.464 5.176 5.488 3,444,544 5.3929 1.53%
2018-03-01 0 6.550 6.530 6.550 6.300 6.550 2,574,000 16,647,190 6.4674 5.381 5.365 5.381 5.176 5.381 3,132,953 5.3136 2.66%
2018-02-28 0 6.380 6.370 6.380 5.990 6.390 2,299,000 14,257,400 6.2016 5.242 5.234 5.242 4.921 5.250 2,798,236 5.0951 7.05%
2018-02-27 0 5.960 5.960 5.990 5.950 6.040 1,131,000 6,770,890 5.9866 4.897 4.897 4.921 4.888 4.962 1,376,600 4.9186 -1.16%
2018-02-26 0 6.030 6.030 6.040 5.910 6.280 1,891,000 11,532,820 6.0988 4.954 4.954 4.962 4.856 5.160 2,301,637 5.0107 -2.74%
2018-02-23 0 6.200 6.200 6.220 5.820 6.220 4,631,300 27,971,140 6.0396 5.094 5.094 5.110 4.782 5.110 5,637,002 4.9621 6.90%
2018-02-22 0 5.800 5.800 5.810 5.400 5.820 3,326,180 18,921,095 5.6885 4.765 4.765 4.773 4.437 4.782 4,048,471 4.6736 5.84%
2018-02-21 0 5.480 5.470 5.490 5.350 5.490 869,500 4,723,210 5.4321 4.502 4.494 4.511 4.396 4.511 1,058,315 4.4630 0.74%
2018-02-20 0 5.440 5.390 5.440 5.040 5.490 1,402,000 7,448,770 5.3130 4.469 4.428 4.469 4.141 4.511 1,706,449 4.3651 7.94%
2018-02-15 0 5.040 5.030 5.040 4.930 5.070 503,000 2,523,260 5.0164 4.141 4.133 4.141 4.050 4.165 612,228 4.1214 4.13%
2018-02-14 0 4.840 4.840 4.900 4.760 4.950 251,000 1,223,060 4.8727 3.976 3.976 4.026 3.911 4.067 305,505 4.0034 -0.82%
2018-02-13 0 4.880 4.880 4.890 4.870 4.920 147,000 718,730 4.8893 4.009 4.009 4.018 4.001 4.042 178,922 4.0170 1.88%
2018-02-12 0 4.790 4.780 4.820 4.720 4.850 860,000 4,144,710 4.8194 3.935 3.927 3.960 3.878 3.985 1,046,752 3.9596 1.48%
2018-02-09 0 4.720 4.680 4.720 4.600 4.760 1,408,000 6,601,290 4.6884 3.878 3.845 3.878 3.779 3.911 1,713,752 3.8520 -3.67%
2018-02-08 0 4.900 4.880 4.900 4.890 4.980 502,000 2,474,060 4.9284 4.026 4.009 4.026 4.018 4.092 611,011 4.0491 2.08%
2018-02-07 0 4.800 4.780 4.800 4.780 5.020 1,057,000 5,132,350 4.8556 3.944 3.927 3.944 3.927 4.124 1,286,531 3.9893 0.00%
2018-02-06 0 4.800 4.800 4.840 4.800 5.150 2,156,000 10,696,185 4.9611 3.944 3.944 3.976 3.944 4.231 2,624,183 4.0760 -8.05%
2018-02-05 0 5.220 5.190 5.230 4.750 5.230 1,871,800 9,520,882 5.0865 4.289 4.264 4.297 3.903 4.297 2,278,268 4.1790 3.98%
2018-02-02 0 5.020 5.020 5.050 5.000 5.220 316,000 1,590,560 5.0334 4.124 4.124 4.149 4.108 4.289 384,620 4.1354 -2.33%
2018-02-01 0 5.140 5.100 5.140 5.090 5.200 721,000 3,695,730 5.1258 4.223 4.190 4.223 4.182 4.272 877,568 4.2113 -0.77%
2018-01-31 0 5.180 5.130 5.180 4.980 5.190 880,000 4,486,330 5.0981 4.256 4.215 4.256 4.092 4.264 1,071,095 4.1885 1.97%
2018-01-30 0 5.080 5.080 5.090 5.000 5.350 2,018,000 10,404,540 5.1559 4.174 4.174 4.182 4.108 4.396 2,456,216 4.2360 1.60%
2018-01-29 0 5.000 5.000 5.020 4.790 5.050 1,443,000 7,110,140 4.9273 4.108 4.108 4.124 3.935 4.149 1,756,352 4.0482 4.82%
2018-01-26 0 4.770 4.770 4.820 4.750 4.830 589,000 2,821,170 4.7898 3.919 3.919 3.960 3.903 3.968 716,903 3.9352 1.06%
2018-01-25 0 4.720 4.720 4.750 4.690 4.860 794,000 3,808,600 4.7967 3.878 3.878 3.903 3.853 3.993 966,420 3.9409 0.43%
2018-01-24 0 4.700 4.660 4.700 4.640 4.760 1,096,000 5,111,200 4.6635 3.861 3.829 3.861 3.812 3.911 1,334,000 3.8315 0.21%
2018-01-23 0 4.690 4.690 4.720 4.640 4.770 932,000 4,398,740 4.7197 3.853 3.853 3.878 3.812 3.919 1,134,387 3.8776 0.64%
2018-01-22 0 4.660 4.660 4.700 4.600 4.700 533,000 2,480,940 4.6547 3.829 3.829 3.861 3.779 3.861 648,743 3.8242 -0.21%
2018-01-19 0 4.670 4.670 4.690 4.570 4.710 1,389,000 6,481,970 4.6666 3.837 3.837 3.853 3.755 3.870 1,690,626 3.8341 -0.85%
2018-01-18 0 4.710 4.710 4.740 4.660 4.840 498,000 2,342,810 4.7044 3.870 3.870 3.894 3.829 3.976 606,142 3.8651 -0.63%
2018-01-17 0 4.740 4.690 4.750 4.660 4.780 338,000 1,587,440 4.6966 3.894 3.853 3.903 3.829 3.927 411,398 3.8586 -0.84%
2018-01-16 0 4.780 4.750 4.810 4.710 4.900 785,000 3,776,690 4.8111 3.927 3.903 3.952 3.870 4.026 955,465 3.9527 1.27%
2018-01-15 0 4.720 4.720 4.730 4.700 4.900 1,661,500 7,956,970 4.7890 3.878 3.878 3.886 3.861 4.026 2,022,300 3.9346 1.51%
2018-01-12 0 4.650 4.650 4.690 4.630 4.770 349,000 1,631,530 4.6749 3.820 3.820 3.853 3.804 3.919 424,787 3.8408 -0.21%
2018-01-11 0 4.660 4.660 4.680 4.560 4.710 441,000 2,044,420 4.6359 3.829 3.829 3.845 3.746 3.870 536,765 3.8088 -0.43%
2018-01-10 0 4.680 4.680 4.720 4.600 4.720 593,000 2,767,560 4.6670 3.845 3.845 3.878 3.779 3.878 721,772 3.8344 1.74%
2018-01-09 0 4.600 4.600 4.640 4.580 4.650 483,000 2,222,890 4.6023 3.779 3.779 3.812 3.763 3.820 587,885 3.7812 -0.43%
2018-01-08 0 4.620 4.600 4.620 4.400 4.770 1,737,000 7,927,510 4.5639 3.796 3.779 3.796 3.615 3.919 2,114,195 3.7497 4.05%
2018-01-05 0 4.440 4.420 4.460 4.420 4.570 1,035,000 4,645,840 4.4887 3.648 3.631 3.664 3.631 3.755 1,259,754 3.6879 -1.99%
2018-01-04 0 4.530 4.510 4.550 4.470 4.590 829,000 3,749,990 4.5235 3.722 3.705 3.738 3.673 3.771 1,009,020 3.7165 -1.31%
2018-01-03 0 4.590 4.580 4.590 4.550 4.710 325,000 1,499,560 4.6140 3.771 3.763 3.771 3.738 3.870 395,575 3.7908 -0.65%
2018-01-02 0 4.620 4.600 4.620 4.590 4.740 541,000 2,512,390 4.6440 3.796 3.779 3.796 3.771 3.894 658,480 3.8154 -1.49%
2017-12-29 0 4.690 4.690 4.730 4.610 4.790 822,000 3,862,420 4.6988 3.853 3.853 3.886 3.788 3.935 1,000,500 3.8605 0.21%
2017-12-28 0 4.680 4.680 4.720 4.650 4.770 1,411,100 6,662,026 4.7212 3.845 3.845 3.878 3.820 3.919 1,717,525 3.8789 0.65%
2017-12-27 0 4.650 4.600 4.650 4.330 4.680 4,349,978 19,415,389 4.4633 3.820 3.779 3.820 3.557 3.845 5,294,590 3.6670 7.39%
2017-12-22 0 4.330 4.290 4.330 4.120 4.380 2,360,000 9,972,420 4.2256 3.557 3.525 3.557 3.385 3.599 2,872,482 3.4717 5.87%
2017-12-21 0 4.090 4.070 4.090 3.830 4.150 2,124,000 8,572,080 4.0358 3.360 3.344 3.360 3.147 3.410 2,585,234 3.3158 5.41%
2017-12-20 0 3.880 3.880 3.890 3.860 4.070 2,154,000 8,481,110 3.9374 3.188 3.188 3.196 3.171 3.344 2,621,748 3.2349 -2.76%
2017-12-19 0 3.990 3.980 3.990 3.980 4.270 2,222,000 8,943,680 4.0251 3.278 3.270 3.278 3.270 3.508 2,704,515 3.3069 -3.16%
2017-12-18 0 4.120 4.110 4.120 4.110 4.310 1,090,000 4,557,670 4.1813 3.385 3.377 3.385 3.377 3.541 1,326,697 3.4354 -4.19%
2017-12-15 0 4.300 4.280 4.300 4.250 4.370 465,000 2,005,450 4.3128 3.533 3.516 3.533 3.492 3.590 565,976 3.5433 0.23%
2017-12-14 0 4.290 4.250 4.290 4.240 4.310 239,000 1,019,700 4.2665 3.525 3.492 3.525 3.484 3.541 290,900 3.5053 1.90%
2017-12-13 0 4.210 4.210 4.240 4.150 4.400 1,735,000 7,333,740 4.2269 3.459 3.459 3.484 3.410 3.615 2,111,761 3.4728 -3.66%
2017-12-12 0 4.370 4.350 4.370 4.350 4.500 364,000 1,607,280 4.4156 3.590 3.574 3.590 3.574 3.697 443,044 3.6278 -1.13%
2017-12-11 0 4.420 4.420 4.440 4.370 4.710 676,100 3,010,075 4.4521 3.631 3.631 3.648 3.590 3.870 822,917 3.6578 2.55%
2017-12-08 0 4.310 4.300 4.310 4.240 4.320 468,000 2,005,550 4.2854 3.541 3.533 3.541 3.484 3.549 569,628 3.5208 1.89%
2017-12-07 0 4.230 4.220 4.240 4.200 4.320 649,000 2,747,040 4.2327 3.475 3.467 3.484 3.451 3.549 789,933 3.4776 -1.63%
2017-12-06 0 4.300 4.300 4.320 4.210 4.460 1,789,000 7,709,960 4.3096 3.533 3.533 3.549 3.459 3.664 2,177,487 3.5408 -3.59%
2017-12-05 0 4.460 4.450 4.460 4.460 4.570 703,000 3,165,490 4.5028 3.664 3.656 3.664 3.664 3.755 855,659 3.6995 -1.33%
2017-12-04 0 4.520 4.520 4.530 4.450 4.600 1,051,000 4,744,200 4.5140 3.714 3.714 3.722 3.656 3.779 1,279,228 3.7086 0.67%
2017-12-01 0 4.490 4.480 4.490 4.440 4.800 709,000 3,217,020 4.5374 3.689 3.681 3.689 3.648 3.944 862,962 3.7279 -4.67%
2017-11-30 0 4.710 4.680 4.710 4.600 4.750 554,000 2,599,100 4.6915 3.870 3.845 3.870 3.779 3.903 674,303 3.8545 0.21%
2017-11-29 0 4.700 4.680 4.720 4.650 4.760 1,930,000 9,125,920 4.7285 3.861 3.845 3.878 3.820 3.911 2,349,106 3.8848 1.08%
2017-11-28 0 4.650 4.630 4.650 4.580 4.790 1,824,000 8,527,580 4.6752 3.820 3.804 3.820 3.763 3.935 2,220,088 3.8411 -0.85%
2017-11-27 0 4.690 4.680 4.710 4.680 4.820 1,949,000 9,367,970 4.8066 3.853 3.845 3.870 3.845 3.960 2,372,232 3.9490 -2.29%
2017-11-24 0 4.800 4.800 4.820 4.780 4.890 875,000 4,243,400 4.8496 3.944 3.944 3.960 3.927 4.018 1,065,009 3.9844 -1.44%
2017-11-23 0 4.870 4.850 4.870 4.810 4.950 669,000 3,275,600 4.8963 4.001 3.985 4.001 3.952 4.067 814,276 4.0227 0.41%
2017-11-22 0 4.850 4.830 4.850 4.830 4.880 589,000 2,860,030 4.8557 3.985 3.968 3.985 3.968 4.009 716,903 3.9894 -0.82%
2017-11-21 0 4.890 4.860 4.890 4.850 5.020 1,491,000 7,352,170 4.9310 4.018 3.993 4.018 3.985 4.124 1,814,776 4.0513 -2.00%
2017-11-20 0 4.990 4.960 4.990 4.950 5.050 677,000 3,387,880 5.0043 4.100 4.075 4.100 4.067 4.149 824,013 4.1114 -0.20%
2017-11-17 0 5.000 4.970 5.000 4.910 5.040 638,000 3,184,500 4.9914 4.108 4.083 4.108 4.034 4.141 776,544 4.1009 1.63%
2017-11-16 0 4.920 4.920 4.930 4.910 5.000 459,000 2,266,260 4.9374 4.042 4.042 4.050 4.034 4.108 558,673 4.0565 -1.40%
2017-11-15 0 4.990 4.930 4.950 4.930 4.990 859,000 4,257,280 4.9561 4.100 4.050 4.067 4.050 4.100 1,045,535 4.0719 0.81%
2017-11-14 0 4.950 4.950 4.980 4.900 5.100 2,268,000 11,325,330 4.9935 4.067 4.067 4.092 4.026 4.190 2,760,504 4.1026 0.41%
2017-11-13 0 4.930 4.920 4.930 4.900 5.020 452,000 2,236,150 4.9472 4.050 4.042 4.050 4.026 4.124 550,153 4.0646 0.20%
2017-11-10 0 4.920 4.890 4.920 4.850 4.930 285,000 1,390,640 4.8794 4.042 4.018 4.042 3.985 4.050 346,889 4.0089 1.03%
2017-11-09 0 4.870 4.870 4.900 4.870 4.910 765,000 3,741,650 4.8910 4.001 4.001 4.026 4.001 4.034 931,122 4.0184 -0.81%
2017-11-08 0 4.910 4.900 4.910 4.890 5.000 386,000 1,895,790 4.9114 4.034 4.026 4.034 4.018 4.108 469,821 4.0351 -0.41%
2017-11-07 0 4.930 4.910 4.930 4.900 4.980 821,000 4,035,650 4.9155 4.050 4.034 4.050 4.026 4.092 999,283 4.0385 1.23%
2017-11-06 0 4.870 4.860 4.900 4.840 5.060 3,143,000 15,532,120 4.9418 4.001 3.993 4.026 3.976 4.157 3,825,513 4.0601 -2.21%
2017-11-03 0 4.980 4.950 5.000 4.950 5.240 2,779,190 14,182,251 5.1030 4.092 4.067 4.108 4.067 4.305 3,382,701 4.1926 1.63%
2017-11-02 0 4.900 4.880 4.900 4.870 5.030 601,000 2,987,580 4.9710 4.026 4.009 4.026 4.001 4.133 731,509 4.0841 -2.58%
2017-11-01 0 5.030 5.000 5.030 4.980 5.040 509,000 2,557,860 5.0253 4.133 4.108 4.133 4.092 4.141 619,531 4.1287 0.20%
2017-10-31 0 5.020 5.010 5.020 4.930 5.060 634,000 3,180,920 5.0172 4.124 4.116 4.124 4.050 4.157 771,675 4.1221 1.83%
2017-10-30 0 4.930 4.900 4.940 4.800 4.940 358,000 1,754,060 4.8996 4.050 4.026 4.059 3.944 4.059 435,741 4.0255 -1.40%
2017-10-27 0 5.000 4.980 5.000 4.960 5.070 752,000 3,777,510 5.0233 4.108 4.092 4.108 4.075 4.165 915,299 4.1271 0.81%
2017-10-26 0 4.960 4.920 4.960 4.900 4.970 486,000 2,400,610 4.9395 4.075 4.042 4.075 4.026 4.083 591,537 4.0583 1.02%
2017-10-25 0 4.910 4.900 4.910 4.840 5.140 2,007,000 9,925,830 4.9456 4.034 4.026 4.034 3.976 4.223 2,442,827 4.0633 -3.73%
2017-10-24 0 5.100 5.090 5.120 5.090 5.220 1,874,000 9,579,480 5.1118 4.190 4.182 4.207 4.182 4.289 2,280,945 4.1998 -2.30%
2017-10-23 0 5.220 5.200 5.220 5.200 5.350 765,000 4,030,620 5.2688 4.289 4.272 4.289 4.272 4.396 931,122 4.3288 0.38%
2017-10-20 0 5.200 5.190 5.200 5.060 5.200 716,000 3,675,340 5.1332 4.272 4.264 4.272 4.157 4.272 871,482 4.2173 2.16%
2017-10-19 0 5.090 5.060 5.090 5.070 5.250 2,122,000 10,855,730 5.1158 4.182 4.157 4.182 4.165 4.313 2,582,799 4.2031 -3.23%
2017-10-18 0 5.260 5.250 5.260 5.090 5.430 1,649,200 8,620,248 5.2269 4.322 4.313 4.322 4.182 4.461 2,007,329 4.2944 -3.13%
2017-10-17 0 5.430 5.400 5.430 5.400 5.640 1,376,000 7,560,130 5.4943 4.461 4.437 4.461 4.437 4.634 1,674,803 4.5140 -2.86%
2017-10-16 0 5.590 5.580 5.590 5.580 5.630 793,000 4,438,830 5.5975 4.593 4.584 4.593 4.584 4.626 965,203 4.5989 -0.53%
2017-10-13 0 5.620 5.600 5.620 5.530 5.650 800,000 4,487,610 5.6095 4.617 4.601 4.617 4.543 4.642 973,723 4.6087 0.90%
2017-10-12 0 5.570 5.550 5.580 5.530 5.640 1,658,000 9,201,590 5.5498 4.576 4.560 4.584 4.543 4.634 2,018,040 4.5597 0.72%
2017-10-11 0 5.530 5.500 5.530 5.480 5.760 2,099,000 11,755,050 5.6003 4.543 4.519 4.543 4.502 4.732 2,554,805 4.6012 -2.47%
2017-10-10 0 5.670 5.640 5.670 5.300 5.670 3,539,000 19,425,930 5.4891 4.658 4.634 4.658 4.354 4.658 4,307,506 4.5098 6.98%
2017-10-09 0 5.300 5.260 5.300 5.180 5.300 1,139,000 5,995,250 5.2636 4.354 4.322 4.354 4.256 4.354 1,386,338 4.3245 0.95%
2017-10-06 0 5.250 5.240 5.250 5.060 5.250 745,000 3,862,910 5.1851 4.313 4.305 4.313 4.157 4.313 906,779 4.2600 3.75%
2017-10-04 0 5.060 5.050 5.110 4.960 5.320 1,051,300 5,383,125 5.1204 4.157 4.149 4.198 4.075 4.371 1,279,593 4.2069 -0.98%
2017-10-03 0 5.110 5.100 5.120 4.820 5.450 2,794,900 14,406,175 5.1545 4.198 4.190 4.207 3.960 4.478 3,401,822 4.2348 4.29%
2017-09-29 0 4.900 4.880 4.890 4.480 4.900 3,463,500 16,399,775 4.7350 4.026 4.009 4.018 3.681 4.026 4,215,611 3.8902 10.11%
2017-09-28 0 4.450 4.420 4.450 4.350 4.450 1,306,000 5,757,440 4.4085 3.656 3.631 3.656 3.574 3.656 1,589,602 3.6219 2.30%
2017-09-27 0 4.350 4.300 4.330 4.200 4.380 1,266,000 5,458,100 4.3113 3.574 3.533 3.557 3.451 3.599 1,540,916 3.5421 3.82%
2017-09-26 0 4.190 4.130 4.190 4.120 4.190 498,000 2,065,930 4.1485 3.442 3.393 3.442 3.385 3.442 606,142 3.4083 1.70%
2017-09-25 0 4.120 4.060 4.130 4.080 4.220 528,000 2,183,580 4.1356 3.385 3.336 3.393 3.352 3.467 642,657 3.3977 -1.90%
2017-09-22 0 4.200 4.170 4.200 4.100 4.230 1,691,000 6,872,660 4.0643 3.451 3.426 3.451 3.369 3.475 2,058,206 3.3392 0.48%
2017-09-21 0 4.180 4.130 4.180 4.110 4.250 1,427,000 5,682,830 3.9824 3.434 3.393 3.434 3.377 3.492 1,736,878 3.2719 -0.71%
2017-09-20 0 4.210 4.200 4.210 4.100 4.300 1,976,000 8,373,500 4.2376 3.459 3.451 3.459 3.369 3.533 2,405,095 3.4816 2.93%
2017-09-19 0 4.090 4.030 4.090 4.000 4.090 11,261,000 42,997,740 3.8183 3.360 3.311 3.360 3.286 3.360 13,706,364 3.1371 0.99%
2017-09-18 0 4.050 4.040 4.050 4.010 4.100 436,000 1,759,470 4.0355 3.327 3.319 3.327 3.295 3.369 530,679 3.3155 1.25%
2017-09-15 0 4.000 3.970 4.000 3.940 4.000 1,691,000 6,582,460 3.8926 3.286 3.262 3.286 3.237 3.286 2,058,206 3.1982 0.25%
2017-09-14 0 3.990 3.970 3.990 3.970 4.080 1,549,000 5,999,030 3.8728 3.278 3.262 3.278 3.262 3.352 1,885,371 3.1819 -1.24%
2017-09-13 0 4.040 4.020 4.040 4.000 4.100 2,780,000 10,944,070 3.9367 3.319 3.303 3.319 3.286 3.369 3,383,686 3.2344 -1.46%
2017-09-12 0 4.100 4.080 4.100 4.080 4.170 2,555,000 10,126,740 3.9635 3.369 3.352 3.369 3.352 3.426 3,109,827 3.2564 0.00%
2017-09-11 0 4.100 4.050 4.100 3.930 4.200 988,000 4,009,620 4.0583 3.369 3.327 3.369 3.229 3.451 1,202,548 3.3343 -0.49%
2017-09-08 0 4.120 4.100 4.120 3.970 4.140 1,578,000 6,437,020 4.0792 3.385 3.369 3.385 3.262 3.401 1,920,668 3.3514 4.30%
2017-09-07 0 3.950 3.950 3.990 3.930 4.070 1,865,800 7,460,852 3.9987 3.245 3.245 3.278 3.229 3.344 2,270,965 3.2853 0.51%
2017-09-06 0 3.930 3.900 3.930 3.860 3.950 627,000 2,447,300 3.9032 3.229 3.204 3.229 3.171 3.245 763,155 3.2068 0.77%
2017-09-05 0 3.900 3.900 3.910 3.900 3.920 465,000 1,814,110 3.9013 3.204 3.204 3.212 3.204 3.221 565,976 3.2053 0.26%
2017-09-04 0 3.890 3.850 3.900 3.700 3.900 891,321 3,365,335 3.7757 3.196 3.163 3.204 3.040 3.204 1,084,874 3.1021 0.26%
2017-09-01 0 3.880 3.880 3.900 3.800 3.980 1,573,000 6,141,490 3.9043 3.188 3.188 3.204 3.122 3.270 1,914,582 3.2077 2.11%
2017-08-31 0 3.800 3.780 3.800 3.690 3.800 1,617,000 6,051,260 3.7423 3.122 3.106 3.122 3.032 3.122 1,968,137 3.0746 2.70%
2017-08-30 0 3.700 3.690 3.700 3.620 3.700 998,001 3,655,923 3.6632 3.040 3.032 3.040 2.974 3.040 1,214,720 3.0097 2.49%
2017-08-29 0 3.610 3.610 3.630 3.560 3.630 186,000 671,620 3.6109 2.966 2.966 2.982 2.925 2.982 226,391 2.9666 0.56%
2017-08-28 0 3.590 3.580 3.610 3.520 3.680 79,000 283,450 3.5880 2.950 2.941 2.966 2.892 3.023 96,155 2.9478 -1.37%
2017-08-25 0 3.640 3.630 3.640 3.620 3.680 126,000 459,570 3.6474 2.991 2.982 2.991 2.974 3.023 153,361 2.9966 0.55%
2017-08-24 0 3.620 3.620 3.680 3.600 3.700 548,000 2,000,250 3.6501 2.974 2.974 3.023 2.958 3.040 667,000 2.9989 0.00%
2017-08-22 0 3.620 3.620 3.630 3.600 3.650 867,000 3,147,420 3.6302 2.974 2.974 2.982 2.958 2.999 1,055,272 2.9826 0.56%
2017-08-21 0 3.600 3.600 3.620 3.550 3.630 212,000 760,170 3.5857 2.958 2.958 2.974 2.917 2.982 258,037 2.9460 1.41%
2017-08-18 0 3.550 3.550 3.570 3.450 3.580 457,000 1,598,100 3.4969 2.917 2.917 2.933 2.834 2.941 556,239 2.8730 -1.93%
2017-08-17 0 3.620 3.580 3.620 3.490 3.640 511,000 1,819,200 3.5601 2.974 2.941 2.974 2.867 2.991 621,965 2.9249 2.55%
2017-08-16 0 3.530 3.510 3.540 3.430 3.540 931,000 3,218,220 3.4567 2.900 2.884 2.908 2.818 2.908 1,133,170 2.8400 1.44%
2017-08-15 0 3.480 3.470 3.490 3.370 3.640 4,290,000 14,784,470 3.4463 2.859 2.851 2.867 2.769 2.991 5,221,588 2.8314 -4.13%
2017-08-14 0 3.630 3.600 3.630 3.550 3.630 376,400 1,351,390 3.5903 2.982 2.958 2.982 2.917 2.982 458,137 2.9498 3.13%
2017-08-11 0 3.520 3.520 3.550 3.520 3.550 75,000 265,610 3.5415 2.892 2.892 2.917 2.892 2.917 91,287 2.9096 -1.12%
2017-08-10 0 3.560 3.550 3.560 3.520 3.600 332,000 1,176,570 3.5439 2.925 2.917 2.925 2.892 2.958 404,095 2.9116 0.85%
2017-08-09 0 3.530 3.620 3.630 3.530 3.620 381,000 1,359,190 3.5674 2.900 2.974 2.982 2.900 2.974 463,735 2.9310 -2.49%
2017-08-08 0 3.620 3.610 3.640 3.530 3.650 160,000 577,130 3.6071 2.974 2.966 2.991 2.900 2.999 194,745 2.9635 2.84%
2017-08-07 0 3.520 3.520 3.550 3.500 3.590 323,000 1,145,680 3.5470 2.892 2.892 2.917 2.876 2.950 393,141 2.9142 -1.68%
2017-08-04 0 3.580 3.580 3.590 3.580 3.620 537,000 1,934,310 3.6021 2.941 2.941 2.950 2.941 2.974 653,611 2.9594 -1.10%
2017-08-03 0 3.620 3.620 3.650 3.600 3.670 470,000 1,704,840 3.6273 2.974 2.974 2.999 2.958 3.015 572,062 2.9802 -1.36%
2017-08-02 0 3.670 3.670 3.680 3.480 3.720 2,481,000 8,972,080 3.6163 3.015 3.015 3.023 2.859 3.056 3,019,758 2.9711 11.89%
2017-08-01 0 3.280 3.260 3.280 3.230 3.280 289,000 935,310 3.2364 2.695 2.678 2.695 2.654 2.695 351,757 2.6590 1.55%
2017-07-31 0 3.230 3.230 3.250 3.160 3.250 311,000 991,870 3.1893 2.654 2.654 2.670 2.596 2.670 378,535 2.6203 1.89%
2017-07-28 0 3.170 3.160 3.170 3.160 3.180 179,000 567,590 3.1709 2.604 2.596 2.604 2.596 2.613 217,870 2.6052 0.00%
2017-07-27 0 3.170 3.160 3.180 3.160 3.190 250,000 792,490 3.1700 2.604 2.596 2.613 2.596 2.621 304,288 2.6044 0.32%
2017-07-26 0 3.160 3.150 3.200 3.160 3.200 384,000 1,213,890 3.1612 2.596 2.588 2.629 2.596 2.629 467,387 2.5972 0.00%
2017-07-25 0 3.160 3.150 3.160 3.150 3.180 181,000 571,800 3.1591 2.596 2.588 2.596 2.588 2.613 220,305 2.5955 0.00%
2017-07-24 0 3.160 3.150 3.160 3.130 3.200 526,000 1,662,990 3.1616 2.596 2.588 2.596 2.572 2.629 640,223 2.5975 -0.32%
2017-07-21 0 3.170 3.150 3.170 3.150 3.170 286,000 901,890 3.1535 2.604 2.588 2.604 2.588 2.604 348,106 2.5908 0.32%
2017-07-20 0 3.160 3.160 3.180 3.000 3.200 2,387,000 7,366,150 3.0859 2.596 2.596 2.613 2.465 2.629 2,905,345 2.5354 0.00%
2017-07-19 0 3.160 3.150 3.160 3.150 3.200 238,000 756,370 3.1780 2.596 2.588 2.596 2.588 2.629 289,683 2.6110 0.00%
2017-07-18 0 3.160 3.160 3.200 3.150 3.160 681,000 2,150,250 3.1575 2.596 2.596 2.629 2.588 2.596 828,881 2.5942 0.32%
2017-07-17 0 3.150 3.140 3.150 3.140 3.160 542,000 1,709,320 3.1537 2.588 2.580 2.588 2.580 2.596 659,697 2.5911 -1.56%
2017-07-14 0 3.200 3.160 3.200 3.150 3.200 326,000 1,033,210 3.1694 2.629 2.596 2.629 2.588 2.629 396,792 2.6039 1.59%
2017-07-13 0 3.150 3.150 3.200 3.150 3.200 520,000 1,658,830 3.1901 2.588 2.588 2.629 2.588 2.629 632,920 2.6209 -0.32%
2017-07-12 0 3.160 3.110 3.160 3.100 3.200 95,000 302,000 3.1789 2.596 2.555 2.596 2.547 2.629 115,630 2.6118 -1.25%
2017-07-11 0 3.200 3.120 3.200 3.190 3.200 22,000 70,200 3.1909 2.629 2.563 2.629 2.621 2.629 26,777 2.6216 0.31%
2017-07-10 0 3.190 3.190 3.200 3.100 3.300 1,293,000 4,106,440 3.1759 2.621 2.621 2.629 2.547 2.711 1,573,779 2.6093 -1.85%
2017-07-07 0 3.250 3.230 3.280 3.160 3.300 283,000 915,550 3.2352 2.670 2.654 2.695 2.596 2.711 344,454 2.6580 0.00%
2017-07-06 0 3.250 3.230 3.250 3.220 3.260 1,049,110 3,404,859 3.2455 2.670 2.654 2.670 2.646 2.678 1,276,928 2.6664 0.00%
2017-07-05 0 3.250 3.230 3.250 3.230 3.250 184,000 597,600 3.2478 2.670 2.654 2.670 2.654 2.670 223,956 2.6684 0.62%
2017-07-04 0 3.280 3.260 3.280 3.220 3.350 148,000 483,490 3.2668 2.654 2.638 2.654 2.605 2.710 182,927 2.6431 -1.20%
2017-07-03 0 3.320 3.320 3.330 3.290 3.360 121,000 402,090 3.3231 2.686 2.686 2.694 2.662 2.718 149,555 2.6886 0.61%
2017-06-30 0 3.300 3.280 3.300 3.300 3.300 6,000 19,800 3.3000 2.670 2.654 2.670 2.670 2.670 7,416 2.6699 0.00%
2017-06-29 0 3.300 3.300 3.350 3.230 3.380 226,000 737,430 3.2630 2.670 2.670 2.710 2.613 2.735 279,335 2.6400 1.23%
2017-06-28 0 3.260 3.260 3.300 3.260 3.300 55,000 180,490 3.2816 2.638 2.638 2.670 2.638 2.670 67,980 2.6551 -0.61%
2017-06-27 0 3.280 3.280 3.300 3.280 3.300 24,000 78,990 3.2913 2.654 2.654 2.670 2.654 2.670 29,664 2.6628 -0.30%
2017-06-26 0 3.290 3.290 3.300 3.270 3.340 45,000 147,990 3.2887 2.662 2.662 2.670 2.646 2.702 55,620 2.6607 0.00%
2017-06-23 0 3.290 3.280 3.290 3.290 3.300 52,000 171,280 3.2938 2.662 2.654 2.662 2.662 2.670 64,272 2.6649 -0.90%
2017-06-22 0 3.320 3.280 3.320 3.290 3.320 58,000 192,100 3.3121 2.686 2.654 2.686 2.662 2.686 71,688 2.6797 0.91%
2017-06-21 0 3.290 3.290 3.340 3.290 3.340 99,000 327,320 3.3063 2.662 2.662 2.702 2.662 2.702 122,363 2.6750 0.00%
2017-06-20 0 3.290 3.290 3.320 3.280 3.320 236,000 777,910 3.2962 2.662 2.662 2.686 2.654 2.686 291,695 2.6669 1.86%
2017-06-19 0 3.230 3.220 3.280 3.210 3.350 919,000 2,998,000 3.2622 2.613 2.605 2.654 2.597 2.710 1,135,879 2.6394 -1.52%
2017-06-16 0 3.280 3.280 3.320 3.280 3.320 158,000 520,860 3.2966 2.654 2.654 2.686 2.654 2.686 195,287 2.6671 0.31%
2017-06-15 0 3.270 3.260 3.310 3.260 3.310 171,000 563,890 3.2976 2.646 2.638 2.678 2.638 2.678 211,355 2.6680 -0.91%
2017-06-14 0 3.300 3.270 3.300 3.240 3.300 100,000 328,480 3.2848 2.670 2.646 2.670 2.621 2.670 123,599 2.6576 1.23%
2017-06-13 0 3.260 3.250 3.300 3.260 3.280 27,000 88,420 3.2748 2.638 2.629 2.670 2.638 2.654 33,372 2.6495 -1.21%
2017-06-12 0 3.300 3.250 3.310 3.200 3.340 891,000 2,883,340 3.2361 2.670 2.629 2.678 2.589 2.702 1,101,271 2.6182 -0.60%
2017-06-09 0 3.320 3.280 3.360 3.250 3.320 382,000 1,261,690 3.3029 2.686 2.654 2.718 2.629 2.686 472,150 2.6722 2.47%
2017-06-08 0 3.240 3.220 3.250 3.210 3.260 485,000 1,580,500 3.2588 2.621 2.605 2.629 2.597 2.638 599,457 2.6366 -0.61%
2017-06-07 0 3.260 3.230 3.300 3.200 3.300 229,000 752,690 3.2869 2.638 2.613 2.670 2.589 2.670 283,043 2.6593 0.00%
2017-06-06 0 3.260 3.220 3.290 3.260 3.280 62,200 203,004 3.2637 2.638 2.605 2.662 2.638 2.654 76,879 2.6406 -0.61%
2017-06-05 0 3.280 3.270 3.280 3.200 3.280 575,000 1,863,530 3.2409 2.654 2.646 2.654 2.589 2.654 710,697 2.6221 0.92%
2017-06-02 0 3.250 3.190 3.280 3.150 3.250 662,000 2,113,100 3.1920 2.629 2.581 2.654 2.549 2.629 818,229 2.5825 2.20%
2017-06-01 0 3.180 3.180 3.230 3.180 3.230 31,000 99,910 3.2229 2.573 2.573 2.613 2.573 2.613 38,316 2.6075 -1.55%
2017-05-31 0 3.230 3.190 3.230 3.170 3.280 609,000 1,955,850 3.2116 2.613 2.581 2.613 2.565 2.654 752,721 2.5984 1.25%
2017-05-29 0 3.190 3.190 3.260 3.190 3.260 134,000 428,660 3.1990 2.581 2.581 2.638 2.581 2.638 165,623 2.5882 0.00%
2017-05-26 0 3.190 3.190 3.200 3.190 3.320 239,000 779,110 3.2599 2.581 2.581 2.589 2.581 2.686 295,403 2.6375 -3.92%
2017-05-25 0 3.320 3.270 3.350 3.250 3.350 511,000 1,687,080 3.3015 2.686 2.646 2.710 2.629 2.710 631,593 2.6711 0.91%
2017-05-24 0 3.290 3.200 3.300 3.150 3.320 171,800 561,760 3.2698 2.662 2.589 2.670 2.549 2.686 212,344 2.6455 4.44%
2017-05-23 0 3.150 3.150 3.240 3.150 3.200 60,000 191,500 3.1917 2.549 2.549 2.621 2.549 2.589 74,160 2.5823 -1.56%
2017-05-22 0 3.200 3.200 3.240 3.200 3.250 127,000 409,630 3.2254 2.589 2.589 2.621 2.589 2.629 156,971 2.6096 1.59%
2017-05-19 0 3.150 3.150 3.210 3.140 3.180 80,000 252,680 3.1585 2.549 2.549 2.597 2.540 2.573 98,880 2.5554 -1.25%
2017-05-18 0 3.190 3.140 3.190 3.140 3.190 4,000 12,710 3.1775 2.581 2.540 2.581 2.540 2.581 4,944 2.5708 0.00%
2017-05-17 0 3.190 3.180 3.250 3.170 3.280 121,000 393,790 3.2545 2.581 2.573 2.629 2.565 2.654 149,555 2.6331 -0.62%
2017-05-16 0 3.210 3.100 3.220 3.100 3.250 42,000 133,600 3.1810 2.597 2.508 2.605 2.508 2.629 51,912 2.5736 2.56%
2017-05-15 0 3.130 3.100 3.130 3.100 3.300 955,000 2,989,360 3.1302 2.532 2.508 2.532 2.508 2.670 1,180,375 2.5326 -2.80%
2017-05-12 0 3.220 3.210 3.220 3.200 3.280 167,000 541,670 3.2435 2.605 2.597 2.605 2.589 2.654 206,411 2.6242 3.54%
2017-05-11 0 3.110 3.110 3.130 3.110 3.220 2,456,000 7,743,680 3.1530 2.516 2.516 2.532 2.516 2.605 3,035,603 2.5510 -2.51%
2017-05-10 0 3.190 3.190 3.200 3.190 3.300 3,505,000 11,277,600 3.2176 2.581 2.581 2.589 2.581 2.670 4,332,162 2.6032 -0.62%
2017-05-09 0 3.210 3.210 3.260 3.210 3.250 40,000 129,110 3.2278 2.597 2.597 2.638 2.597 2.629 49,440 2.6115 -0.62%
2017-05-08 0 3.230 3.180 3.250 3.180 3.230 377,000 1,206,490 3.2002 2.613 2.573 2.629 2.573 2.613 465,970 2.5892 1.57%
2017-05-05 0 3.180 3.170 3.220 3.160 3.210 284,000 905,820 3.1895 2.573 2.565 2.605 2.557 2.597 351,023 2.5805 0.32%
2017-05-04 0 3.170 3.170 3.190 3.170 3.170 32,000 101,440 3.1700 2.565 2.565 2.581 2.565 2.565 39,552 2.5647 0.32%
2017-05-02 0 3.160 3.160 3.240 3.140 3.140 22,000 69,080 3.1400 2.557 2.557 2.621 2.540 2.540 27,192 2.5405 0.96%
2017-04-28 0 3.130 3.130 3.190 3.120 3.120 1,000 3,120 3.1200 2.532 2.532 2.581 2.524 2.524 1,236 2.5243 -0.32%
2017-04-27 0 3.140 3.140 3.200 3.130 3.140 62,000 194,160 3.1316 2.540 2.540 2.589 2.532 2.540 76,632 2.5337 0.32%
2017-04-26 0 3.130 3.130 3.200 3.120 3.130 48,000 149,920 3.1233 2.532 2.532 2.589 2.524 2.532 59,328 2.5270 0.32%
2017-04-25 0 3.120 3.120 3.150 3.080 3.180 743,000 2,305,840 3.1034 2.524 2.524 2.549 2.492 2.573 918,344 2.5109 -4.29%
2017-04-24 0 3.260 3.170 3.270 3.060 3.280 82,000 258,920 3.1576 2.638 2.565 2.646 2.476 2.654 101,352 2.5547 4.82%
2017-04-21 0 3.110 3.040 3.120 3.050 3.130 256,000 792,450 3.0955 2.516 2.460 2.524 2.468 2.532 316,415 2.5045 -0.32%
2017-04-20 0 3.120 3.120 3.140 3.120 3.200 43,000 135,140 3.1428 2.524 2.524 2.540 2.524 2.589 53,148 2.5427 0.32%
2017-04-19 0 3.110 3.110 3.130 3.110 3.130 132,000 411,800 3.1197 2.516 2.516 2.532 2.516 2.532 163,151 2.5240 -0.64%
2017-04-18 0 3.130 3.130 3.260 3.110 3.140 199,000 620,910 3.1202 2.532 2.532 2.638 2.516 2.540 245,963 2.5244 -0.32%
2017-04-13 0 3.140 3.130 3.200 3.120 3.190 208,000 651,390 3.1317 2.540 2.532 2.589 2.524 2.581 257,087 2.5337 -0.63%
2017-04-12 0 3.160 3.130 3.160 3.160 3.170 48,000 151,780 3.1621 2.557 2.532 2.557 2.557 2.565 59,328 2.5583 -1.25%
2017-04-11 0 3.200 3.200 3.220 3.150 3.210 445,000 1,423,290 3.1984 2.589 2.589 2.605 2.549 2.597 550,018 2.5877 0.00%
2017-04-10 0 3.200 3.200 3.240 3.200 3.300 144,500 467,695 3.2366 2.589 2.589 2.621 2.589 2.670 178,601 2.6187 -0.93%
2017-04-07 0 3.230 3.230 3.310 3.220 3.290 106,000 345,770 3.2620 2.613 2.613 2.678 2.605 2.662 131,015 2.6392 -0.92%
2017-04-06 0 3.260 3.250 3.260 3.270 3.310 91,000 299,110 3.2869 2.638 2.629 2.638 2.646 2.678 112,476 2.6593 -2.10%
2017-04-05 0 3.330 3.310 3.330 3.250 3.330 400,200 1,324,770 3.3103 2.694 2.678 2.694 2.629 2.694 494,645 2.6782 2.15%
2017-04-03 0 3.260 3.220 3.300 - - 0 0 - 2.638 2.605 2.670 - - 0 - 0.00%
2017-03-31 0 3.260 3.270 3.330 3.260 3.330 537,000 1,771,110 3.2982 2.638 2.646 2.694 2.638 2.694 663,729 2.6684 0.00%
2017-03-30 0 3.260 3.230 3.260 3.260 3.260 18,000 58,680 3.2600 2.638 2.613 2.638 2.638 2.638 22,248 2.6376 -1.21%
2017-03-29 0 3.300 3.300 3.310 3.220 3.300 403,000 1,326,470 3.2915 2.670 2.670 2.678 2.605 2.670 498,106 2.6630 1.54%
2017-03-28 0 3.250 3.250 3.290 3.250 3.290 225,000 732,750 3.2567 2.629 2.629 2.662 2.629 2.662 278,099 2.6349 -0.61%
2017-03-27 0 3.270 3.270 3.310 3.270 3.310 174,000 574,630 3.3025 2.646 2.646 2.678 2.646 2.678 215,063 2.6719 -0.91%
2017-03-24 0 3.300 3.300 3.310 3.270 3.300 275,500 908,205 3.2966 2.670 2.670 2.678 2.646 2.670 340,517 2.6671 2.48%
2017-03-23 0 3.220 3.220 3.310 3.220 3.330 401,000 1,321,120 3.2946 2.605 2.605 2.678 2.605 2.694 495,634 2.6655 -2.13%
2017-03-22 0 3.290 3.290 3.300 3.290 3.310 841,000 2,769,690 3.2933 2.662 2.662 2.670 2.662 2.678 1,039,472 2.6645 -0.60%
2017-03-21 0 3.310 3.310 3.320 3.300 3.310 212,000 699,750 3.3007 2.678 2.678 2.686 2.670 2.678 262,031 2.6705 -0.30%
2017-03-20 0 3.320 3.310 3.320 3.300 3.330 292,000 966,300 3.3092 2.686 2.678 2.686 2.670 2.694 360,910 2.6774 0.61%
2017-03-17 0 3.300 3.300 3.310 3.250 3.380 661,000 2,179,030 3.2966 2.670 2.670 2.678 2.629 2.735 816,993 2.6671 0.61%
2017-03-16 0 3.280 3.280 3.300 3.170 3.280 1,192,000 3,832,040 3.2148 2.654 2.654 2.670 2.565 2.654 1,473,306 2.6010 3.14%
2017-03-15 0 3.180 3.160 3.180 3.160 3.220 295,000 947,370 3.2114 2.573 2.557 2.573 2.557 2.605 364,618 2.5983 -1.24%
2017-03-14 0 3.220 3.200 3.230 3.200 3.240 193,000 621,210 3.2187 2.605 2.589 2.613 2.589 2.621 238,547 2.6041 -0.62%
2017-03-13 0 3.240 3.200 3.240 3.200 3.250 1,641,000 5,324,370 3.2446 2.621 2.589 2.621 2.589 2.629 2,028,267 2.6251 0.93%
2017-03-10 0 3.210 3.210 3.270 3.200 3.250 32,000 102,720 3.2100 2.597 2.597 2.646 2.589 2.629 39,552 2.5971 -1.23%
2017-03-09 0 3.250 3.200 3.260 3.250 3.290 91,000 296,590 3.2592 2.629 2.589 2.638 2.629 2.662 112,476 2.6369 -0.31%
2017-03-08 0 3.260 3.260 3.280 3.250 3.260 52,000 169,240 3.2546 2.638 2.638 2.654 2.629 2.638 64,272 2.6332 0.31%
2017-03-07 0 3.250 3.250 3.280 3.250 3.280 476,000 1,550,400 3.2571 2.629 2.629 2.654 2.629 2.654 588,334 2.6352 0.62%
2017-03-06 0 3.230 3.230 3.290 3.230 3.230 2,000 6,460 3.2300 2.613 2.613 2.662 2.613 2.613 2,472 2.6133 0.62%
2017-03-03 0 3.210 3.210 3.290 3.210 3.310 287,000 943,580 3.2877 2.597 2.597 2.662 2.597 2.678 354,730 2.6600 -2.73%
2017-03-02 0 3.300 3.300 3.330 3.300 3.300 54,000 178,250 3.3009 2.670 2.670 2.694 2.670 2.670 66,744 2.6707 0.00%
2017-03-01 0 3.300 3.300 3.330 3.290 3.370 72,000 240,700 3.3431 2.670 2.670 2.694 2.662 2.727 88,992 2.7047 0.92%
2017-02-28 0 3.270 3.250 3.300 3.260 3.310 137,500 453,485 3.2981 2.646 2.629 2.670 2.638 2.678 169,949 2.6684 -0.91%
2017-02-27 0 3.300 3.280 3.300 3.300 3.300 74,000 244,200 3.3000 2.670 2.654 2.670 2.670 2.670 91,464 2.6699 0.00%
2017-02-24 0 3.300 3.280 3.300 3.300 3.300 83,000 273,900 3.3000 2.670 2.654 2.670 2.670 2.670 102,588 2.6699 0.61%
2017-02-23 0 3.280 3.280 3.310 3.280 3.310 67,000 221,630 3.3079 2.654 2.654 2.678 2.654 2.678 82,812 2.6763 -0.91%
2017-02-22 0 3.310 3.280 3.310 3.300 3.310 353,000 1,167,620 3.3077 2.678 2.654 2.678 2.670 2.678 436,306 2.6761 0.30%
2017-02-21 0 3.300 3.260 3.330 3.250 3.340 237,000 787,110 3.3211 2.670 2.638 2.694 2.629 2.702 292,931 2.6870 0.30%
2017-02-20 0 3.290 3.270 3.290 3.240 3.300 43,000 140,470 3.2667 2.662 2.646 2.662 2.621 2.670 53,148 2.6430 1.86%
2017-02-17 0 3.230 3.230 3.240 3.210 3.290 73,000 237,670 3.2558 2.613 2.613 2.621 2.597 2.662 90,228 2.6341 -1.82%
2017-02-16 0 3.290 3.260 3.290 3.260 3.330 188,000 615,010 3.2713 2.662 2.638 2.662 2.638 2.694 232,367 2.6467 -0.30%
2017-02-15 0 3.300 3.260 3.320 3.250 3.370 326,000 1,074,700 3.2966 2.670 2.638 2.686 2.629 2.727 402,934 2.6672 -0.90%
2017-02-14 0 3.330 3.320 3.350 3.250 3.380 705,000 2,346,980 3.3290 2.694 2.686 2.710 2.629 2.735 871,376 2.6934 0.30%
2017-02-13 0 3.320 3.320 3.330 3.170 3.440 1,735,000 5,680,940 3.2743 2.686 2.686 2.694 2.565 2.783 2,144,451 2.6491 8.14%
2017-02-10 0 3.070 3.060 3.100 3.000 3.070 114,000 343,620 3.0142 2.484 2.476 2.508 2.427 2.484 140,903 2.4387 2.33%
2017-02-09 0 3.000 3.000 3.050 3.000 3.050 365,000 1,104,050 3.0248 2.427 2.427 2.468 2.427 2.468 451,138 2.4473 -1.32%
2017-02-08 0 3.040 3.030 3.100 3.040 3.120 81,000 248,210 3.0643 2.460 2.451 2.508 2.460 2.524 100,116 2.4792 -1.94%
2017-02-07 0 3.100 3.100 3.120 3.060 3.150 644,000 2,004,920 3.1132 2.508 2.508 2.524 2.476 2.549 795,981 2.5188 1.97%
2017-02-06 0 3.040 3.040 3.150 2.960 3.090 185,000 565,420 3.0563 2.460 2.460 2.549 2.395 2.500 228,659 2.4728 0.00%
2017-02-03 0 3.040 2.970 3.040 3.010 3.040 21,900 66,438 3.0337 2.460 2.403 2.460 2.435 2.460 27,068 2.4545 0.00%
2017-02-02 0 3.040 2.950 3.040 - - 0 0 - 2.460 2.387 2.460 - - 0 - -0.33%
2017-02-01 0 3.050 2.970 3.050 3.080 3.080 15,000 46,200 3.0800 2.468 2.403 2.468 2.492 2.492 18,540 2.4919 1.67%
2017-01-27 0 3.000 3.000 3.080 - - 0 0 - 2.427 2.427 2.492 - - 0 - 0.00%
2017-01-26 0 3.000 3.000 3.030 2.960 3.000 29,000 86,760 2.9917 2.427 2.427 2.451 2.395 2.427 35,844 2.4205 1.69%
2017-01-25 0 2.950 2.950 2.990 2.950 3.000 439,600 1,300,964 2.9594 2.387 2.387 2.419 2.387 2.427 543,343 2.3944 -0.34%
2017-01-24 0 2.960 2.960 2.990 2.930 2.970 310,000 914,630 2.9504 2.395 2.395 2.419 2.371 2.403 383,158 2.3871 0.00%
2017-01-23 0 2.960 2.960 3.070 2.950 2.980 401,000 1,186,850 2.9597 2.395 2.395 2.484 2.387 2.411 495,634 2.3946 -0.34%
2017-01-20 0 2.970 2.960 3.000 2.950 3.010 285,000 847,180 2.9726 2.403 2.395 2.427 2.387 2.435 352,259 2.4050 -1.00%
2017-01-19 0 3.000 3.000 3.010 3.000 3.020 71,000 213,200 3.0028 2.427 2.427 2.435 2.427 2.443 87,756 2.4295 -0.99%
2017-01-18 0 3.030 3.030 3.040 2.990 3.030 1,011,000 3,050,430 3.0172 2.451 2.451 2.460 2.419 2.451 1,249,591 2.4411 0.66%
2017-01-17 0 3.010 3.010 3.080 3.000 3.020 28,000 84,450 3.0161 2.435 2.435 2.492 2.427 2.443 34,608 2.4402 -0.33%
2017-01-16 0 3.020 3.010 3.020 3.010 3.090 76,000 232,300 3.0566 2.443 2.435 2.443 2.435 2.500 93,936 2.4730 0.33%
2017-01-13 0 3.010 3.010 3.030 3.010 3.020 36,523 110,008 3.0120 2.435 2.435 2.451 2.435 2.443 45,142 2.4369 -0.66%
2017-01-12 0 3.030 3.020 3.030 3.030 3.060 291,000 888,830 3.0544 2.451 2.443 2.451 2.451 2.476 359,674 2.4712 -1.62%
2017-01-11 0 3.080 3.070 3.080 3.040 3.080 152,000 466,560 3.0695 2.492 2.484 2.492 2.460 2.492 187,871 2.4834 1.32%
2017-01-10 0 3.040 3.040 3.070 3.000 3.040 10,000 30,360 3.0360 2.460 2.460 2.484 2.427 2.460 12,360 2.4563 1.33%
2017-01-09 0 3.000 2.960 3.050 2.980 3.080 230,000 690,050 3.0002 2.427 2.395 2.468 2.411 2.492 284,279 2.4274 -1.64%
2017-01-06 0 3.050 3.020 3.050 3.050 3.050 15,000 45,750 3.0500 2.468 2.443 2.468 2.468 2.468 18,540 2.4676 0.00%
2017-01-05 0 3.050 3.050 3.070 3.050 3.060 16,000 48,940 3.0588 2.468 2.468 2.484 2.468 2.476 19,776 2.4747 0.66%
2017-01-04 0 3.030 3.030 3.090 3.030 3.080 55,000 168,060 3.0556 2.451 2.451 2.500 2.451 2.492 67,980 2.4722 -1.62%
2017-01-03 0 3.080 3.030 3.080 3.080 3.080 1,000 3,080 3.0800 2.492 2.451 2.492 2.492 2.492 1,236 2.4919 -0.32%
2016-12-30 0 3.090 3.060 3.090 3.060 3.090 74,000 227,460 3.0738 2.500 2.476 2.500 2.476 2.500 91,464 2.4869 0.32%
2016-12-29 0 3.080 3.050 3.080 3.050 3.100 261,000 803,030 3.0767 2.492 2.468 2.492 2.468 2.508 322,595 2.4893 0.98%
2016-12-28 0 3.050 3.040 3.090 3.010 3.080 82,000 252,080 3.0741 2.468 2.460 2.500 2.435 2.492 101,352 2.4872 1.33%
2016-12-23 0 3.010 3.010 3.090 3.010 3.100 122,000 374,560 3.0702 2.435 2.435 2.500 2.435 2.508 150,791 2.4840 0.00%
2016-12-22 0 3.010 3.010 3.070 3.010 3.090 449,000 1,370,540 3.0524 2.435 2.435 2.484 2.435 2.500 554,962 2.4696 1.69%
2016-12-21 0 2.960 2.960 2.970 2.950 3.060 155,300 470,549 3.0299 2.395 2.395 2.403 2.387 2.476 191,950 2.4514 1.02%
2016-12-20 0 2.930 2.930 2.980 2.930 2.990 237,000 700,670 2.9564 2.371 2.371 2.411 2.371 2.419 292,931 2.3919 -1.01%
2016-12-19 0 2.960 2.960 3.030 2.940 3.060 520,890 1,568,130 3.0105 2.395 2.395 2.451 2.379 2.476 643,817 2.4357 3.14%
2016-12-16 0 2.870 2.870 2.930 2.870 3.130 479,000 1,436,210 2.9984 2.322 2.322 2.371 2.322 2.532 592,041 2.4259 -6.82%
2016-12-15 0 3.080 3.080 3.100 3.000 3.120 1,178,000 3,658,090 3.1053 2.492 2.492 2.508 2.427 2.524 1,456,002 2.5124 -0.32%
2016-12-14 0 3.090 2.950 3.090 3.050 3.100 133,000 408,540 3.0717 2.500 2.387 2.500 2.468 2.508 164,387 2.4852 1.31%
2016-12-13 0 3.050 3.000 3.050 3.000 3.090 288,800 885,994 3.0678 2.468 2.427 2.468 2.427 2.500 356,955 2.4821 0.33%
2016-12-12 0 3.040 2.940 3.040 2.980 3.070 271,110 828,473 3.0559 2.460 2.379 2.460 2.411 2.484 335,091 2.4724 0.00%
2016-12-09 0 3.040 3.010 3.040 3.000 3.050 499,000 1,514,530 3.0351 2.460 2.435 2.460 2.427 2.468 616,761 2.4556 1.33%
2016-12-08 0 3.000 3.000 3.010 2.930 3.000 682,000 2,039,880 2.9910 2.427 2.427 2.435 2.371 2.427 842,948 2.4199 1.69%
2016-12-07 0 2.950 2.950 3.000 2.930 3.010 130,000 389,010 2.9924 2.387 2.387 2.427 2.371 2.435 160,679 2.4210 -1.99%
2016-12-06 0 3.010 2.950 3.000 2.930 3.010 1,223,000 3,640,950 2.9771 2.435 2.387 2.427 2.371 2.435 1,511,622 2.4086 3.79%
2016-12-05 0 2.900 2.900 2.990 2.900 2.900 10,000 29,000 2.9000 2.346 2.346 2.419 2.346 2.346 12,360 2.3463 -1.02%
2016-12-02 0 2.930 2.890 2.940 2.810 2.960 93,000 269,230 2.8949 2.371 2.338 2.379 2.273 2.395 114,948 2.3422 -0.68%
2016-12-01 0 2.950 2.900 2.970 2.950 2.950 20,000 59,000 2.9500 2.387 2.346 2.403 2.387 2.387 24,720 2.3867 0.00%
2016-11-30 0 2.950 2.920 2.950 2.900 3.000 146,000 433,440 2.9688 2.387 2.362 2.387 2.346 2.427 180,455 2.4019 2.08%
2016-11-29 0 2.890 2.890 2.940 2.880 2.900 46,000 133,140 2.8943 2.338 2.338 2.379 2.330 2.346 56,856 2.3417 -0.34%
2016-11-28 0 2.900 2.900 2.950 2.890 2.900 86,100 248,925 2.8911 2.346 2.346 2.387 2.338 2.346 106,419 2.3391 -1.36%
2016-11-25 0 2.940 2.920 2.950 2.920 2.940 52,000 152,340 2.9296 2.379 2.362 2.387 2.362 2.379 64,272 2.3702 -0.34%
2016-11-24 0 2.950 2.910 2.960 2.950 2.980 141,000 419,050 2.9720 2.387 2.354 2.395 2.387 2.411 174,275 2.4045 1.72%
2016-11-23 0 2.900 2.900 2.980 2.880 2.900 31,000 89,880 2.8994 2.346 2.346 2.411 2.330 2.346 38,316 2.3458 0.00%
2016-11-22 0 2.900 2.900 2.930 2.900 2.900 22,000 63,800 2.9000 2.346 2.346 2.371 2.346 2.346 27,192 2.3463 -0.68%
2016-11-21 0 2.920 2.870 2.970 - - 0 0 - 2.362 2.322 2.403 - - 0 - 0.00%
2016-11-18 0 2.920 2.920 2.950 2.900 2.930 121,000 353,340 2.9202 2.362 2.362 2.387 2.346 2.371 149,555 2.3626 2.46%
2016-11-17 0 2.850 2.850 2.900 2.800 2.900 1,252,000 3,537,030 2.8251 2.306 2.306 2.346 2.265 2.346 1,547,465 2.2857 -2.73%
2016-11-16 0 2.930 2.930 2.970 2.850 3.000 170,000 497,550 2.9268 2.371 2.371 2.403 2.306 2.427 210,119 2.3679 -2.01%
2016-11-15 0 2.990 2.960 2.990 2.900 2.990 89,000 265,080 2.9784 2.419 2.395 2.419 2.346 2.419 110,004 2.4097 4.55%
2016-11-14 0 2.860 2.850 2.990 2.820 2.920 184,000 532,840 2.8959 2.314 2.306 2.419 2.282 2.362 227,423 2.3429 -1.04%
2016-11-11 0 2.890 2.890 2.900 2.820 2.900 65,000 187,690 2.8875 2.338 2.338 2.346 2.282 2.346 80,340 2.3362 0.70%
2016-11-10 0 2.870 2.860 2.880 2.870 2.890 38,000 109,430 2.8797 2.322 2.314 2.330 2.322 2.338 46,968 2.3299 0.35%
2016-11-09 0 2.860 2.860 2.920 2.850 2.860 134,000 382,560 2.8549 2.314 2.314 2.362 2.306 2.314 165,623 2.3098 -1.72%
2016-11-08 0 2.910 2.900 2.980 2.910 3.000 28,000 83,190 2.9711 2.354 2.346 2.411 2.354 2.427 34,608 2.4038 -2.68%
2016-11-07 0 2.990 2.950 2.990 2.990 3.050 161,000 483,780 3.0048 2.419 2.387 2.419 2.419 2.468 198,995 2.4311 2.40%
2016-11-04 0 2.920 2.920 2.990 2.920 2.920 2,000 5,840 2.9200 2.362 2.362 2.419 2.362 2.362 2,472 2.3625 1.39%
2016-11-03 0 2.880 2.880 2.950 2.880 2.990 54,000 156,990 2.9072 2.330 2.330 2.387 2.330 2.419 66,744 2.3521 0.70%
2016-11-02 0 2.860 2.830 2.860 2.830 2.860 62,000 175,820 2.8358 2.314 2.290 2.314 2.290 2.314 76,632 2.2944 -0.35%
2016-11-01 0 2.870 2.860 2.870 2.860 2.910 140,000 404,970 2.8926 2.322 2.314 2.322 2.314 2.354 173,039 2.3403 -1.03%
2016-10-31 0 2.900 2.880 2.900 2.890 3.010 431,000 1,252,290 2.9055 2.346 2.330 2.346 2.338 2.435 532,714 2.3508 -3.65%
2016-10-28 0 3.010 3.000 3.020 3.000 3.050 234,000 705,190 3.0136 2.435 2.427 2.443 2.427 2.468 289,223 2.4382 0.33%
2016-10-27 0 3.000 2.950 3.000 2.990 3.060 229,000 688,290 3.0056 2.427 2.387 2.427 2.419 2.476 283,043 2.4318 0.00%
2016-10-26 0 3.000 2.980 3.000 2.920 3.020 379,000 1,138,650 3.0044 2.427 2.411 2.427 2.362 2.443 468,442 2.4307 1.69%
2016-10-25 0 2.950 2.950 3.000 2.910 3.000 267,000 795,940 2.9810 2.387 2.387 2.427 2.354 2.427 330,011 2.4119 0.68%
2016-10-24 0 2.930 2.920 2.980 2.910 3.000 233,000 694,470 2.9806 2.371 2.362 2.411 2.354 2.427 287,987 2.4115 0.34%
2016-10-20 0 2.920 2.920 2.970 2.890 2.990 880,500 2,604,010 2.9574 2.362 2.362 2.403 2.338 2.419 1,088,293 2.3927 0.34%
2016-10-19 0 2.910 2.850 2.950 2.900 2.910 336,000 977,070 2.9079 2.354 2.306 2.387 2.346 2.354 415,294 2.3527 0.00%
2016-10-18 0 2.910 2.910 2.920 2.800 2.920 490,000 1,421,950 2.9019 2.354 2.354 2.362 2.265 2.362 605,637 2.3479 3.93%
2016-10-17 0 2.800 2.780 2.900 2.800 2.900 150,000 425,440 2.8363 2.265 2.249 2.346 2.265 2.346 185,399 2.2947 -4.44%
2016-10-14 0 2.930 2.820 2.950 2.770 2.940 952,000 2,773,990 2.9139 2.371 2.282 2.387 2.241 2.379 1,176,667 2.3575 3.53%
2016-10-13 0 2.830 2.730 2.850 2.700 2.830 145,000 399,005 2.7518 2.290 2.209 2.306 2.184 2.290 179,219 2.2264 1.43%
2016-10-12 0 2.790 2.740 2.810 2.780 2.810 202,000 564,650 2.7953 2.257 2.217 2.273 2.249 2.273 249,671 2.2616 2.20%
2016-10-11 0 2.730 2.710 2.730 2.700 2.750 495,000 1,343,460 2.7141 2.209 2.193 2.209 2.184 2.225 611,817 2.1959 -0.73%
2016-10-07 0 2.750 2.740 2.750 2.750 2.750 83,000 228,250 2.7500 2.225 2.217 2.225 2.225 2.225 102,588 2.2249 0.00%
2016-10-06 0 2.750 2.730 2.780 2.750 2.800 210,000 582,780 2.7751 2.225 2.209 2.249 2.225 2.265 259,559 2.2453 -1.08%
2016-10-05 0 2.780 2.770 2.800 2.760 2.820 88,000 246,320 2.7991 2.249 2.241 2.265 2.233 2.282 108,768 2.2646 -0.71%
2016-10-04 0 2.800 2.760 2.800 2.800 2.820 78,000 219,160 2.8097 2.265 2.233 2.265 2.265 2.282 96,408 2.2733 -0.36%
2016-10-03 0 2.810 2.810 2.900 2.810 2.810 9,000 25,290 2.8100 2.273 2.273 2.346 2.273 2.273 11,124 2.2735 -3.10%
2016-09-30 0 2.900 2.850 2.900 2.900 2.900 64,000 185,600 2.9000 2.346 2.306 2.346 2.346 2.346 79,104 2.3463 1.75%
2016-09-29 0 2.850 2.800 2.850 2.760 2.850 43,000 122,360 2.8456 2.306 2.265 2.306 2.233 2.306 53,148 2.3023 3.26%
2016-09-28 0 2.760 2.760 2.840 2.750 2.850 20,000 55,950 2.7975 2.233 2.233 2.298 2.225 2.306 24,720 2.2634 -3.16%
2016-09-27 0 2.850 2.800 2.860 2.840 2.850 30,100 85,572 2.8429 2.306 2.265 2.314 2.298 2.306 37,203 2.3001 0.35%
2016-09-26 0 2.840 2.800 2.840 - - 0 0 - 2.298 2.265 2.298 - - 0 - -1.39%
2016-09-23 0 2.880 2.810 2.880 2.880 2.880 4,000 11,520 2.8800 2.330 2.273 2.330 2.330 2.330 4,944 2.3301 0.00%
2016-09-22 0 2.880 2.880 2.900 2.820 2.880 219,000 618,970 2.8263 2.330 2.330 2.346 2.282 2.330 270,683 2.2867 2.13%
2016-09-21 0 2.820 2.820 2.850 2.810 2.830 15,000 42,240 2.8160 2.282 2.282 2.306 2.273 2.290 18,540 2.2783 -0.70%
2016-09-20 0 2.840 2.790 2.840 2.760 2.850 86,000 243,500 2.8314 2.298 2.257 2.298 2.233 2.306 106,296 2.2908 1.07%
2016-09-19 0 2.810 2.800 2.850 2.760 2.850 54,000 151,780 2.8107 2.273 2.265 2.306 2.233 2.306 66,744 2.2741 0.00%
2016-09-15 0 2.810 2.800 2.840 2.800 2.810 18,000 50,510 2.8061 2.273 2.265 2.298 2.265 2.273 22,248 2.2703 0.00%
2016-09-14 0 2.810 2.810 2.850 2.800 2.810 23,000 64,450 2.8022 2.273 2.273 2.306 2.265 2.273 28,428 2.2671 -0.35%
2016-09-13 0 2.820 2.820 2.850 2.820 2.850 80,000 226,020 2.8253 2.282 2.282 2.306 2.282 2.306 98,880 2.2858 0.36%
2016-09-12 0 2.810 2.810 2.860 2.800 2.890 59,000 168,180 2.8505 2.273 2.273 2.314 2.265 2.338 72,924 2.3062 -3.10%
2016-09-09 0 2.900 2.900 2.910 2.850 2.900 215,000 622,360 2.8947 2.346 2.346 2.354 2.306 2.346 265,739 2.3420 2.84%
2016-09-08 0 2.820 2.820 2.880 2.820 2.820 2,000 5,640 2.8200 2.282 2.282 2.330 2.282 2.282 2,472 2.2816 0.00%
2016-09-07 0 2.820 2.810 2.870 2.820 2.860 53,000 150,670 2.8428 2.282 2.273 2.322 2.282 2.314 65,508 2.3000 -1.74%
2016-09-06 0 2.870 2.850 2.870 2.850 2.880 570,000 1,627,070 2.8545 2.322 2.306 2.322 2.306 2.330 704,517 2.3095 0.00%
2016-09-05 0 2.870 2.860 2.950 2.870 2.960 254,000 742,820 2.9245 2.322 2.314 2.387 2.322 2.395 313,943 2.3661 -1.37%
2016-09-02 0 2.910 2.840 2.920 2.850 2.920 414,000 1,184,980 2.8623 2.354 2.298 2.362 2.306 2.362 511,702 2.3158 0.34%
2016-09-01 0 2.900 2.860 2.920 2.830 2.950 349,000 1,007,980 2.8882 2.346 2.314 2.362 2.290 2.387 431,362 2.3367 2.47%
2016-08-31 0 2.830 2.810 2.890 2.790 2.840 55,000 155,750 2.8318 2.290 2.273 2.338 2.257 2.298 67,980 2.2911 -0.70%
2016-08-30 0 2.850 2.830 2.900 2.760 2.900 211,000 596,830 2.8286 2.306 2.290 2.346 2.233 2.346 260,795 2.2885 1.06%
2016-08-29 0 2.820 2.820 2.830 2.820 2.840 60,000 169,800 2.8300 2.282 2.282 2.290 2.282 2.298 74,160 2.2897 -0.70%
2016-08-26 0 2.840 2.840 2.850 2.800 2.870 124,000 349,580 2.8192 2.298 2.298 2.306 2.265 2.322 153,263 2.2809 -2.07%
2016-08-25 0 2.900 2.800 2.900 2.800 2.950 406,000 1,178,631 2.9030 2.346 2.265 2.346 2.265 2.387 501,814 2.3487 1.05%
2016-08-24 0 2.870 2.860 2.890 2.760 2.890 158,000 453,560 2.8706 2.322 2.314 2.338 2.233 2.338 195,287 2.3225 0.00%
2016-08-23 0 2.870 2.870 2.880 2.810 2.870 125,000 355,860 2.8469 2.322 2.322 2.330 2.273 2.322 154,499 2.3033 1.41%
2016-08-22 0 2.830 2.830 2.900 2.780 2.820 83,000 232,780 2.8046 2.290 2.290 2.346 2.249 2.282 102,588 2.2691 1.43%
2016-08-19 0 2.790 2.790 2.890 2.790 2.790 6,000 16,740 2.7900 2.257 2.257 2.338 2.257 2.257 7,416 2.2573 0.00%
2016-08-18 0 2.790 2.790 2.900 2.780 2.900 315,500 897,340 2.8442 2.257 2.257 2.346 2.249 2.346 389,956 2.3011 -3.79%
2016-08-17 0 2.900 2.850 2.900 2.900 3.000 457,000 1,344,310 2.9416 2.346 2.306 2.346 2.346 2.427 564,850 2.3799 -3.33%
2016-08-16 0 3.000 3.000 3.020 2.990 3.060 583,000 1,756,890 3.0135 2.427 2.427 2.443 2.419 2.476 720,585 2.4381 -0.33%
2016-08-15 0 3.010 3.000 3.020 2.790 3.020 943,300 2,779,788 2.9469 2.435 2.427 2.443 2.257 2.443 1,165,914 2.3842 3.79%
2016-08-12 0 2.900 2.840 2.900 2.740 2.950 538,000 1,532,640 2.8488 2.346 2.298 2.346 2.217 2.387 664,965 2.3048 5.07%
2016-08-11 0 2.760 2.760 2.770 2.730 2.750 354,000 973,300 2.7494 2.233 2.233 2.241 2.209 2.225 437,542 2.2245 1.47%
2016-08-10 0 2.720 2.720 2.760 2.650 2.750 201,000 546,110 2.7170 2.201 2.201 2.233 2.144 2.225 248,435 2.1982 2.64%
2016-08-09 0 2.650 2.620 2.680 2.620 2.680 171,990 455,404 2.6479 2.144 2.120 2.168 2.120 2.168 212,579 2.1423 -1.12%
2016-08-08 0 2.680 2.660 2.680 2.630 2.690 135,000 359,930 2.6661 2.168 2.152 2.168 2.128 2.176 166,859 2.1571 -0.74%
2016-08-05 0 2.700 2.650 2.700 2.610 2.720 114,000 307,776 2.6998 2.184 2.144 2.184 2.112 2.201 140,903 2.1843 3.45%
2016-08-04 0 2.610 2.610 2.720 2.610 2.710 142,000 382,240 2.6918 2.112 2.112 2.201 2.112 2.193 175,511 2.1779 -2.61%
2016-08-03 0 2.680 2.650 2.680 2.640 2.680 141,000 373,900 2.6518 2.168 2.144 2.168 2.136 2.168 174,275 2.1455 -0.74%
2016-08-01 0 2.700 2.700 2.770 2.600 2.720 202,000 544,630 2.6962 2.184 2.184 2.241 2.104 2.201 249,671 2.1814 -1.46%
2016-07-29 0 2.740 2.730 2.740 2.720 2.850 592,300 1,648,418 2.7831 2.217 2.209 2.217 2.201 2.306 732,080 2.2517 1.11%
2016-07-28 0 2.710 2.710 2.720 2.500 2.730 1,482,000 3,945,258 2.6621 2.193 2.193 2.201 2.023 2.209 1,831,744 2.1538 10.16%
2016-07-27 0 2.460 2.460 2.490 2.450 2.460 61,000 149,610 2.4526 1.990 1.990 2.015 1.982 1.990 75,396 1.9843 -1.20%
2016-07-26 0 2.490 2.460 2.490 2.490 2.500 24,000 59,780 2.4908 2.015 1.990 2.015 2.015 2.023 29,664 2.0152 0.00%
2016-07-25 0 2.490 2.430 2.490 - - 0 0 - 2.015 1.966 2.015 - - 0 - 0.00%
2016-07-22 0 2.490 2.490 2.500 2.480 2.500 167,000 416,310 2.4929 2.015 2.015 2.023 2.006 2.023 206,411 2.0169 1.22%
2016-07-21 0 2.460 2.460 2.490 2.460 2.500 148,000 366,970 2.4795 1.990 1.990 2.015 1.990 2.023 182,927 2.0061 1.65%
2016-07-20 0 2.420 2.420 2.500 2.420 2.420 23,000 55,660 2.4200 1.958 1.958 2.023 1.958 1.958 28,428 1.9579 -1.63%
2016-07-19 0 2.460 2.460 2.480 2.450 2.500 176,000 435,160 2.4725 1.990 1.990 2.006 1.982 2.023 217,535 2.0004 2.07%
2016-07-18 0 2.410 2.410 2.440 2.410 2.440 167,000 404,210 2.4204 1.950 1.950 1.974 1.950 1.974 206,411 1.9583 0.42%
2016-07-15 0 2.400 2.400 2.420 2.390 2.410 21,000 50,510 2.4052 1.942 1.942 1.958 1.934 1.950 25,956 1.9460 -0.41%
2016-07-14 0 2.410 2.400 2.450 2.390 2.450 25,000 60,870 2.4348 1.950 1.942 1.982 1.934 1.982 30,900 1.9699 0.42%
2016-07-13 0 2.400 2.380 2.400 2.380 2.420 374,000 897,930 2.4009 1.942 1.926 1.942 1.926 1.958 462,262 1.9425 0.84%
2016-07-12 0 2.380 2.380 2.400 2.370 2.400 93,000 221,350 2.3801 1.926 1.926 1.942 1.917 1.942 114,948 1.9257 2.15%
2016-07-11 0 2.330 2.310 2.360 2.300 2.350 88,000 205,320 2.3332 1.885 1.869 1.909 1.861 1.901 108,768 1.8877 2.19%
2016-07-08 0 2.280 2.280 2.310 2.270 2.350 11,000 25,770 2.3427 1.845 1.845 1.869 1.837 1.901 13,596 1.8954 0.00%
2016-07-07 0 2.280 2.280 2.350 2.280 2.280 5,000 11,400 2.2800 1.845 1.845 1.901 1.845 1.845 6,180 1.8447 1.33%
2016-07-06 0 2.250 2.250 2.290 2.210 2.270 37,000 82,590 2.2322 1.820 1.820 1.853 1.788 1.837 45,732 1.8060 0.00%
2016-07-05 0 2.250 2.250 2.350 2.250 2.300 24,000 54,590 2.2746 1.820 1.820 1.901 1.820 1.861 29,664 1.8403 -2.17%
2016-07-04 0 2.300 2.270 2.350 2.290 2.310 31,000 71,310 2.3003 1.861 1.837 1.901 1.853 1.869 38,316 1.8611 0.44%
2016-06-30 0 2.290 2.290 2.310 2.290 2.330 30,000 69,150 2.3050 1.853 1.853 1.869 1.853 1.885 37,080 1.8649 -0.87%
2016-06-29 0 2.310 2.290 2.310 2.280 2.350 43,000 99,120 2.3051 1.869 1.853 1.869 1.845 1.901 53,148 1.8650 1.76%
2016-06-28 0 2.300 2.300 2.360 2.300 2.300 13,000 29,900 2.3000 1.837 1.837 1.884 1.837 1.837 16,280 1.8366 0.00%
2016-06-27 0 2.300 2.330 2.370 2.290 2.310 19,000 43,740 2.3021 1.837 1.861 1.892 1.829 1.845 23,794 1.8383 -0.86%
2016-06-24 0 2.320 2.320 2.370 2.290 2.360 36,000 83,080 2.3078 1.853 1.853 1.892 1.829 1.884 45,084 1.8428 -1.28%
2016-06-23 0 2.350 2.300 2.360 2.290 2.360 112,000 257,750 2.3013 1.877 1.837 1.884 1.829 1.884 140,261 1.8376 2.62%
2016-06-22 0 2.290 2.290 2.380 - - 0 0 - 1.829 1.829 1.900 - - 0 - 0.00%
2016-06-21 0 2.290 2.290 2.380 2.280 2.390 10,000 23,520 2.3520 1.829 1.829 1.900 1.821 1.908 12,523 1.8781 -0.43%
2016-06-20 0 2.300 2.300 2.370 2.280 2.350 20,000 45,860 2.2930 1.837 1.837 1.892 1.821 1.877 25,047 1.8310 0.88%
2016-06-17 0 2.280 2.270 2.350 2.270 2.280 9,000 20,500 2.2778 1.821 1.813 1.877 1.813 1.821 11,271 1.8188 0.88%
2016-06-16 0 2.260 2.260 2.300 2.260 2.300 44,000 99,800 2.2682 1.805 1.805 1.837 1.805 1.837 55,102 1.8112 0.00%
2016-06-15 0 2.260 2.250 2.300 2.230 2.260 53,000 119,240 2.2498 1.805 1.797 1.837 1.781 1.805 66,373 1.7965 0.89%
2016-06-14 0 2.240 2.240 2.270 2.220 2.300 20,000 45,220 2.2610 1.789 1.789 1.813 1.773 1.837 25,047 1.8054 -1.32%
2016-06-13 0 2.270 2.210 2.270 2.260 2.280 48,000 109,230 2.2756 1.813 1.765 1.813 1.805 1.821 60,112 1.8171 -0.87%
2016-06-10 0 2.290 2.290 2.350 2.280 2.300 22,000 50,570 2.2986 1.829 1.829 1.877 1.821 1.837 27,551 1.8355 -0.43%
2016-06-08 0 2.300 2.300 2.350 2.210 2.300 19,000 43,070 2.2668 1.837 1.837 1.877 1.765 1.837 23,794 1.8101 0.00%
2016-06-07 0 2.300 2.300 2.330 2.230 2.320 96,000 220,760 2.2996 1.837 1.837 1.861 1.781 1.853 120,224 1.8362 -0.86%
2016-06-06 0 2.320 2.320 2.350 - - 0 0 - 1.853 1.853 1.877 - - 0 - 0.87%
2016-06-03 0 2.300 2.300 2.350 2.250 2.330 289,000 657,290 2.2744 1.837 1.837 1.877 1.797 1.861 361,923 1.8161 1.32%
2016-06-02 0 2.270 2.260 2.340 2.250 2.350 53,000 122,580 2.3128 1.813 1.805 1.869 1.797 1.877 66,373 1.8468 -1.73%
2016-06-01 0 2.310 2.310 2.390 2.300 2.310 21,000 48,390 2.3043 1.845 1.845 1.908 1.837 1.845 26,299 1.8400 -1.70%
2016-05-31 0 2.350 2.310 2.390 2.330 2.350 38,000 89,180 2.3468 1.877 1.845 1.908 1.861 1.877 47,589 1.8740 2.17%
2016-05-30 0 2.300 2.270 2.350 - - 0 0 - 1.837 1.813 1.877 - - 0 - 0.00%
2016-05-27 0 2.300 2.290 2.330 2.300 2.350 42,000 98,360 2.3419 1.837 1.829 1.861 1.837 1.877 52,598 1.8700 -1.29%
2016-05-26 0 2.330 2.330 2.340 2.240 2.350 12,000 27,980 2.3317 1.861 1.861 1.869 1.789 1.877 15,028 1.8619 -0.85%
2016-05-25 0 2.350 2.210 2.350 2.350 2.350 2,000 4,700 2.3500 1.877 1.765 1.877 1.877 1.877 2,505 1.8765 0.43%
2016-05-24 0 2.340 2.230 2.350 2.340 2.340 3,000 7,020 2.3400 1.869 1.781 1.877 1.869 1.869 3,757 1.8685 -0.43%
2016-05-23 0 2.350 2.220 2.350 - - 0 0 - 1.877 1.773 1.877 - - 0 - 0.00%
2016-05-20 0 2.350 2.200 2.350 2.350 2.350 3,000 7,050 2.3500 1.877 1.757 1.877 1.877 1.877 3,757 1.8765 2.17%
2016-05-19 0 2.300 2.300 2.350 2.300 2.300 2,000 4,600 2.3000 1.837 1.837 1.877 1.837 1.837 2,505 1.8366 3.14%
2016-05-18 0 2.230 2.200 2.350 2.230 2.240 38,000 84,940 2.2353 1.781 1.757 1.877 1.781 1.789 47,589 1.7849 -0.89%
2016-05-17 0 2.250 2.230 2.290 2.250 2.300 107,000 242,200 2.2636 1.797 1.781 1.829 1.797 1.837 133,999 1.8075 -1.75%
2016-05-16 0 2.290 2.280 2.330 2.270 2.400 97,000 223,580 2.3049 1.829 1.821 1.861 1.813 1.916 121,476 1.8405 0.88%
2016-05-13 0 2.270 2.270 2.390 2.260 2.300 10,000 22,740 2.2740 1.813 1.813 1.908 1.805 1.837 12,523 1.8158 -1.30%
2016-05-12 0 2.300 2.290 2.440 2.300 2.300 50,000 115,000 2.3000 1.837 1.829 1.948 1.837 1.837 62,616 1.8366 -0.43%
2016-05-11 0 2.310 2.310 2.450 2.300 2.300 5,000 11,500 2.3000 1.845 1.845 1.956 1.837 1.837 6,262 1.8366 0.43%
2016-05-10 0 2.300 2.300 2.400 2.300 2.320 46,000 106,430 2.3137 1.837 1.837 1.916 1.837 1.853 57,607 1.8475 -0.43%
2016-05-09 0 2.310 2.310 2.400 2.310 2.450 108,000 260,890 2.4156 1.845 1.845 1.916 1.845 1.956 135,252 1.9289 -3.75%
2016-05-06 0 2.400 2.360 2.480 2.400 2.500 248,000 608,140 2.4522 1.916 1.884 1.980 1.916 1.996 310,578 1.9581 0.42%
2016-05-05 0 2.390 2.390 2.410 2.390 2.400 11,000 26,390 2.3991 1.908 1.908 1.924 1.908 1.916 13,776 1.9157 -0.83%
2016-05-04 0 2.410 2.410 2.430 2.380 2.410 104,000 249,610 2.4001 1.924 1.924 1.940 1.900 1.924 130,242 1.9165 2.99%
2016-05-03 0 2.340 2.340 2.380 2.330 2.380 20,000 47,360 2.3680 1.869 1.869 1.900 1.861 1.900 25,047 1.8909 0.86%
2016-04-29 0 2.320 2.310 2.320 2.320 2.350 52,000 121,480 2.3362 1.853 1.845 1.853 1.853 1.877 65,121 1.8654 1.75%
2016-04-28 0 2.280 2.280 2.350 2.280 2.300 53,300 121,715 2.2836 1.821 1.821 1.877 1.821 1.837 66,749 1.8235 -5.39%
2016-04-27 0 2.410 2.380 2.410 - - 0 0 - 1.924 1.900 1.924 - - 0 - -0.41%
2016-04-26 0 2.420 2.330 2.430 2.340 2.430 172,000 405,620 2.3583 1.932 1.861 1.940 1.869 1.940 215,401 1.8831 3.86%
2016-04-25 0 2.330 2.330 2.380 - - 0 0 - 1.861 1.861 1.900 - - 0 - 0.00%
2016-04-22 0 2.330 2.330 2.380 2.330 2.340 44,000 102,620 2.3323 1.861 1.861 1.900 1.861 1.869 55,102 1.8623 -0.43%
2016-04-21 0 2.340 2.340 2.380 2.330 2.340 32,000 74,640 2.3325 1.869 1.869 1.900 1.861 1.869 40,075 1.8625 0.43%
2016-04-20 0 2.330 2.330 2.340 2.280 2.340 60,000 139,640 2.3273 1.861 1.861 1.869 1.821 1.869 75,140 1.8584 1.30%
2016-04-19 0 2.300 2.300 2.320 2.280 2.350 80,000 185,870 2.3234 1.837 1.837 1.853 1.821 1.877 100,186 1.8552 -0.43%
2016-04-18 0 2.310 2.300 2.310 2.300 2.340 55,000 127,830 2.3242 1.845 1.837 1.845 1.837 1.869 68,878 1.8559 -0.86%
2016-04-15 0 2.330 2.330 2.380 2.320 2.380 43,000 101,260 2.3549 1.861 1.861 1.900 1.853 1.900 53,850 1.8804 3.10%
2016-04-14 0 2.260 2.260 2.290 2.250 2.300 15,000 34,000 2.2667 1.805 1.805 1.829 1.797 1.837 18,785 1.8100 0.89%
2016-04-13 0 2.240 2.240 2.380 2.230 2.340 38,000 87,880 2.3126 1.789 1.789 1.900 1.781 1.869 47,589 1.8467 -4.27%
2016-04-12 0 2.340 2.340 2.400 2.340 2.350 14,000 32,880 2.3486 1.869 1.869 1.916 1.869 1.877 17,533 1.8754 -0.43%
2016-04-11 0 2.350 2.350 2.410 2.350 2.360 15,000 35,360 2.3573 1.877 1.877 1.924 1.877 1.884 18,785 1.8824 0.00%
2016-04-08 0 2.350 2.350 2.400 2.350 2.410 38,000 91,040 2.3958 1.877 1.877 1.916 1.877 1.924 47,589 1.9131 -2.49%
2016-04-07 0 2.410 2.410 2.470 2.410 2.450 63,000 153,230 2.4322 1.924 1.924 1.972 1.924 1.956 78,897 1.9422 0.00%
2016-04-06 0 2.410 2.410 2.500 2.410 2.410 10,000 24,100 2.4100 1.924 1.924 1.996 1.924 1.924 12,523 1.9244 -1.63%
2016-04-05 0 2.450 2.380 2.500 - - 0 0 - 1.956 1.900 1.996 - - 0 - 0.00%
2016-04-01 0 2.450 2.420 2.450 2.410 2.500 159,411 395,384 2.4803 1.956 1.932 1.956 1.924 1.996 199,635 1.9805 1.66%
2016-03-31 0 2.410 2.400 2.480 - - 0 0 - 1.924 1.916 1.980 - - 0 - 0.00%
2016-03-30 0 2.410 2.350 2.480 - - 0 0 - 1.924 1.877 1.980 - - 0 - 0.00%
2016-03-29 0 2.410 2.400 2.420 2.400 2.420 72,318 174,216 2.4090 1.924 1.916 1.932 1.916 1.932 90,566 1.9236 2.55%
2016-03-24 0 2.350 2.350 2.380 2.310 2.370 122,000 285,490 2.3401 1.877 1.877 1.900 1.845 1.892 152,784 1.8686 -1.26%
2016-03-23 0 2.380 2.380 2.390 2.260 2.380 126,000 293,820 2.3319 1.900 1.900 1.908 1.805 1.900 157,794 1.8621 5.78%
2016-03-22 0 2.250 2.250 2.260 2.210 2.250 98,000 216,620 2.2104 1.797 1.797 1.805 1.765 1.797 122,728 1.7650 1.35%
2016-03-21 0 2.220 2.220 2.250 - - 0 0 - 1.773 1.773 1.797 - - 0 - 0.00%
2016-03-18 0 2.220 2.220 2.290 2.200 2.230 79,000 174,660 2.2109 1.773 1.773 1.829 1.757 1.781 98,934 1.7654 0.45%
2016-03-17 0 2.210 2.200 2.210 2.200 2.220 296,000 655,820 2.2156 1.765 1.757 1.765 1.757 1.773 370,690 1.7692 0.45%
2016-03-16 0 2.200 2.200 2.220 2.190 2.220 141,000 312,340 2.2152 1.757 1.757 1.773 1.749 1.773 176,578 1.7688 0.00%
2016-03-15 0 2.200 2.200 2.220 2.200 2.220 154,000 341,800 2.2195 1.757 1.757 1.773 1.757 1.773 192,859 1.7723 0.00%
2016-03-14 0 2.200 2.200 2.220 2.200 2.220 45,000 99,380 2.2084 1.757 1.757 1.773 1.757 1.773 56,355 1.7635 -0.90%
2016-03-11 0 2.220 2.220 2.240 2.220 2.220 106,000 235,320 2.2200 1.773 1.773 1.789 1.773 1.773 132,747 1.7727 0.45%
2016-03-10 0 2.210 2.200 2.220 2.200 2.220 37,000 81,620 2.2059 1.765 1.757 1.773 1.757 1.773 46,336 1.7615 0.45%
2016-03-09 0 2.200 2.170 2.220 2.130 2.310 547,000 1,201,320 2.1962 1.757 1.733 1.773 1.701 1.845 685,024 1.7537 0.00%
2016-03-08 0 2.200 2.160 2.200 2.140 2.200 153,000 337,490 2.2058 1.757 1.725 1.757 1.709 1.757 191,606 1.7614 -2.22%
2016-03-07 0 2.250 2.250 2.260 2.250 2.260 22,000 49,610 2.2550 1.797 1.797 1.805 1.797 1.805 27,551 1.8006 -2.60%
2016-03-04 0 2.310 2.200 2.400 - - 0 0 - 1.845 1.757 1.916 - - 0 - 0.00%
2016-03-03 0 2.310 2.250 2.310 - - 0 0 - 1.845 1.797 1.845 - - 0 - 0.00%
2016-03-02 0 2.310 2.240 2.310 2.160 2.310 58,300 130,351 2.2359 1.845 1.789 1.845 1.725 1.845 73,011 1.7854 5.00%
2016-03-01 0 2.200 2.200 2.300 2.200 2.200 8,000 17,600 2.2000 1.757 1.757 1.837 1.757 1.757 10,019 1.7567 1.85%
2016-02-29 0 2.160 2.160 2.330 2.130 2.170 27,000 57,950 2.1463 1.725 1.725 1.861 1.701 1.733 33,813 1.7138 -6.09%
2016-02-26 0 2.300 2.220 2.370 - - 0 0 - 1.837 1.773 1.892 - - 0 - 0.00%
2016-02-25 0 2.300 2.240 2.370 - - 0 0 - 1.837 1.789 1.892 - - 0 - 0.00%
2016-02-24 0 2.300 2.300 2.380 2.300 2.300 12,000 27,600 2.3000 1.837 1.837 1.900 1.837 1.837 15,028 1.8366 0.88%
2016-02-23 0 2.280 2.280 2.400 2.200 2.280 13,000 28,840 2.2185 1.821 1.821 1.916 1.757 1.821 16,280 1.7715 0.00%
2016-02-22 0 2.280 2.130 2.480 2.280 2.280 51,000 116,280 2.2800 1.821 1.701 1.980 1.821 1.821 63,869 1.8206 -4.20%
2016-02-19 0 2.380 2.300 2.400 - - 0 0 - 1.900 1.837 1.916 - - 0 - 0.00%
2016-02-18 0 2.380 2.380 2.500 2.380 2.400 54,000 128,940 2.3878 1.900 1.900 1.996 1.900 1.916 67,626 1.9067 -0.83%
2016-02-17 0 2.400 2.270 2.450 - - 0 0 - 1.916 1.813 1.956 - - 0 - 0.00%
2016-02-16 0 2.400 2.230 2.500 - - 0 0 - 1.916 1.781 1.996 - - 0 - 0.00%
2016-02-15 0 2.400 2.220 2.400 2.400 2.400 1,000 2,400 2.4000 1.916 1.773 1.916 1.916 1.916 1,252 1.9164 1.69%
2016-02-12 0 2.360 2.280 2.360 - - 0 0 - 1.884 1.821 1.884 - - 0 - 0.00%
2016-02-11 0 2.360 2.220 2.450 - - 0 0 - 1.884 1.773 1.956 - - 0 - 0.00%
2016-02-05 0 2.360 2.270 2.370 2.270 2.370 60,000 139,690 2.3282 1.884 1.813 1.892 1.813 1.892 75,140 1.8591 -0.42%
2016-02-04 0 2.370 2.310 2.380 2.300 2.370 9,000 20,990 2.3322 1.892 1.845 1.900 1.837 1.892 11,271 1.8623 -1.25%
2016-02-03 0 2.400 2.320 2.400 2.300 2.400 319,000 764,350 2.3961 1.916 1.853 1.916 1.837 1.916 399,493 1.9133 -0.41%
2016-02-02 0 2.410 2.410 2.490 2.400 2.500 58,000 143,800 2.4793 1.924 1.924 1.988 1.916 1.996 72,635 1.9798 -3.60%
2016-02-01 0 2.500 2.450 2.500 2.450 2.500 21,000 51,830 2.4681 1.996 1.956 1.996 1.956 1.996 26,299 1.9708 0.00%
2016-01-29 0 2.500 2.470 2.500 2.450 2.600 156,500 392,250 2.5064 1.996 1.972 1.996 1.956 2.076 195,990 2.0014 3.31%
2016-01-28 0 2.420 2.410 2.440 2.410 2.450 92,000 223,920 2.4339 1.932 1.924 1.948 1.924 1.956 115,214 1.9435 -0.41%
2016-01-27 0 2.430 2.420 2.450 2.400 2.450 90,000 219,820 2.4424 1.940 1.932 1.956 1.916 1.956 112,710 1.9503 0.41%
2016-01-26 0 2.420 2.420 2.450 2.390 2.450 11,125,090 27,254,740 2.4498 1.932 1.932 1.956 1.908 1.956 13,932,278 1.9562 0.00%
2016-01-25 0 2.420 2.420 2.470 2.390 2.500 798,000 1,930,740 2.4195 1.932 1.932 1.972 1.908 1.996 999,359 1.9320 1.68%
2016-01-22 0 2.380 2.380 2.480 2.250 2.500 415,000 1,001,670 2.4137 1.900 1.900 1.980 1.797 1.996 519,717 1.9273 2.59%
2016-01-21 0 2.320 2.320 2.380 2.320 2.430 114,000 271,020 2.3774 1.853 1.853 1.900 1.853 1.940 142,766 1.8984 -4.13%
2016-01-20 0 2.420 2.420 2.500 2.310 2.500 334,000 814,750 2.4394 1.932 1.932 1.996 1.845 1.996 418,278 1.9479 -1.22%
2016-01-19 0 2.450 2.450 2.550 2.220 2.550 460,000 1,131,940 2.4607 1.956 1.956 2.036 1.773 2.036 576,072 1.9649 1.24%
2016-01-18 0 2.420 2.410 2.430 2.420 2.450 69,500 169,241 2.4351 1.932 1.924 1.940 1.932 1.956 87,037 1.9445 -1.63%
2016-01-15 0 2.460 2.450 2.520 2.390 2.550 1,568,000 3,915,650 2.4972 1.964 1.956 2.012 1.908 2.036 1,963,653 1.9941 2.93%
2016-01-14 0 2.390 2.370 2.470 2.200 2.500 2,876,000 6,913,940 2.4040 1.908 1.892 1.972 1.757 1.996 3,601,700 1.9196 5.75%
2016-01-13 0 2.260 2.240 2.340 2.100 2.380 1,325,000 2,925,130 2.2076 1.805 1.789 1.869 1.677 1.900 1,659,337 1.7628 3.67%
2016-01-12 0 2.180 2.180 2.210 2.180 2.200 119,000 261,030 2.1935 1.741 1.741 1.765 1.741 1.757 149,027 1.7516 0.93%
2016-01-11 0 2.160 2.160 2.220 2.150 2.200 548,000 1,199,980 2.1897 1.725 1.725 1.773 1.717 1.757 686,277 1.7485 -0.46%
2016-01-08 0 2.170 2.170 2.210 2.100 2.210 276,000 603,390 2.1862 1.733 1.733 1.765 1.677 1.765 345,643 1.7457 3.33%
2016-01-07 0 2.100 2.100 2.110 2.100 2.210 549,000 1,188,670 2.1652 1.677 1.677 1.685 1.677 1.765 687,529 1.7289 -3.23%
2016-01-06 0 2.170 2.110 2.200 2.130 2.200 116,000 251,140 2.1650 1.733 1.685 1.757 1.701 1.757 145,270 1.7288 -1.36%
2016-01-05 0 2.200 2.200 2.220 2.150 2.200 527,000 1,157,370 2.1961 1.757 1.757 1.773 1.717 1.757 659,978 1.7537 1.85%
2016-01-04 0 2.160 2.150 2.160 2.160 2.220 355,000 780,530 2.1987 1.725 1.717 1.725 1.725 1.773 444,577 1.7557 -2.70%
2015-12-31 0 2.220 2.220 2.290 2.200 2.240 30,000 66,920 2.2307 1.773 1.773 1.829 1.757 1.789 37,570 1.7812 -0.89%
2015-12-30 0 2.240 2.240 2.260 2.240 2.240 8,000 17,920 2.2400 1.789 1.789 1.805 1.789 1.789 10,019 1.7887 0.00%
2015-12-29 0 2.240 2.240 2.250 2.240 2.250 45,000 101,210 2.2491 1.789 1.789 1.797 1.789 1.797 56,355 1.7959 -0.44%
2015-12-28 0 2.250 2.250 2.290 2.240 2.300 243,000 555,880 2.2876 1.797 1.797 1.829 1.789 1.837 304,316 1.8267 -0.88%
2015-12-24 0 2.270 2.250 2.270 2.220 2.280 195,000 439,810 2.2554 1.813 1.797 1.813 1.773 1.821 244,204 1.8010 2.25%
2015-12-23 0 2.220 2.210 2.240 2.200 2.220 396,895 873,772 2.2015 1.773 1.765 1.789 1.757 1.773 497,043 1.7579 0.91%
2015-12-22 0 2.200 2.200 2.240 2.170 2.200 183,010 399,861 2.1849 1.757 1.757 1.789 1.733 1.757 229,189 1.7447 0.92%
2015-12-21 0 2.180 2.110 2.180 2.180 2.190 74,000 161,360 2.1805 1.741 1.685 1.741 1.741 1.749 92,672 1.7412 0.00%
2015-12-18 0 2.180 2.170 2.200 2.160 2.190 27,000 58,850 2.1796 1.741 1.733 1.757 1.725 1.749 33,813 1.7405 0.00%
2015-12-17 0 2.180 2.180 2.200 2.180 2.200 84,000 183,760 2.1876 1.741 1.741 1.757 1.741 1.757 105,196 1.7468 -0.46%
2015-12-16 0 2.190 2.170 2.200 2.160 2.200 405,000 886,990 2.1901 1.749 1.733 1.757 1.725 1.757 507,193 1.7488 0.92%
2015-12-15 0 2.170 2.170 2.190 2.120 2.200 201,000 438,750 2.1828 1.733 1.733 1.749 1.693 1.757 251,718 1.7430 2.84%
2015-12-14 0 2.110 2.110 2.140 2.060 2.190 205,000 438,020 2.1367 1.685 1.685 1.709 1.645 1.749 256,728 1.7062 -1.86%
2015-12-11 0 2.150 2.150 2.180 2.150 2.210 472,000 1,031,220 2.1848 1.717 1.717 1.741 1.717 1.765 591,100 1.7446 -2.71%
2015-12-10 0 2.210 2.190 2.210 2.150 2.210 202,000 441,740 2.1868 1.765 1.749 1.765 1.717 1.765 252,971 1.7462 0.45%
2015-12-09 0 2.200 2.200 2.220 2.190 2.280 260,000 577,860 2.2225 1.757 1.757 1.773 1.749 1.821 325,606 1.7747 0.46%
2015-12-08 0 2.190 2.180 2.190 2.180 2.230 743,000 1,637,660 2.2041 1.749 1.741 1.749 1.741 1.781 930,481 1.7600 -0.45%
2015-12-07 0 2.200 2.200 2.230 2.170 2.210 170,000 373,790 2.1988 1.757 1.757 1.781 1.733 1.765 212,896 1.7557 0.46%
2015-12-04 0 2.190 2.190 2.200 2.160 2.210 101,000 220,510 2.1833 1.749 1.749 1.757 1.725 1.765 126,485 1.7434 0.92%
2015-12-03 0 2.170 2.170 2.190 2.150 2.180 214,544 462,987 2.1580 1.733 1.733 1.749 1.717 1.741 268,680 1.7232 1.40%
2015-12-02 0 2.140 2.140 2.180 2.100 2.210 436,000 936,670 2.1483 1.709 1.709 1.741 1.677 1.765 546,016 1.7155 -0.47%
2015-12-01 0 2.150 2.150 2.180 2.150 2.200 276,800 599,398 2.1655 1.717 1.717 1.741 1.717 1.757 346,645 1.7291 -0.92%
2015-11-30 0 2.170 2.180 2.270 2.150 2.270 966,350 2,102,273 2.1755 1.733 1.741 1.813 1.717 1.813 1,210,189 1.7371 -2.25%
2015-11-27 0 2.220 2.210 2.220 2.220 2.270 124,000 279,820 2.2566 1.773 1.765 1.773 1.773 1.813 155,289 1.8019 -2.63%
2015-11-26 0 2.280 2.280 2.290 2.250 2.300 338,000 771,860 2.2836 1.821 1.821 1.829 1.797 1.837 423,287 1.8235 0.88%
2015-11-25 0 2.260 2.230 2.260 2.220 2.290 55,000 124,660 2.2665 1.805 1.781 1.805 1.773 1.829 68,878 1.8099 0.44%
2015-11-24 0 2.250 2.240 2.290 2.250 2.290 75,000 169,390 2.2585 1.797 1.789 1.829 1.797 1.829 93,925 1.8035 -1.75%
2015-11-23 0 2.290 2.260 2.290 2.160 2.350 1,649,000 3,739,880 2.2680 1.829 1.805 1.829 1.725 1.877 2,065,091 1.8110 7.01%
2015-11-20 0 2.140 2.120 2.140 2.120 2.140 201,000 427,110 2.1249 1.709 1.693 1.709 1.693 1.709 251,718 1.6968 1.90%
2015-11-19 0 2.100 2.100 2.120 2.100 2.150 169,000 360,400 2.1325 1.677 1.677 1.693 1.677 1.717 211,644 1.7029 -0.94%
2015-11-18 0 2.120 2.110 2.150 2.110 2.120 13,000 27,540 2.1185 1.693 1.685 1.717 1.685 1.693 16,280 1.6916 0.00%
2015-11-17 0 2.120 2.110 2.120 2.100 2.130 176,000 372,340 2.1156 1.693 1.685 1.693 1.677 1.701 220,410 1.6893 0.00%
2015-11-16 0 2.120 2.100 2.130 2.100 2.120 111,000 233,820 2.1065 1.693 1.677 1.701 1.677 1.693 139,009 1.6821 0.47%
2015-11-13 0 2.110 2.110 2.130 2.110 2.150 114,000 241,770 2.1208 1.685 1.685 1.701 1.685 1.717 142,766 1.6935 0.00%
2015-11-12 0 2.110 2.110 2.120 2.100 2.120 145,000 306,110 2.1111 1.685 1.685 1.693 1.677 1.693 181,588 1.6857 0.00%
2015-11-11 0 2.110 2.100 2.120 2.100 2.120 165,000 347,800 2.1079 1.685 1.677 1.693 1.677 1.693 206,634 1.6832 -0.47%
2015-11-10 0 2.120 2.100 2.120 2.030 2.120 407,000 851,570 2.0923 1.693 1.677 1.693 1.621 1.693 509,698 1.6707 3.41%
2015-11-09 0 2.050 2.050 2.060 2.010 2.090 807,000 1,647,020 2.0409 1.637 1.637 1.645 1.605 1.669 1,010,630 1.6297 0.99%
2015-11-06 0 2.030 2.020 2.040 2.010 2.100 3,056,010 6,251,970 2.0458 1.621 1.613 1.629 1.605 1.677 3,827,131 1.6336 -0.49%
2015-11-05 0 2.040 2.030 2.040 2.020 2.110 2,056,000 4,240,450 2.0625 1.629 1.621 1.629 1.613 1.685 2,574,789 1.6469 -2.86%
2015-11-04 0 2.100 2.100 2.110 2.090 2.200 1,399,000 2,981,900 2.1315 1.677 1.677 1.685 1.669 1.757 1,752,009 1.7020 -4.55%
2015-11-03 0 2.200 2.200 2.230 2.190 2.230 198,000 437,340 2.2088 1.757 1.757 1.781 1.749 1.781 247,961 1.7637 0.46%
2015-11-02 0 2.190 2.160 2.220 2.150 2.270 545,060 1,193,184 2.1891 1.749 1.725 1.773 1.717 1.813 682,595 1.7480 -4.37%
2015-10-30 0 2.290 2.280 2.290 2.260 2.710 1,731,210 4,164,953 2.4058 1.829 1.821 1.829 1.805 2.164 2,168,045 1.9211 3.15%
2015-10-29 0 2.220 2.200 2.220 2.070 2.220 489,100 1,055,341 2.1577 1.773 1.757 1.773 1.653 1.773 612,514 1.7230 7.25%
2015-10-28 0 2.070 2.030 2.070 2.020 2.070 339,000 691,280 2.0392 1.653 1.621 1.653 1.613 1.653 424,540 1.6283 1.97%
2015-10-27 0 2.030 2.050 2.080 2.020 2.240 1,229,000 2,563,950 2.0862 1.621 1.637 1.661 1.613 1.789 1,539,113 1.6659 -9.38%
2015-10-26 0 2.240 2.210 2.290 2.210 2.290 106,000 236,680 2.2328 1.789 1.765 1.829 1.765 1.829 132,747 1.7829 1.36%
2015-10-23 0 2.210 2.200 2.320 2.200 2.250 137,000 304,700 2.2241 1.765 1.757 1.853 1.757 1.797 171,569 1.7760 -1.78%
2015-10-22 0 2.250 2.250 2.320 2.250 2.340 22,000 49,760 2.2618 1.797 1.797 1.853 1.797 1.869 27,551 1.8061 0.00%
2015-10-20 0 2.250 2.220 2.250 2.210 2.270 84,000 189,260 2.2531 1.797 1.773 1.797 1.765 1.813 105,196 1.7991 1.81%
2015-10-19 0 2.210 2.210 2.320 2.210 2.350 29,000 65,790 2.2686 1.765 1.765 1.853 1.765 1.877 36,318 1.8115 -1.78%
2015-10-16 0 2.250 2.250 2.300 2.250 2.350 91,000 208,890 2.2955 1.797 1.797 1.837 1.797 1.877 113,962 1.8330 -0.44%
2015-10-15 0 2.260 2.260 2.290 2.250 2.350 545,000 1,246,930 2.2879 1.805 1.805 1.829 1.797 1.877 682,520 1.8270 1.35%
2015-10-14 0 2.230 2.230 2.300 2.220 2.360 121,000 281,640 2.3276 1.781 1.781 1.837 1.773 1.884 151,532 1.8586 -1.33%
2015-10-13 0 2.260 2.260 2.310 2.240 2.490 51,000 119,180 2.3369 1.805 1.805 1.845 1.789 1.988 63,869 1.8660 -3.83%
2015-10-12 0 2.350 2.230 2.350 2.220 2.350 25,000 58,220 2.3288 1.877 1.781 1.877 1.773 1.877 31,308 1.8596 -1.67%
2015-10-09 0 2.390 2.220 2.390 2.380 2.400 134,000 320,460 2.3915 1.908 1.773 1.908 1.900 1.916 167,812 1.9096 -1.24%
2015-10-08 0 2.420 2.410 2.420 2.410 2.450 33,000 79,890 2.4209 1.932 1.924 1.932 1.924 1.956 41,327 1.9331 0.83%
2015-10-07 0 2.400 2.400 2.410 2.400 2.400 35,000 84,000 2.4000 1.916 1.916 1.924 1.916 1.916 43,832 1.9164 0.00%
2015-10-06 0 2.400 2.390 2.420 2.390 2.410 53,000 127,190 2.3998 1.916 1.908 1.932 1.908 1.924 66,373 1.9163 0.00%
2015-10-05 0 2.400 2.400 2.490 - - 0 0 - 1.916 1.916 1.988 - - 0 - 0.00%
2015-10-02 0 2.400 2.400 2.490 2.300 2.410 96,000 230,210 2.3980 1.916 1.916 1.988 1.837 1.924 120,224 1.9148 0.00%
2015-09-30 0 2.400 2.400 2.440 2.180 2.400 71,000 167,650 2.3613 1.916 1.916 1.948 1.741 1.916 88,915 1.8855 0.00%
2015-09-29 0 2.400 2.400 2.410 2.380 2.410 180,000 431,760 2.3987 1.916 1.916 1.924 1.900 1.924 225,419 1.9154 -2.04%
2015-09-25 0 2.450 2.300 2.480 2.190 2.490 255,439 603,727 2.3635 1.956 1.837 1.980 1.749 1.988 319,894 1.8873 11.36%
2015-09-24 0 2.200 2.200 2.250 2.150 2.210 114,000 249,410 2.1878 1.757 1.757 1.797 1.717 1.765 142,766 1.7470 -0.45%
2015-09-23 0 2.210 2.210 2.220 2.210 2.220 87,000 192,370 2.2111 1.765 1.765 1.773 1.765 1.773 108,953 1.7656 0.00%
2015-09-22 0 2.210 2.210 2.260 2.200 2.230 119,000 263,390 2.2134 1.765 1.765 1.805 1.757 1.781 149,027 1.7674 0.45%
2015-09-21 0 2.200 2.200 2.270 2.200 2.200 37,000 81,400 2.2000 1.757 1.757 1.813 1.757 1.757 46,336 1.7567 0.00%
2015-09-18 0 2.200 2.190 2.200 2.180 2.200 83,000 182,060 2.1935 1.757 1.749 1.757 1.741 1.757 103,943 1.7515 0.92%
2015-09-17 0 2.180 2.180 2.250 2.170 2.250 50,000 109,370 2.1874 1.741 1.741 1.797 1.733 1.797 62,616 1.7467 0.93%
2015-09-16 0 2.160 2.160 2.230 2.150 2.220 81,000 175,480 2.1664 1.725 1.725 1.781 1.717 1.773 101,439 1.7299 1.89%
2015-09-15 0 2.120 2.120 2.220 2.100 2.180 118,000 252,570 2.1404 1.693 1.693 1.773 1.677 1.741 147,775 1.7092 0.95%
2015-09-14 0 2.100 2.020 2.110 2.000 2.100 77,000 160,100 2.0792 1.677 1.613 1.685 1.597 1.677 96,429 1.6603 0.96%
2015-09-11 0 2.080 2.080 2.150 2.010 2.100 110,000 228,680 2.0789 1.661 1.661 1.717 1.605 1.677 137,756 1.6600 0.00%
2015-09-10 0 2.080 2.000 2.100 1.980 2.080 79,000 161,700 2.0468 1.661 1.597 1.677 1.581 1.661 98,934 1.6344 1.96%
2015-09-09 0 2.040 2.030 2.080 2.020 2.060 70,000 142,890 2.0413 1.629 1.621 1.661 1.613 1.645 87,663 1.6300 -0.49%
2015-09-08 0 2.050 2.050 2.060 2.010 2.060 79,000 161,400 2.0430 1.637 1.637 1.645 1.605 1.645 98,934 1.6314 -0.49%
2015-09-07 0 2.060 2.010 2.150 2.010 2.100 56,000 114,650 2.0473 1.645 1.605 1.717 1.605 1.677 70,130 1.6348 0.00%
2015-09-04 0 2.060 2.060 2.100 2.060 2.080 85,000 175,360 2.0631 1.645 1.645 1.677 1.645 1.661 106,448 1.6474 0.98%
2015-09-02 0 2.040 2.040 2.090 2.030 2.150 241,000 502,680 2.0858 1.629 1.629 1.669 1.621 1.717 301,811 1.6655 -4.67%
2015-09-01 0 2.140 2.120 2.140 2.140 2.230 509,000 1,108,990 2.1788 1.709 1.693 1.709 1.709 1.781 637,436 1.7398 -3.17%
2015-08-31 0 2.210 2.150 2.240 2.020 2.240 423,000 912,950 2.1583 1.765 1.717 1.789 1.613 1.789 529,735 1.7234 7.80%
2015-08-28 0 2.050 2.030 2.050 1.930 2.200 345,000 712,300 2.0646 1.637 1.621 1.637 1.541 1.757 432,054 1.6486 5.67%
2015-08-27 0 1.940 1.940 1.960 1.800 1.950 824,000 1,565,760 1.9002 1.549 1.549 1.565 1.437 1.557 1,031,920 1.5173 3.19%
2015-08-26 0 1.880 1.870 1.900 1.840 1.970 267,000 508,480 1.9044 1.501 1.493 1.517 1.469 1.573 334,372 1.5207 -3.09%
2015-08-25 0 1.940 1.880 1.940 1.850 1.990 499,000 964,940 1.9337 1.549 1.501 1.549 1.477 1.589 624,912 1.5441 1.04%
2015-08-24 0 1.920 1.920 1.950 1.920 2.070 717,000 1,404,210 1.9585 1.533 1.533 1.557 1.533 1.653 897,920 1.5638 -9.86%
2015-08-21 0 2.130 2.130 2.170 2.120 2.200 492,000 1,055,800 2.1459 1.701 1.701 1.733 1.693 1.757 616,146 1.7136 -5.33%
2015-08-20 0 2.250 2.250 2.290 2.190 2.340 695,000 1,578,370 2.2710 1.797 1.797 1.829 1.749 1.869 870,369 1.8134 0.00%
2015-08-19 0 2.250 2.250 2.300 2.150 2.450 1,118,000 2,542,700 2.2743 1.797 1.797 1.837 1.717 1.956 1,400,104 1.8161 -7.41%
2015-08-18 0 2.430 2.430 2.480 2.430 2.520 452,000 1,119,510 2.4768 1.940 1.940 1.980 1.940 2.012 566,053 1.9777 -3.95%
2015-08-17 0 2.530 2.530 2.580 2.510 2.600 211,000 539,640 2.5575 2.020 2.020 2.060 2.004 2.076 264,242 2.0422 -2.69%
2015-08-14 0 2.600 2.600 2.650 2.490 2.680 838,000 2,169,840 2.5893 2.076 2.076 2.116 1.988 2.140 1,049,452 2.0676 -0.38%
2015-08-13 0 2.610 2.480 2.650 2.450 2.620 1,061,000 2,679,510 2.5255 2.084 1.980 2.116 1.956 2.092 1,328,722 2.0166 2.35%
2015-08-12 0 2.550 2.540 2.550 2.500 2.700 1,156,000 2,951,700 2.5534 2.036 2.028 2.036 1.996 2.156 1,447,693 2.0389 -3.41%
2015-08-11 0 2.640 2.640 2.650 2.630 2.750 690,000 1,840,380 2.6672 2.108 2.108 2.116 2.100 2.196 864,107 2.1298 -3.30%
2015-08-10 0 2.730 2.710 2.750 2.690 2.790 836,000 2,301,610 2.7531 2.180 2.164 2.196 2.148 2.228 1,046,947 2.1984 -2.15%
2015-08-07 0 2.790 2.790 2.810 2.710 2.850 648,000 1,794,840 2.7698 2.228 2.228 2.244 2.164 2.276 811,510 2.2117 -3.13%
2015-08-06 0 2.880 2.730 2.970 2.630 2.900 1,468,000 4,016,780 2.7362 2.300 2.180 2.372 2.100 2.316 1,838,420 2.1849 2.13%
2015-08-05 0 2.820 2.810 2.830 2.810 2.960 1,157,000 3,343,700 2.8900 2.252 2.244 2.260 2.244 2.364 1,448,945 2.3077 -5.05%
2015-08-04 0 2.970 2.940 2.970 2.800 3.010 1,608,000 4,749,370 2.9536 2.372 2.348 2.372 2.236 2.404 2,013,746 2.3585 -1.33%
2015-08-03 0 3.010 3.000 3.010 3.000 3.030 2,521,000 7,570,930 3.0031 2.404 2.396 2.404 2.396 2.419 3,157,123 2.3980 -0.66%
2015-07-31 0 3.030 3.020 3.030 3.020 3.040 641,000 1,940,840 3.0278 2.419 2.412 2.419 2.412 2.427 802,743 2.4178 0.33%
2015-07-30 0 3.020 3.020 3.030 3.010 3.040 1,071,000 3,243,970 3.0289 2.412 2.412 2.419 2.404 2.427 1,341,245 2.4186 0.33%
2015-07-29 0 3.010 3.010 3.020 3.010 3.050 849,000 2,561,475 3.0170 2.404 2.404 2.412 2.404 2.435 1,063,228 2.4091 -0.66%
2015-07-28 0 3.030 3.030 3.050 3.020 3.050 1,448,000 4,400,120 3.0388 2.419 2.419 2.435 2.412 2.435 1,813,373 2.4265 0.66%
2015-07-27 0 3.010 3.010 3.040 3.010 3.070 2,763,000 8,359,280 3.0254 2.404 2.404 2.427 2.404 2.451 3,460,186 2.4158 -1.95%
2015-07-24 0 3.070 3.060 3.070 3.040 3.100 6,023,000 18,512,045 3.0736 2.451 2.443 2.451 2.427 2.475 7,542,781 2.4543 1.32%
2015-07-23 0 3.030 3.020 3.030 2.990 3.110 11,528,000 35,179,090 3.0516 2.419 2.412 2.419 2.388 2.483 14,436,854 2.4368 0.66%
2015-07-22 0 3.010 3.000 3.010 2.990 3.010 628,000 1,883,420 2.9991 2.404 2.396 2.404 2.388 2.404 786,463 2.3948 0.00%
2015-07-21 0 3.010 3.000 3.020 3.000 3.020 3,209,000 9,643,060 3.0050 2.404 2.396 2.412 2.396 2.412 4,018,725 2.3995 0.33%
2015-07-20 0 3.000 3.000 3.010 3.000 3.010 3,763,000 11,313,630 3.0065 2.396 2.396 2.404 2.396 2.404 4,712,516 2.4008 -0.33%
2015-07-17 0 3.010 3.000 3.010 3.000 3.010 2,404,000 7,227,000 3.0062 2.404 2.396 2.404 2.396 2.404 3,010,600 2.4005 0.00%
2015-07-16 0 3.010 3.000 3.010 3.000 3.010 2,796,000 8,397,085 3.0032 2.404 2.396 2.404 2.396 2.404 3,501,513 2.3981 0.00%
2015-07-15 0 3.010 3.000 3.010 3.000 3.020 3,311,000 9,954,430 3.0065 2.404 2.396 2.404 2.396 2.412 4,146,463 2.4007 -0.33%
2015-07-14 0 3.020 3.010 3.020 3.010 3.020 1,495,000 4,512,450 3.0184 2.412 2.404 2.412 2.404 2.412 1,872,233 2.4102 0.33%
2015-07-13 0 3.010 3.010 3.020 3.000 3.030 15,535,000 46,825,260 3.0142 2.404 2.404 2.412 2.396 2.419 19,454,939 2.4069 0.33%
2015-07-10 0 3.000 2.990 3.000 3.000 3.010 3,442,000 10,331,950 3.0017 2.396 2.388 2.396 2.396 2.404 4,310,518 2.3969 0.00%
2015-07-09 0 3.000 2.990 3.000 2.990 3.010 5,916,000 17,719,810 2.9952 2.396 2.388 2.396 2.388 2.404 7,408,781 2.3917 0.00%
2015-07-08 0 3.000 2.990 3.000 2.990 3.010 12,626,000 37,765,040 2.9911 2.396 2.388 2.396 2.388 2.404 15,811,912 2.3884 -0.66%
2015-07-07 0 3.020 3.000 3.010 2.990 3.030 9,580,000 28,816,060 3.0079 2.412 2.396 2.404 2.388 2.419 11,997,317 2.4019 0.67%
2015-07-06 0 3.000 3.000 3.010 2.990 3.010 18,745,000 56,220,700 2.9992 2.396 2.396 2.404 2.388 2.404 23,474,916 2.3949 -0.33%
2015-07-03 0 3.010 3.010 3.020 3.000 3.020 19,574,000 58,801,240 3.0040 2.404 2.404 2.412 2.396 2.412 24,513,098 2.3988 -0.33%
2015-07-02 0 3.020 3.010 3.020 3.010 3.030 3,255,000 9,825,510 3.0186 2.412 2.404 2.412 2.404 2.419 4,076,333 2.4104 0.33%
2015-06-30 0 3.010 3.010 3.020 3.000 3.020 2,852,000 8,587,798 3.0111 2.404 2.404 2.412 2.396 2.412 3,571,644 2.4044 0.00%
2015-06-29 0 3.010 3.010 3.020 3.000 3.010 4,856,000 14,599,430 3.0065 2.404 2.404 2.412 2.396 2.404 6,081,312 2.4007 -0.33%
2015-06-26 0 3.020 3.010 3.020 3.000 3.020 6,716,000 20,168,830 3.0031 2.412 2.404 2.412 2.396 2.412 8,410,645 2.3980 0.00%
2015-06-25 0 3.020 3.020 3.030 3.010 3.030 6,143,000 18,498,770 3.0114 2.412 2.412 2.419 2.404 2.419 7,693,060 2.4046 0.00%
2015-06-24 0 3.020 3.010 3.020 3.010 3.030 2,155,000 6,511,950 3.0218 2.412 2.404 2.412 2.404 2.419 2,698,770 2.4129 -0.33%
2015-06-23 0 3.030 3.020 3.030 3.000 3.030 3,958,000 11,933,805 3.0151 2.419 2.412 2.419 2.396 2.419 4,956,720 2.4076 0.33%
2015-06-22 0 3.020 3.010 3.020 3.010 3.030 1,532,000 4,616,970 3.0137 2.412 2.404 2.412 2.404 2.419 1,918,569 2.4065 0.00%
2015-06-19 0 3.020 3.010 3.030 3.010 3.040 3,424,000 10,325,020 3.0155 2.412 2.404 2.419 2.404 2.427 4,287,976 2.4079 -0.33%
2015-06-18 0 3.030 3.030 3.040 3.010 3.050 5,400,000 16,326,830 3.0235 2.419 2.419 2.427 2.404 2.435 6,762,579 2.4143 -0.33%
2015-06-17 0 3.040 3.030 3.050 3.000 3.070 17,120,150 51,727,404 3.0214 2.427 2.419 2.435 2.396 2.451 21,440,069 2.4127 -0.98%
2015-06-16 0 3.070 3.060 3.070 3.040 3.090 8,169,000 25,026,610 3.0636 2.451 2.443 2.451 2.427 2.467 10,230,280 2.4463 -0.32%
2015-06-15 0 3.080 3.070 3.090 3.070 3.100 4,872,000 14,992,860 3.0774 2.459 2.451 2.467 2.451 2.475 6,101,349 2.4573 0.00%
2015-06-12 0 3.080 3.080 3.100 3.060 3.130 10,299,000 31,799,030 3.0876 2.459 2.459 2.475 2.443 2.499 12,897,742 2.4655 0.00%
2015-06-11 0 3.080 3.080 3.090 3.040 3.190 33,654,500 103,828,459 3.0851 2.459 2.459 2.467 2.427 2.547 42,146,523 2.4635 4.76%
2015-06-10 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2015-05-28 0 2.940 2.930 2.950 2.890 2.940 2,171,000 6,326,465 2.9141 2.348 2.340 2.356 2.308 2.348 2,718,807 2.3269 1.03%
2015-05-27 0 2.910 2.900 2.910 2.890 2.920 1,908,000 5,534,885 2.9009 2.324 2.316 2.324 2.308 2.332 2,389,445 2.3164 0.34%
2015-05-26 0 2.900 2.890 2.900 2.870 2.920 3,688,000 10,676,700 2.8950 2.316 2.308 2.316 2.292 2.332 4,618,591 2.3117 0.35%
2015-05-22 0 2.890 2.880 2.890 2.860 2.950 1,790,000 5,151,260 2.8778 2.308 2.300 2.308 2.284 2.356 2,241,670 2.2980 -0.34%
2015-05-21 0 2.900 2.890 2.900 2.870 2.910 1,465,000 4,231,875 2.8887 2.316 2.308 2.316 2.292 2.324 1,834,663 2.3066 -0.34%
2015-05-20 0 2.910 2.900 2.920 2.870 2.930 922,000 2,677,630 2.9042 2.324 2.316 2.332 2.292 2.340 1,154,648 2.3190 -0.34%
2015-05-19 0 2.920 2.900 2.920 2.870 2.930 647,000 1,881,375 2.9078 2.332 2.316 2.332 2.292 2.340 810,257 2.3219 1.74%
2015-05-18 0 2.870 2.870 2.900 2.850 2.910 3,305,000 9,508,110 2.8769 2.292 2.292 2.316 2.276 2.324 4,138,949 2.2972 -1.03%
2015-05-15 0 2.900 2.880 2.910 2.870 2.920 1,109,000 3,217,880 2.9016 2.316 2.300 2.324 2.292 2.332 1,388,833 2.3170 0.69%
2015-05-14 0 2.880 2.870 2.890 2.870 2.920 739,000 2,131,060 2.8837 2.300 2.292 2.308 2.292 2.332 925,472 2.3027 -1.37%
2015-05-13 0 2.920 2.890 2.920 2.870 2.920 1,892,000 5,497,630 2.9057 2.332 2.308 2.332 2.292 2.332 2,369,407 2.3203 1.74%
2015-05-12 0 2.870 2.860 2.880 2.870 2.920 1,707,000 4,941,130 2.8946 2.292 2.284 2.300 2.292 2.332 2,137,726 2.3114 0.35%
2015-05-11 0 2.860 2.860 2.870 2.820 2.870 2,173,000 6,162,790 2.8361 2.284 2.284 2.292 2.252 2.292 2,721,312 2.2646 1.78%
2015-05-08 0 2.810 2.810 2.840 2.800 2.840 933,000 2,624,025 2.8125 2.244 2.244 2.268 2.236 2.268 1,168,423 2.2458 0.36%
2015-05-07 0 2.800 2.800 2.820 2.780 2.830 4,468,000 12,528,170 2.8040 2.236 2.236 2.252 2.220 2.260 5,595,408 2.2390 -0.36%
2015-05-06 0 2.810 2.800 2.830 2.750 2.830 3,201,000 8,950,220 2.7961 2.244 2.236 2.260 2.196 2.260 4,008,707 2.2327 0.72%
2015-05-05 0 2.790 2.780 2.790 2.770 2.810 1,782,000 4,972,670 2.7905 2.228 2.220 2.228 2.212 2.244 2,231,651 2.2282 -0.36%
2015-05-04 0 2.800 2.780 2.800 2.760 2.910 2,217,000 6,246,390 2.8175 2.236 2.220 2.236 2.204 2.324 2,776,415 2.2498 -1.06%
2015-04-30 0 2.830 2.820 2.860 2.800 2.880 6,256,000 17,868,680 2.8562 2.260 2.252 2.284 2.236 2.300 7,834,573 2.2807 0.35%
2015-04-29 0 2.820 2.820 2.860 2.800 2.850 592,000 1,667,670 2.8170 2.252 2.252 2.284 2.236 2.276 741,379 2.2494 0.36%
2015-04-28 0 2.810 2.810 2.820 2.800 2.850 814,000 2,295,550 2.8201 2.244 2.244 2.252 2.236 2.276 1,019,396 2.2519 -1.75%
2015-04-27 0 2.860 2.840 2.860 2.840 2.900 850,000 2,426,750 2.8550 2.284 2.268 2.284 2.268 2.316 1,064,480 2.2798 -0.35%
2015-04-24 0 2.870 2.860 2.870 2.850 2.990 4,758,000 13,914,460 2.9244 2.292 2.284 2.292 2.276 2.388 5,958,584 2.3352 0.00%
2015-04-23 0 2.870 2.860 2.870 2.830 2.910 3,370,000 9,685,140 2.8739 2.292 2.284 2.292 2.260 2.324 4,220,350 2.2949 1.41%
2015-04-22 0 2.830 2.810 2.830 2.780 2.850 2,504,000 7,070,320 2.8236 2.260 2.244 2.260 2.220 2.276 3,135,833 2.2547 1.80%
2015-04-21 0 2.780 2.770 2.850 2.680 2.830 3,025,000 8,360,550 2.7638 2.220 2.212 2.276 2.140 2.260 3,788,297 2.2069 2.58%
2015-04-20 0 2.710 2.710 2.720 2.690 2.730 1,244,000 3,368,600 2.7079 2.164 2.164 2.172 2.148 2.180 1,557,898 2.1623 -1.45%
2015-04-17 0 2.750 2.740 2.770 2.720 2.780 1,304,000 3,587,020 2.7508 2.196 2.188 2.212 2.172 2.220 1,633,038 2.1965 0.00%
2015-04-16 0 2.750 2.750 2.770 2.700 2.750 1,508,000 4,115,359 2.7290 2.196 2.196 2.212 2.156 2.196 1,888,513 2.1792 -0.36%
2015-04-15 0 2.760 2.750 2.760 2.640 2.760 4,497,000 12,329,300 2.7417 2.204 2.196 2.204 2.108 2.204 5,631,726 2.1893 3.76%
2015-04-14 0 2.660 2.660 2.670 2.660 2.760 1,951,000 5,263,210 2.6977 2.124 2.124 2.132 2.124 2.204 2,443,295 2.1541 -3.27%
2015-04-13 0 2.750 2.740 2.750 2.600 2.760 1,670,000 4,553,440 2.7266 2.196 2.188 2.196 2.076 2.204 2,091,390 2.1772 5.77%
2015-04-10 0 2.600 2.600 2.610 2.600 2.670 1,391,000 3,631,470 2.6107 2.076 2.076 2.084 2.076 2.132 1,741,990 2.0847 -1.52%
2015-04-09 0 2.640 2.630 2.640 2.550 2.720 1,694,500 4,430,285 2.6145 2.108 2.100 2.108 2.036 2.172 2,122,072 2.0877 -1.86%
2015-04-08 0 2.690 2.670 2.690 2.600 2.770 1,828,000 4,897,010 2.6789 2.148 2.132 2.148 2.076 2.212 2,289,258 2.1391 -2.18%
2015-04-02 0 2.750 2.710 2.750 2.690 2.770 1,431,000 3,903,770 2.7280 2.196 2.164 2.196 2.148 2.212 1,792,084 2.1783 2.23%
2015-04-01 0 2.690 2.680 2.720 2.680 2.750 1,155,000 3,133,670 2.7131 2.148 2.140 2.172 2.140 2.196 1,446,441 2.1665 -1.82%
2015-03-31 0 2.740 2.710 2.750 2.700 2.800 1,343,000 3,653,330 2.7203 2.188 2.164 2.196 2.156 2.236 1,681,879 2.1722 0.37%
2015-03-30 0 2.730 2.730 2.760 2.700 2.790 2,768,000 7,601,010 2.7460 2.180 2.180 2.204 2.156 2.228 3,466,448 2.1927 -1.44%
2015-03-27 0 2.770 2.770 2.780 2.770 2.790 172,000 477,370 2.7754 2.212 2.212 2.220 2.212 2.228 215,401 2.2162 0.00%
2015-03-26 0 2.770 2.770 2.800 2.760 2.790 478,000 1,325,130 2.7722 2.212 2.212 2.236 2.204 2.228 598,614 2.2137 -0.72%
2015-03-25 0 2.790 2.770 2.800 2.770 2.800 601,000 1,672,310 2.7825 2.228 2.212 2.236 2.212 2.236 752,650 2.2219 0.72%
2015-03-24 0 2.770 2.760 2.780 2.740 2.780 797,000 2,199,720 2.7600 2.212 2.204 2.220 2.188 2.220 998,107 2.2039 0.00%
2015-03-23 0 2.770 2.770 2.780 2.750 2.840 1,455,000 4,058,150 2.7891 2.212 2.212 2.220 2.196 2.268 1,822,139 2.2271 -1.77%
2015-03-20 0 2.820 2.810 2.820 2.810 2.840 362,000 1,018,810 2.8144 2.252 2.244 2.252 2.244 2.268 453,343 2.2473 -0.70%
2015-03-19 0 2.840 2.820 2.840 2.800 2.840 1,074,000 3,029,120 2.8204 2.268 2.252 2.268 2.236 2.268 1,345,002 2.2521 0.71%
2015-03-18 0 2.820 2.800 2.820 2.800 2.820 1,435,000 4,021,270 2.8023 2.252 2.236 2.252 2.236 2.252 1,797,093 2.2377 0.36%
2015-03-17 0 2.810 2.800 2.810 2.800 2.840 1,021,000 2,864,740 2.8058 2.244 2.236 2.244 2.236 2.268 1,278,628 2.2405 0.36%
2015-03-16 0 2.800 2.790 2.800 2.760 2.810 669,000 1,871,150 2.7969 2.236 2.228 2.236 2.204 2.244 837,808 2.2334 0.00%
2015-03-13 0 2.800 2.780 2.800 2.780 2.810 946,000 2,647,810 2.7990 2.236 2.220 2.236 2.220 2.244 1,184,704 2.2350 1.45%
2015-03-12 0 2.760 2.760 2.780 2.730 2.800 276,000 767,120 2.7794 2.204 2.204 2.220 2.180 2.236 345,643 2.2194 0.00%
2015-03-11 0 2.760 2.730 2.770 2.700 2.790 690,000 1,885,660 2.7328 2.204 2.180 2.212 2.156 2.228 864,107 2.1822 1.10%
2015-03-10 0 2.730 2.730 2.800 2.720 2.810 1,137,000 3,150,290 2.7707 2.180 2.180 2.236 2.172 2.244 1,423,899 2.2124 -2.50%
2015-03-09 0 2.800 2.790 2.810 2.790 2.810 1,432,000 4,013,150 2.8025 2.236 2.228 2.244 2.228 2.244 1,793,336 2.2378 0.00%
2015-03-06 0 2.800 2.790 2.810 2.770 2.820 764,000 2,135,400 2.7950 2.236 2.228 2.244 2.212 2.252 956,780 2.2319 0.72%
2015-03-05 0 2.780 2.780 2.790 2.770 2.790 616,000 1,712,120 2.7794 2.220 2.220 2.228 2.212 2.228 771,435 2.2194 -1.07%
2015-03-04 0 2.810 2.790 2.800 2.750 2.820 608,000 1,699,040 2.7945 2.244 2.228 2.236 2.196 2.252 761,416 2.2314 1.44%
2015-03-03 0 2.770 2.770 2.780 2.770 2.800 557,000 1,551,030 2.7846 2.212 2.212 2.220 2.212 2.236 697,548 2.2235 -1.07%
2015-03-02 0 2.800 2.790 2.800 2.680 2.850 3,189,000 8,871,040 2.7818 2.236 2.228 2.236 2.140 2.276 3,993,679 2.2213 4.09%
2015-02-27 0 2.690 2.680 2.700 2.660 2.710 422,000 1,130,440 2.6788 2.148 2.140 2.156 2.124 2.164 528,483 2.1390 -0.37%
2015-02-26 0 2.700 2.680 2.700 2.680 2.710 690,000 1,861,410 2.6977 2.156 2.140 2.156 2.140 2.164 864,107 2.1541 0.00%
2015-02-25 0 2.700 2.700 2.710 2.670 2.700 336,000 905,890 2.6961 2.156 2.156 2.164 2.132 2.156 420,783 2.1529 0.37%
2015-02-24 0 2.690 2.690 2.700 2.670 2.730 232,000 622,640 2.6838 2.148 2.148 2.156 2.132 2.180 290,540 2.1430 0.00%
2015-02-23 0 2.690 2.680 2.700 2.670 2.720 321,000 863,500 2.6900 2.148 2.140 2.156 2.132 2.172 401,998 2.1480 0.37%
2015-02-18 0 2.680 2.660 2.700 2.660 2.680 14,000 37,440 2.6743 2.140 2.124 2.156 2.124 2.140 17,533 2.1354 -0.37%
2015-02-17 0 2.690 2.660 2.700 2.660 2.700 245,000 655,830 2.6769 2.148 2.124 2.156 2.124 2.156 306,821 2.1375 -0.37%
2015-02-16 0 2.700 2.660 2.700 2.660 2.700 361,000 971,710 2.6917 2.156 2.124 2.156 2.124 2.156 452,091 2.1494 1.50%
2015-02-13 0 2.660 2.660 2.670 2.640 2.670 945,000 2,504,560 2.6503 2.124 2.124 2.132 2.108 2.132 1,183,451 2.1163 -0.37%
2015-02-12 0 2.670 2.660 2.690 2.660 2.690 678,000 1,814,220 2.6758 2.132 2.124 2.148 2.124 2.148 849,079 2.1367 -0.74%
2015-02-11 0 2.690 2.670 2.690 2.670 2.700 867,000 2,329,990 2.6874 2.148 2.132 2.148 2.132 2.156 1,085,770 2.1459 -0.37%
2015-02-10 0 2.700 2.680 2.700 2.670 2.700 199,000 534,830 2.6876 2.156 2.140 2.156 2.132 2.156 249,214 2.1461 0.37%
2015-02-09 0 2.690 2.690 2.700 2.670 2.710 435,000 1,171,360 2.6928 2.148 2.148 2.156 2.132 2.164 544,763 2.1502 1.13%
2015-02-06 0 2.660 2.660 2.680 2.640 2.670 269,000 713,880 2.6538 2.124 2.124 2.140 2.108 2.132 336,877 2.1191 -1.48%
2015-02-05 0 2.700 2.690 2.700 2.660 2.700 1,277,000 3,426,520 2.6833 2.156 2.148 2.156 2.124 2.156 1,599,225 2.1426 0.00%
2015-02-04 0 2.700 2.700 2.720 2.660 2.740 463,000 1,250,230 2.7003 2.156 2.156 2.172 2.124 2.188 579,829 2.1562 1.50%
2015-02-03 0 2.660 2.660 2.670 2.600 2.700 901,000 2,391,430 2.6542 2.124 2.124 2.132 2.076 2.156 1,128,349 2.1194 -2.21%
2015-02-02 0 2.720 2.700 2.720 2.680 2.730 1,608,000 4,359,150 2.7109 2.172 2.156 2.172 2.140 2.180 2,013,746 2.1647 0.37%
2015-01-30 0 2.710 2.700 2.710 2.700 2.740 781,000 2,125,730 2.7218 2.164 2.156 2.164 2.156 2.188 978,069 2.1734 -0.73%
2015-01-29 0 2.730 2.710 2.730 2.670 2.740 691,000 1,860,440 2.6924 2.180 2.164 2.180 2.132 2.188 865,360 2.1499 0.74%
2015-01-28 0 2.710 2.700 2.710 2.660 2.720 1,129,000 3,048,700 2.7004 2.164 2.156 2.164 2.124 2.172 1,413,880 2.1563 -0.37%
2015-01-27 0 2.720 2.700 2.720 2.650 2.720 1,304,000 3,512,820 2.6939 2.172 2.156 2.172 2.116 2.172 1,633,038 2.1511 0.74%
2015-01-26 0 2.700 2.660 2.700 2.600 2.710 2,453,000 6,531,500 2.6627 2.156 2.124 2.156 2.076 2.164 3,071,964 2.1262 2.27%
2015-01-23 0 2.640 2.640 2.650 2.570 2.640 1,867,000 4,876,060 2.6117 2.108 2.108 2.116 2.052 2.108 2,338,099 2.0855 -0.38%
2015-01-22 0 2.650 2.640 2.650 2.520 2.800 5,266,000 13,923,680 2.6441 2.116 2.108 2.116 2.012 2.236 6,594,767 2.1113 8.61%
2015-01-21 1 - - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2015-01-16 0 2.440 2.430 2.440 2.430 2.540 559,000 1,376,790 2.4630 1.948 1.940 1.948 1.940 2.028 700,052 1.9667 -1.61%
2015-01-15 0 2.480 2.460 2.490 2.460 2.520 567,000 1,416,815 2.4988 1.980 1.964 1.988 1.964 2.012 710,071 1.9953 -1.20%
2015-01-14 0 2.510 2.500 2.520 2.500 2.540 355,000 890,030 2.5071 2.004 1.996 2.012 1.996 2.028 444,577 2.0020 0.80%
2015-01-13 0 2.490 2.480 2.490 2.460 2.540 713,000 1,770,020 2.4825 1.988 1.980 1.988 1.964 2.028 892,911 1.9823 1.22%
2015-01-12 0 2.460 2.450 2.460 2.440 2.500 484,000 1,188,290 2.4551 1.964 1.956 1.964 1.948 1.996 606,127 1.9605 0.00%
2015-01-09 0 2.460 2.450 2.480 2.400 2.600 557,075 1,377,691 2.4731 1.964 1.956 1.980 1.916 2.076 697,641 1.9748 2.50%
2015-01-08 0 2.400 2.380 2.400 2.380 2.550 2,701,000 6,680,490 2.4733 1.916 1.900 1.916 1.900 2.036 3,382,542 1.9750 -6.25%
2015-01-07 0 2.560 2.560 2.580 2.550 2.590 353,000 908,055 2.5724 2.044 2.044 2.060 2.036 2.068 442,072 2.0541 -0.39%
2015-01-06 0 2.570 2.560 2.570 2.550 2.610 801,000 2,067,355 2.5810 2.052 2.044 2.052 2.036 2.084 1,003,116 2.0609 0.00%
2015-01-05 0 2.570 2.550 2.570 2.550 2.630 889,000 2,281,000 2.5658 2.052 2.036 2.052 2.036 2.100 1,113,321 2.0488 0.78%
2015-01-02 0 2.550 2.550 2.580 2.550 2.620 607,000 1,550,830 2.5549 2.036 2.036 2.060 2.036 2.092 760,164 2.0401 -2.30%
2014-12-31 0 2.610 2.600 2.610 2.590 2.630 49,000 127,670 2.6055 2.084 2.076 2.084 2.068 2.100 61,364 2.0805 0.77%
2014-12-30 0 2.590 2.580 2.600 2.580 2.650 957,000 2,487,850 2.5996 2.068 2.060 2.076 2.060 2.116 1,198,479 2.0758 0.00%
2014-12-29 0 2.590 2.580 2.600 2.590 2.650 2,368,000 6,236,350 2.6336 2.068 2.060 2.076 2.068 2.116 2,965,516 2.1030 -1.52%
2014-12-24 0 2.630 2.630 2.640 2.620 2.680 1,106,000 2,915,080 2.6357 2.100 2.100 2.108 2.092 2.140 1,385,076 2.1046 1.94%
2014-12-23 0 2.580 2.550 2.610 2.560 2.610 1,513,080 3,904,763 2.5807 2.060 2.036 2.084 2.044 2.084 1,894,875 2.0607 0.78%
2014-12-22 0 2.560 2.550 2.610 2.510 2.620 1,164,000 2,992,980 2.5713 2.044 2.036 2.084 2.004 2.092 1,457,712 2.0532 -0.78%
2014-12-19 0 2.580 2.570 2.590 2.570 2.640 449,000 1,166,280 2.5975 2.060 2.052 2.068 2.052 2.108 562,296 2.0741 -0.77%
2014-12-18 0 2.600 2.600 2.620 2.580 2.650 1,545,000 4,048,480 2.6204 2.076 2.076 2.092 2.060 2.116 1,934,849 2.0924 1.17%
2014-12-17 0 2.570 2.560 2.570 2.550 2.610 1,430,000 3,678,120 2.5721 2.052 2.044 2.052 2.036 2.084 1,790,831 2.0539 -1.53%
2014-12-16 0 2.610 2.610 2.620 2.600 2.660 1,419,000 3,720,070 2.6216 2.084 2.084 2.092 2.076 2.124 1,777,056 2.0934 -1.88%
2014-12-15 0 2.660 2.650 2.660 2.550 2.660 2,603,000 6,798,390 2.6118 2.124 2.116 2.124 2.036 2.124 3,259,814 2.0855 1.14%
2014-12-12 0 2.630 2.620 2.630 2.500 2.660 3,490,000 9,084,940 2.6031 2.100 2.092 2.100 1.996 2.124 4,370,630 2.0786 5.20%
2014-12-11 0 2.500 2.470 2.560 2.460 2.560 832,000 2,078,990 2.4988 1.996 1.972 2.044 1.964 2.044 1,041,938 1.9953 0.40%
2014-12-10 0 2.490 2.490 2.540 2.470 2.540 1,578,000 3,944,020 2.4994 1.988 1.988 2.028 1.972 2.028 1,976,176 1.9958 -1.58%
2014-12-09 0 2.530 2.510 2.530 2.500 2.540 2,720,000 6,841,090 2.5151 2.020 2.004 2.020 1.996 2.028 3,406,336 2.0083 -0.78%
2014-12-08 0 2.550 2.530 2.560 2.460 2.550 2,537,000 6,374,560 2.5126 2.036 2.020 2.044 1.964 2.036 3,177,160 2.0064 1.59%
2014-12-05 0 2.510 2.510 2.540 2.490 2.540 1,310,000 3,289,310 2.5109 2.004 2.004 2.028 1.988 2.028 1,640,552 2.0050 -0.40%
2014-12-04 0 2.520 2.520 2.530 2.490 2.530 1,539,000 3,873,640 2.5170 2.012 2.012 2.020 1.988 2.020 1,927,335 2.0098 -0.40%
2014-12-03 0 2.530 2.500 2.530 2.420 2.550 3,415,000 8,573,050 2.5104 2.020 1.996 2.020 1.932 2.036 4,276,705 2.0046 4.55%
2014-12-02 0 2.420 2.400 2.420 2.330 2.440 1,876,000 4,489,970 2.3934 1.932 1.916 1.932 1.861 1.948 2,349,370 1.9111 3.86%
2014-12-01 0 2.330 2.330 2.340 2.270 2.360 981,000 2,276,340 2.3204 1.861 1.861 1.869 1.813 1.884 1,228,535 1.8529 0.00%
2014-11-28 0 2.330 2.300 2.330 2.300 2.380 2,278,000 5,297,580 2.3255 1.861 1.837 1.861 1.837 1.900 2,852,807 1.8570 0.43%
2014-11-27 0 2.320 2.300 2.320 2.290 2.450 2,883,000 6,749,590 2.3412 1.853 1.837 1.853 1.829 1.956 3,610,466 1.8695 -4.53%
2014-11-26 0 2.430 2.420 2.460 2.400 2.480 1,461,000 3,574,810 2.4468 1.940 1.932 1.964 1.916 1.980 1,829,653 1.9538 -2.02%
2014-11-25 0 2.480 2.470 2.480 2.460 2.530 349,000 861,120 2.4674 1.980 1.972 1.980 1.964 2.020 437,063 1.9702 0.81%
2014-11-24 0 2.460 2.460 2.480 2.460 2.500 895,000 2,213,670 2.4734 1.964 1.964 1.980 1.964 1.996 1,120,835 1.9750 -0.40%
2014-11-21 0 2.470 2.470 2.490 2.460 2.590 1,647,000 4,145,330 2.5169 1.972 1.972 1.988 1.964 2.068 2,062,587 2.0098 -1.20%
2014-11-20 0 2.500 2.490 2.500 2.460 2.510 1,050,000 2,613,870 2.4894 1.996 1.988 1.996 1.964 2.004 1,314,946 1.9878 -0.40%
2014-11-19 0 2.510 2.510 2.530 2.500 2.560 638,000 1,614,110 2.5300 2.004 2.004 2.020 1.996 2.044 798,986 2.0202 -1.95%
2014-11-18 0 2.560 2.560 2.570 2.500 2.560 1,794,000 4,537,740 2.5294 2.044 2.044 2.052 1.996 2.044 2,246,679 2.0198 0.00%
2014-11-17 0 2.560 2.560 2.570 2.550 2.600 1,113,000 2,854,040 2.5643 2.044 2.044 2.052 2.036 2.076 1,393,843 2.0476 0.39%
2014-11-14 0 2.550 2.550 2.560 2.430 2.570 4,275,000 10,683,430 2.4990 2.036 2.036 2.044 1.940 2.052 5,353,709 1.9955 1.59%
2014-11-13 0 2.510 2.490 2.510 2.500 3.000 13,149,000 34,542,360 2.6270 2.004 1.988 2.004 1.996 2.396 16,466,881 2.0977 -13.75%
2014-11-12 1 - - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2014-11-11 1 2.910 2.910 2.920 2.680 2.920 8,229,000 23,172,170 2.8159 2.324 2.324 2.332 2.140 2.332 10,305,419 2.2485 8.99%
2014-11-10 0 2.670 2.650 2.670 2.550 2.680 8,560,000 22,352,520 2.6113 2.132 2.116 2.132 2.036 2.140 10,719,941 2.0851 6.80%
2014-11-07 0 2.500 2.490 2.510 2.490 2.550 2,211,000 5,538,810 2.5051 1.996 1.988 2.004 1.988 2.036 2,768,901 2.0004 -0.40%
2014-11-06 0 2.510 2.490 2.530 2.480 2.540 2,540,000 6,373,950 2.5094 2.004 1.988 2.020 1.980 2.028 3,180,917 2.0038 0.00%
2014-11-05 0 2.510 2.490 2.510 2.490 2.530 1,783,000 4,461,210 2.5021 2.004 1.988 2.004 1.988 2.020 2,232,903 1.9979 -1.18%
2014-11-04 0 2.540 2.540 2.550 2.530 2.590 771,000 1,970,200 2.5554 2.028 2.028 2.036 2.020 2.068 965,546 2.0405 -1.55%
2014-11-03 0 2.580 2.570 2.580 2.550 2.580 1,001,000 2,567,580 2.5650 2.060 2.052 2.060 2.036 2.060 1,253,582 2.0482 1.18%
2014-10-31 0 2.550 2.540 2.560 2.440 2.590 1,976,000 5,016,950 2.5389 2.036 2.028 2.044 1.948 2.068 2,474,603 2.0274 2.41%
2014-10-30 0 2.490 2.480 2.490 2.470 2.540 573,000 1,429,370 2.4945 1.988 1.980 1.988 1.972 2.028 717,585 1.9919 0.81%
2014-10-29 0 2.470 2.470 2.480 2.450 2.590 2,843,000 7,124,260 2.5059 1.972 1.972 1.980 1.956 2.068 3,560,373 2.0010 0.82%
2014-10-28 0 2.450 2.430 2.460 2.400 2.460 842,000 2,063,880 2.4512 1.956 1.940 1.964 1.916 1.964 1,054,461 1.9573 0.82%
2014-10-27 0 2.430 2.430 2.470 2.430 2.500 533,000 1,315,230 2.4676 1.940 1.940 1.972 1.940 1.996 667,492 1.9704 -2.80%
2014-10-24 0 2.500 2.490 2.520 2.450 2.570 2,549,000 6,386,740 2.5056 1.996 1.988 2.012 1.956 2.052 3,192,188 2.0007 -2.72%
2014-10-23 0 2.570 2.570 2.580 2.540 2.610 2,026,000 5,193,770 2.5636 2.052 2.052 2.060 2.028 2.084 2,537,220 2.0470 -1.53%
2014-10-22 0 2.610 2.610 2.620 2.520 2.620 4,211,000 10,845,080 2.5754 2.084 2.084 2.092 2.012 2.092 5,273,560 2.0565 3.16%
2014-10-21 0 2.530 2.530 2.560 2.500 2.570 2,517,000 6,391,700 2.5394 2.020 2.020 2.044 1.996 2.052 3,152,113 2.0278 2.85%
2014-10-20 0 2.460 2.460 2.480 2.410 2.500 872,000 2,144,080 2.4588 1.964 1.964 1.980 1.924 1.996 1,092,031 1.9634 -0.40%
2014-10-17 0 2.470 2.460 2.470 2.450 2.550 904,000 2,273,040 2.5144 1.972 1.964 1.972 1.956 2.036 1,132,106 2.0078 -0.80%
2014-10-16 0 2.490 2.480 2.500 2.370 2.550 1,749,000 4,379,910 2.5042 1.988 1.980 1.996 1.892 2.036 2,190,324 1.9997 -0.80%
2014-10-15 0 2.510 2.510 2.530 2.480 2.580 1,830,000 4,649,490 2.5407 2.004 2.004 2.020 1.980 2.060 2,291,763 2.0288 -0.40%
2014-10-14 0 2.520 2.530 2.540 2.420 2.630 8,311,000 21,142,820 2.5440 2.012 2.020 2.028 1.932 2.100 10,408,110 2.0314 5.44%
2014-10-13 0 2.390 2.380 2.390 2.220 2.420 3,687,000 8,731,110 2.3681 1.908 1.900 1.908 1.773 1.932 4,617,339 1.8909 6.22%
2014-10-10 0 2.250 2.240 2.260 2.200 2.250 1,249,000 2,774,500 2.2214 1.797 1.789 1.805 1.757 1.797 1,564,160 1.7738 1.81%
2014-10-09 0 2.210 2.200 2.210 2.190 2.220 1,296,000 2,858,050 2.2053 1.765 1.757 1.765 1.749 1.773 1,623,019 1.7609 0.45%
2014-10-08 0 2.200 2.200 2.210 2.200 2.260 1,730,000 3,864,870 2.2340 1.757 1.757 1.765 1.757 1.805 2,166,530 1.7839 -0.90%
2014-10-07 0 2.220 2.220 2.260 2.190 2.300 1,253,000 2,794,930 2.2306 1.773 1.773 1.805 1.749 1.837 1,569,169 1.7812 -0.45%
2014-10-06 0 2.230 2.220 2.230 2.200 2.270 958,000 2,136,130 2.2298 1.781 1.773 1.781 1.757 1.813 1,199,732 1.7805 1.36%
2014-10-03 0 2.200 2.140 2.200 2.120 2.220 705,000 1,540,830 2.1856 1.757 1.709 1.757 1.693 1.773 882,892 1.7452 0.46%
2014-09-30 0 2.190 2.180 2.190 2.140 2.230 1,174,000 2,561,495 2.1819 1.749 1.741 1.749 1.709 1.781 1,470,235 1.7422 0.00%
2014-09-29 0 2.190 2.150 2.220 2.130 2.260 1,825,000 3,992,670 2.1878 1.749 1.717 1.773 1.701 1.805 2,285,501 1.7470 -3.52%
2014-09-26 0 2.270 2.250 2.270 2.230 2.280 981,000 2,205,430 2.2481 1.813 1.797 1.813 1.781 1.821 1,228,535 1.7952 0.44%
2014-09-25 0 2.260 2.260 2.280 2.260 2.320 1,014,000 2,315,440 2.2835 1.805 1.805 1.821 1.805 1.853 1,269,862 1.8234 -0.44%
2014-09-24 0 2.270 2.260 2.280 2.250 2.370 1,810,000 4,132,280 2.2830 1.813 1.805 1.821 1.797 1.892 2,266,716 1.8230 -4.22%
2014-09-23 0 2.370 2.350 2.380 2.340 2.390 671,000 1,580,140 2.3549 1.892 1.877 1.900 1.869 1.908 840,313 1.8804 0.85%
2014-09-22 0 2.350 2.360 2.370 2.330 2.400 2,238,000 5,284,910 2.3614 1.877 1.884 1.892 1.861 1.916 2,802,713 1.8856 -2.08%
2014-09-19 0 2.400 2.400 2.410 2.390 2.430 888,000 2,139,250 2.4091 1.916 1.916 1.924 1.908 1.940 1,112,069 1.9237 -0.83%
2014-09-18 0 2.420 2.410 2.420 2.400 2.500 858,000 2,097,000 2.4441 1.932 1.924 1.932 1.916 1.996 1,074,499 1.9516 0.00%
2014-09-17 0 2.420 2.420 2.450 2.400 2.450 1,383,030 3,365,812 2.4337 1.932 1.932 1.956 1.916 1.956 1,732,009 1.9433 1.26%
2014-09-16 0 2.390 2.390 2.400 2.360 2.430 2,290,000 5,511,030 2.4066 1.908 1.908 1.916 1.884 1.940 2,867,835 1.9217 0.00%
2014-09-15 0 2.390 2.380 2.390 2.380 2.420 480,000 1,149,880 2.3956 1.908 1.900 1.908 1.900 1.932 601,118 1.9129 -1.24%
2014-09-12 0 2.420 2.410 2.420 2.390 2.420 680,000 1,640,540 2.4126 1.932 1.924 1.932 1.908 1.932 851,584 1.9265 0.41%
2014-09-11 0 2.410 2.410 2.430 2.400 2.470 1,706,000 4,137,340 2.4252 1.924 1.924 1.940 1.916 1.972 2,136,474 1.9365 -1.23%
2014-09-10 0 2.440 2.440 2.450 2.430 2.530 3,206,000 7,964,430 2.4842 1.948 1.948 1.956 1.940 2.020 4,014,968 1.9837 -2.79%
2014-09-08 0 2.510 2.500 2.510 2.460 2.520 1,997,000 4,996,180 2.5018 2.004 1.996 2.004 1.964 2.012 2,500,902 1.9978 0.40%
2014-09-05 0 2.500 2.500 2.510 2.450 2.520 1,512,000 3,774,860 2.4966 1.996 1.996 2.004 1.956 2.012 1,893,522 1.9936 0.00%
2014-09-04 0 2.500 2.450 2.500 2.410 2.500 3,384,000 8,309,950 2.4557 1.996 1.956 1.996 1.924 1.996 4,237,883 1.9609 1.21%
2014-09-03 0 2.470 2.470 2.500 2.420 2.520 1,733,000 4,299,250 2.4808 1.972 1.972 1.996 1.932 2.012 2,170,287 1.9810 -3.14%
2014-09-02 0 2.550 2.530 2.550 2.450 2.570 2,652,000 6,690,980 2.5230 2.036 2.020 2.036 1.956 2.052 3,321,178 2.0146 4.08%
2014-09-01 0 2.450 2.440 2.470 2.350 2.460 4,477,000 10,805,340 2.4135 1.956 1.948 1.972 1.877 1.964 5,606,679 1.9272 4.26%
2014-08-29 0 2.350 2.320 2.390 2.320 2.440 4,032,001 9,533,461 2.3644 1.877 1.853 1.908 1.853 1.948 5,049,394 1.8880 -4.86%
2014-08-28 0 2.470 2.460 2.470 2.420 2.510 4,709,000 11,584,200 2.4600 1.972 1.964 1.972 1.932 2.004 5,897,220 1.9643 -1.98%
2014-08-27 0 2.520 2.520 2.540 2.500 2.630 4,522,000 11,536,860 2.5513 2.012 2.012 2.028 1.996 2.100 5,663,034 2.0372 -3.08%
2014-08-26 0 2.600 2.580 2.600 2.430 2.610 9,311,000 23,591,570 2.5337 2.076 2.060 2.076 1.940 2.084 11,660,440 2.0232 7.44%
2014-08-25 0 2.420 2.420 2.430 2.230 2.420 5,696,000 13,483,570 2.3672 1.932 1.932 1.940 1.781 1.932 7,133,269 1.8902 4.31%
2014-08-22 0 2.320 2.310 2.320 2.230 2.320 4,647,000 10,570,410 2.2747 1.853 1.845 1.853 1.781 1.853 5,819,575 1.8164 4.04%
2014-08-21 0 2.230 2.210 2.230 2.190 2.260 3,446,000 7,643,900 2.2182 1.781 1.765 1.781 1.749 1.805 4,315,527 1.7713 2.29%
2014-08-20 0 2.280 2.270 2.280 2.250 2.300 1,901,000 4,337,090 2.2815 1.741 1.733 1.741 1.718 1.756 2,489,884 1.7419 -0.44%
2014-08-19 0 2.290 2.290 2.310 2.280 2.370 3,379,000 7,804,640 2.3097 1.748 1.748 1.764 1.741 1.809 4,425,732 1.7635 -0.87%
2014-08-18 0 2.310 2.300 2.320 2.230 2.310 5,089,000 11,579,480 2.2754 1.764 1.756 1.771 1.703 1.764 6,665,449 1.7372 3.59%
2014-08-15 0 2.230 2.230 2.240 2.180 2.260 3,519,000 7,814,520 2.2207 1.703 1.703 1.710 1.664 1.725 4,609,101 1.6955 0.90%
2014-08-14 0 2.210 2.200 2.210 2.140 2.270 3,076,000 6,826,830 2.2194 1.687 1.680 1.687 1.634 1.733 4,028,870 1.6945 3.27%
2014-08-13 0 2.140 2.140 2.150 2.110 2.180 1,352,000 2,906,150 2.1495 1.634 1.634 1.642 1.611 1.664 1,770,817 1.6411 -0.47%
2014-08-12 0 2.150 2.140 2.150 2.060 2.170 4,918,000 10,502,192 2.1355 1.642 1.634 1.642 1.573 1.657 6,441,477 1.6304 0.94%
2014-08-11 0 2.130 2.120 2.130 2.050 2.250 7,667,000 16,356,890 2.1334 1.626 1.619 1.626 1.565 1.718 10,042,051 1.6288 -4.91%
2014-08-08 0 2.240 2.220 2.240 2.210 2.290 3,717,000 8,346,210 2.2454 1.710 1.695 1.710 1.687 1.748 4,868,437 1.7144 0.45%
2014-08-07 0 2.230 2.230 2.240 2.160 2.320 6,385,000 14,445,070 2.2623 1.703 1.703 1.710 1.649 1.771 8,362,919 1.7273 0.00%
2014-08-06 0 2.230 2.230 2.250 2.190 2.400 9,810,000 22,193,940 2.2624 1.703 1.703 1.718 1.672 1.832 12,848,901 1.7273 -6.69%
2014-08-05 0 2.390 2.380 2.390 2.000 2.550 32,310,000 77,058,256 2.3850 1.825 1.817 1.825 1.527 1.947 42,318,856 1.8209 11.16%
2014-08-04 0 2.150 2.150 2.160 1.760 2.400 43,463,884 93,457,856 2.1502 1.642 1.642 1.649 1.344 1.832 56,927,944 1.6417 47.26%
2014-08-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2012-03-28 0 1.460 1.450 1.460 1.460 1.480 297,000 435,820 1.4674 1.115 1.107 1.115 1.115 1.130 389,003 1.1204 -2.67%
2012-03-27 0 1.500 1.490 1.500 1.440 1.500 212,000 314,720 1.4845 1.145 1.138 1.145 1.099 1.145 277,672 1.1334 4.17%
2012-03-26 0 1.440 1.440 1.460 1.420 1.460 151,000 218,510 1.4471 1.099 1.099 1.115 1.084 1.115 197,776 1.1048 0.00%
2012-03-23 0 1.440 1.430 1.440 1.420 1.540 1,070,000 1,584,070 1.4804 1.099 1.092 1.099 1.084 1.176 1,401,460 1.1303 -4.64%
2012-03-22 0 1.510 1.510 1.530 1.500 1.650 326,000 500,810 1.5362 1.153 1.153 1.168 1.145 1.260 426,987 1.1729 -3.21%
2012-03-21 0 1.560 1.550 1.560 1.510 1.560 434,000 669,730 1.5432 1.191 1.183 1.191 1.153 1.191 568,443 1.1782 -1.89%
2012-03-20 0 1.590 1.580 1.600 1.550 1.610 832,000 1,310,120 1.5747 1.214 1.206 1.222 1.183 1.229 1,089,733 1.2022 -1.24%
2012-03-19 0 1.610 1.610 1.620 1.610 1.750 624,000 1,031,600 1.6532 1.229 1.229 1.237 1.229 1.336 817,300 1.2622 -6.40%
2012-03-16 0 1.720 1.660 1.720 1.650 1.740 878,000 1,471,540 1.6760 1.313 1.267 1.313 1.260 1.328 1,149,983 1.2796 1.18%
2012-03-15 0 1.700 1.690 1.720 1.680 1.730 743,000 1,263,610 1.7007 1.298 1.290 1.313 1.283 1.321 973,163 1.2985 0.00%
2012-03-14 0 1.700 1.700 1.710 1.700 1.820 981,000 1,722,790 1.7562 1.298 1.298 1.306 1.298 1.390 1,284,890 1.3408 -1.16%
2012-03-13 0 1.720 1.720 1.730 1.660 1.750 692,000 1,187,860 1.7166 1.313 1.313 1.321 1.267 1.336 906,365 1.3106 1.18%
2012-03-12 0 1.700 1.710 1.720 1.690 1.730 464,000 792,370 1.7077 1.298 1.306 1.313 1.290 1.321 607,736 1.3038 -1.73%
2012-03-09 0 1.730 1.710 1.720 1.720 1.770 716,000 1,242,280 1.7350 1.321 1.306 1.313 1.313 1.351 937,799 1.3247 -2.26%
2012-03-08 0 1.770 1.760 1.780 1.690 1.780 856,000 1,480,280 1.7293 1.351 1.344 1.359 1.290 1.359 1,121,168 1.3203 3.51%
2012-03-07 0 1.710 1.710 1.740 1.690 1.800 1,032,000 1,802,480 1.7466 1.306 1.306 1.328 1.290 1.374 1,351,689 1.3335 -4.47%
2012-03-06 0 1.790 1.790 1.800 1.720 1.830 1,597,000 2,811,340 1.7604 1.367 1.367 1.374 1.313 1.397 2,091,712 1.3440 -1.65%
2012-03-05 0 1.820 1.820 1.830 1.810 1.930 1,973,000 3,672,530 1.8614 1.390 1.390 1.397 1.382 1.474 2,584,188 1.4212 0.55%
2012-03-02 0 1.810 1.810 1.830 1.760 1.840 1,337,000 2,410,930 1.8032 1.382 1.382 1.397 1.344 1.405 1,751,170 1.3768 -0.55%
2012-03-01 0 1.820 1.810 1.820 1.790 1.840 2,432,000 4,417,020 1.8162 1.390 1.382 1.390 1.367 1.405 3,185,375 1.3867 -0.55%
2012-02-29 0 1.830 1.820 1.830 1.700 1.850 4,168,000 7,512,280 1.8024 1.397 1.390 1.397 1.298 1.412 5,459,146 1.3761 8.28%
2012-02-28 0 1.690 1.660 1.690 1.650 1.700 624,000 1,039,170 1.6653 1.290 1.267 1.290 1.260 1.298 817,300 1.2715 0.60%
2012-02-27 0 1.680 1.660 1.680 1.650 1.720 996,000 1,666,060 1.6728 1.283 1.267 1.283 1.260 1.313 1,304,537 1.2771 -2.33%
2012-02-24 0 1.720 1.710 1.720 1.680 1.740 931,000 1,591,760 1.7097 1.313 1.306 1.313 1.283 1.328 1,219,401 1.3054 2.38%
2012-02-23 0 1.680 1.680 1.690 1.660 1.720 897,000 1,515,420 1.6894 1.283 1.283 1.290 1.267 1.313 1,174,869 1.2899 1.20%
2012-02-22 0 1.660 1.660 1.670 1.600 1.690 1,527,000 2,525,100 1.6536 1.267 1.267 1.275 1.222 1.290 2,000,028 1.2625 3.75%
2012-02-21 0 1.600 1.590 1.610 1.560 1.610 652,000 1,039,150 1.5938 1.222 1.214 1.229 1.191 1.229 853,974 1.2168 1.91%
2012-02-20 0 1.570 1.570 1.580 1.560 1.620 1,050,000 1,677,030 1.5972 1.199 1.199 1.206 1.191 1.237 1,375,265 1.2194 -1.26%
2012-02-17 0 1.590 1.590 1.600 1.560 1.630 1,075,000 1,715,130 1.5955 1.214 1.214 1.222 1.191 1.244 1,408,009 1.2181 0.63%
2012-02-16 0 1.580 1.580 1.590 1.510 1.590 975,000 1,521,530 1.5605 1.206 1.206 1.214 1.153 1.214 1,277,031 1.1915 2.60%
2012-02-15 0 1.540 1.540 1.550 1.470 1.560 969,000 1,489,060 1.5367 1.176 1.176 1.183 1.122 1.191 1,269,173 1.1733 1.32%
2012-02-14 0 1.520 1.500 1.520 1.460 1.540 435,000 646,450 1.4861 1.161 1.145 1.161 1.115 1.176 569,752 1.1346 1.33%
2012-02-13 0 1.500 1.490 1.500 1.490 1.530 896,000 1,348,170 1.5047 1.145 1.138 1.145 1.138 1.168 1,173,559 1.1488 0.00%
2012-02-10 0 1.500 1.500 1.520 1.490 1.580 1,313,000 1,995,640 1.5199 1.145 1.145 1.161 1.138 1.206 1,719,736 1.1604 -4.46%
2012-02-09 0 1.570 1.550 1.570 1.520 1.590 1,498,000 2,329,140 1.5548 1.199 1.183 1.199 1.161 1.214 1,962,044 1.1871 1.95%
2012-02-08 0 1.540 1.530 1.550 1.470 1.540 1,583,000 2,417,120 1.5269 1.176 1.168 1.183 1.122 1.176 2,073,375 1.1658 4.76%
2012-02-07 0 1.470 1.460 1.470 1.470 1.520 869,000 1,301,400 1.4976 1.122 1.115 1.122 1.122 1.161 1,138,195 1.1434 0.00%
2012-02-06 0 1.470 1.470 1.480 1.420 1.480 2,221,000 3,240,490 1.4590 1.122 1.122 1.130 1.084 1.130 2,909,012 1.1139 5.00%
2012-02-03 0 1.400 1.390 1.400 1.380 1.400 488,000 679,830 1.3931 1.069 1.061 1.069 1.054 1.069 639,171 1.0636 0.72%
2012-02-02 0 1.390 1.380 1.390 1.380 1.410 939,000 1,306,030 1.3909 1.061 1.054 1.061 1.054 1.077 1,229,879 1.0619 2.21%
2012-02-01 0 1.360 1.360 1.370 1.360 1.390 276,000 379,020 1.3733 1.038 1.038 1.046 1.038 1.061 361,498 1.0485 -2.16%
2012-01-31 0 1.390 1.380 1.390 1.360 1.400 318,000 440,070 1.3839 1.061 1.054 1.061 1.038 1.069 416,509 1.0566 -0.71%
2012-01-30 0 1.400 1.360 1.400 1.370 1.400 390,000 541,380 1.3882 1.069 1.038 1.069 1.046 1.069 510,813 1.0598 0.00%
2012-01-27 0 1.400 1.380 1.400 1.380 1.410 418,000 582,410 1.3933 1.069 1.054 1.069 1.054 1.077 547,486 1.0638 0.72%
2012-01-26 0 1.390 1.380 1.400 1.360 1.400 182,000 251,140 1.3799 1.061 1.054 1.069 1.038 1.069 238,379 1.0535 1.46%
2012-01-20 0 1.370 1.350 1.360 1.350 1.380 392,000 534,850 1.3644 1.046 1.031 1.038 1.031 1.054 513,432 1.0417 0.00%
2012-01-19 0 1.370 1.370 1.380 1.340 1.400 855,000 1,178,990 1.3789 1.046 1.046 1.054 1.023 1.069 1,119,858 1.0528 0.00%
2012-01-18 0 1.370 1.350 1.370 1.360 1.390 271,000 371,130 1.3695 1.046 1.031 1.046 1.038 1.061 354,949 1.0456 -2.14%
2012-01-17 0 1.400 1.380 1.410 1.360 1.440 471,000 651,910 1.3841 1.069 1.054 1.077 1.038 1.099 616,904 1.0567 1.45%
2012-01-16 0 1.380 1.360 1.380 1.330 1.400 93,000 126,430 1.3595 1.054 1.038 1.054 1.015 1.069 121,809 1.0379 -0.72%
2012-01-13 0 1.390 1.370 1.390 1.360 1.390 210,000 288,370 1.3732 1.061 1.046 1.061 1.038 1.061 275,053 1.0484 0.00%
2012-01-12 0 1.390 1.380 1.390 1.360 1.400 637,000 881,630 1.3840 1.061 1.054 1.061 1.038 1.069 834,327 1.0567 -0.71%
2012-01-11 0 1.400 1.380 1.400 1.360 1.420 538,000 747,590 1.3896 1.069 1.054 1.069 1.038 1.084 704,659 1.0609 2.19%
2012-01-10 0 1.370 1.370 1.380 1.300 1.450 326,000 443,670 1.3610 1.046 1.046 1.054 0.993 1.107 426,987 1.0391 5.38%
2012-01-09 0 1.300 1.300 1.320 1.290 1.300 129,000 167,640 1.2995 0.993 0.993 1.008 0.985 0.993 168,961 0.9922 0.00%
2012-01-06 0 1.300 1.300 1.320 1.300 1.320 160,000 208,630 1.3039 0.993 0.993 1.008 0.993 1.008 209,564 0.9955 -1.52%
2012-01-05 0 1.320 1.310 1.320 1.300 1.330 215,000 281,960 1.3114 1.008 1.000 1.008 0.993 1.015 281,602 1.0013 0.00%
2012-01-04 0 1.320 1.300 1.320 1.300 1.330 314,000 412,480 1.3136 1.008 0.993 1.008 0.993 1.015 411,270 1.0029 0.76%
2012-01-03 0 1.310 1.310 1.320 1.280 1.340 388,000 507,870 1.3089 1.000 1.000 1.008 0.977 1.023 508,193 0.9994 2.34%
2011-12-30 0 1.280 1.280 1.300 1.280 1.300 117,000 149,970 1.2818 0.977 0.977 0.993 0.977 0.993 153,244 0.9786 -0.78%
2011-12-29 0 1.290 1.270 1.290 1.270 1.290 163,000 207,830 1.2750 0.985 0.970 0.985 0.970 0.985 213,493 0.9735 -0.77%
2011-12-28 0 1.300 1.280 1.300 1.260 1.300 336,000 427,310 1.2718 0.993 0.977 0.993 0.962 0.993 440,085 0.9710 0.78%
2011-12-23 0 1.290 1.290 1.300 1.260 1.290 124,000 158,020 1.2744 0.985 0.985 0.993 0.962 0.985 162,412 0.9730 0.78%
2011-12-22 0 1.280 1.270 1.280 1.260 1.280 177,000 224,330 1.2674 0.977 0.970 0.977 0.962 0.977 231,830 0.9676 -0.78%
2011-12-21 0 1.290 1.280 1.290 1.260 1.300 115,000 147,040 1.2786 0.985 0.977 0.985 0.962 0.993 150,624 0.9762 -0.77%
2011-12-20 0 1.300 1.270 1.300 1.260 1.310 162,000 205,370 1.2677 0.993 0.970 0.993 0.962 1.000 212,184 0.9679 -0.76%
2011-12-19 0 1.310 1.280 1.320 1.250 1.310 150,000 188,850 1.2590 1.000 0.977 1.008 0.954 1.000 196,466 0.9612 -1.50%
2011-12-16 0 1.330 1.300 1.330 1.280 1.330 136,000 178,340 1.3113 1.015 0.993 1.015 0.977 1.015 178,130 1.0012 0.76%
2011-12-15 0 1.320 1.270 1.320 1.270 1.320 369,000 473,480 1.2831 1.008 0.970 1.008 0.970 1.008 483,307 0.9797 0.00%
2011-12-14 0 1.320 1.310 1.330 1.300 1.320 164,000 215,310 1.3129 1.008 1.000 1.015 0.993 1.008 214,803 1.0024 -2.22%
2011-12-13 0 1.350 1.310 1.350 1.310 1.350 299,000 394,960 1.3209 1.031 1.000 1.031 1.000 1.031 391,623 1.0085 0.00%
2011-12-12 0 1.350 1.340 1.360 1.340 1.360 119,000 161,120 1.3539 1.031 1.023 1.038 1.023 1.038 155,863 1.0337 0.75%
2011-12-09 0 1.340 1.340 1.370 1.330 1.380 89,000 120,990 1.3594 1.023 1.023 1.046 1.015 1.054 116,570 1.0379 -3.60%
2011-12-08 0 1.390 1.370 1.400 1.380 1.410 113,000 156,710 1.3868 1.061 1.046 1.069 1.054 1.077 148,005 1.0588 -1.42%
2011-12-07 0 1.410 1.390 1.410 1.330 1.410 1,235,000 1,710,100 1.3847 1.077 1.061 1.077 1.015 1.077 1,617,573 1.0572 6.82%
2011-12-06 0 1.320 1.320 1.340 1.310 1.360 202,000 268,130 1.3274 1.008 1.008 1.023 1.000 1.038 264,575 1.0134 -2.94%
2011-12-05 0 1.360 1.340 1.370 1.330 1.370 132,000 177,150 1.3420 1.038 1.023 1.046 1.015 1.046 172,890 1.0246 -0.73%
2011-12-02 0 1.370 1.360 1.400 1.360 1.410 215,000 298,660 1.3891 1.046 1.038 1.069 1.038 1.077 281,602 1.0606 -3.52%
2011-12-01 0 1.420 1.420 1.430 1.360 1.450 405,000 571,510 1.4111 1.084 1.084 1.092 1.038 1.107 530,459 1.0774 4.41%
2011-11-30 0 1.360 1.360 1.380 1.360 1.390 120,000 163,940 1.3662 1.038 1.038 1.054 1.038 1.061 157,173 1.0431 -2.86%
2011-11-29 0 1.400 1.400 1.410 1.360 1.400 332,000 461,950 1.3914 1.069 1.069 1.077 1.038 1.069 434,846 1.0623 2.94%
2011-11-28 0 1.360 1.360 1.380 1.330 1.380 115,000 156,110 1.3575 1.038 1.038 1.054 1.015 1.054 150,624 1.0364 1.49%
2011-11-25 0 1.340 1.330 1.340 1.310 1.360 263,000 355,090 1.3502 1.023 1.015 1.023 1.000 1.038 344,471 1.0308 0.75%
2011-11-24 0 1.330 1.330 1.350 1.330 1.370 265,000 355,140 1.3402 1.015 1.015 1.031 1.015 1.046 347,091 1.0232 -1.48%
2011-11-23 0 1.350 1.350 1.360 1.330 1.370 232,000 311,160 1.3412 1.031 1.031 1.038 1.015 1.046 303,868 1.0240 0.75%
2011-11-22 0 1.340 1.330 1.340 1.330 1.400 404,000 542,270 1.3423 1.023 1.015 1.023 1.015 1.069 529,149 1.0248 0.00%
2011-11-21 0 1.340 1.340 1.360 1.300 1.360 389,000 520,700 1.3386 1.023 1.023 1.038 0.993 1.038 509,503 1.0220 -2.19%
2011-11-18 0 1.370 1.370 1.400 1.340 1.370 169,000 228,490 1.3520 1.046 1.046 1.069 1.023 1.046 221,352 1.0322 -0.72%
2011-11-17 0 1.380 1.380 1.390 1.360 1.400 131,000 180,910 1.3810 1.054 1.054 1.061 1.038 1.069 171,581 1.0544 0.00%
2011-11-16 0 1.380 1.370 1.390 1.360 1.450 1,199,000 1,665,060 1.3887 1.054 1.046 1.061 1.038 1.107 1,570,421 1.0603 -5.48%
2011-11-15 0 1.460 1.460 1.490 1.460 1.500 153,000 224,960 1.4703 1.115 1.115 1.138 1.115 1.145 200,396 1.1226 -1.35%
2011-11-14 0 1.480 1.460 1.470 1.470 1.520 99,000 146,970 1.4845 1.130 1.115 1.122 1.122 1.161 129,668 1.1334 0.68%
2011-11-11 0 1.470 1.470 1.540 1.470 1.540 178,000 263,990 1.4831 1.122 1.122 1.176 1.122 1.176 233,140 1.1323 -1.34%
2011-11-10 0 1.490 1.450 1.500 1.440 1.530 936,000 1,374,560 1.4685 1.138 1.107 1.145 1.099 1.168 1,225,950 1.1212 -5.70%
2011-11-09 0 1.580 1.570 1.600 1.570 1.610 507,000 808,280 1.5942 1.206 1.199 1.222 1.199 1.229 664,056 1.2172 0.00%
2011-11-08 0 1.580 1.560 1.580 1.580 1.630 188,000 300,770 1.5998 1.206 1.191 1.206 1.206 1.244 246,238 1.2215 -0.63%
2011-11-07 0 1.590 1.580 1.610 1.580 1.630 355,000 570,860 1.6081 1.214 1.206 1.229 1.206 1.244 464,970 1.2277 -1.24%
2011-11-04 0 1.610 1.590 1.610 1.560 1.660 2,063,000 3,339,150 1.6186 1.229 1.214 1.229 1.191 1.267 2,702,067 1.2358 3.87%
2011-11-03 0 1.550 1.520 1.550 1.500 1.590 1,140,000 1,752,730 1.5375 1.183 1.161 1.183 1.145 1.214 1,493,144 1.1739 1.97%
2011-11-02 0 1.520 1.510 1.520 1.430 1.520 521,000 773,030 1.4837 1.161 1.153 1.161 1.092 1.161 682,393 1.1328 2.70%
2011-11-01 0 1.480 1.480 1.490 1.470 1.520 915,000 1,373,200 1.5008 1.130 1.130 1.138 1.122 1.161 1,198,445 1.1458 -3.90%
2011-10-31 0 1.540 1.540 1.560 1.510 1.560 536,000 826,850 1.5426 1.176 1.176 1.191 1.153 1.191 702,040 1.1778 -1.91%
2011-10-28 0 1.570 1.550 1.570 1.550 1.680 1,382,000 2,194,180 1.5877 1.199 1.183 1.199 1.183 1.283 1,810,110 1.2122 -2.48%
2011-10-27 0 1.610 1.610 1.620 1.520 1.620 1,829,000 2,891,640 1.5810 1.229 1.229 1.237 1.161 1.237 2,395,580 1.2071 7.33%
2011-10-26 0 1.500 1.480 1.500 1.430 1.510 529,000 780,780 1.4760 1.145 1.130 1.145 1.092 1.153 692,871 1.1269 -0.66%
2011-10-25 0 1.510 1.490 1.510 1.390 1.530 533,000 781,250 1.4658 1.153 1.138 1.153 1.061 1.168 698,111 1.1191 7.09%
2011-10-24 0 1.410 1.410 1.440 1.400 1.440 1,239,000 1,763,200 1.4231 1.077 1.077 1.099 1.069 1.099 1,622,812 1.0865 1.44%
2011-10-21 0 1.390 1.390 1.400 1.310 1.390 132,000 180,370 1.3664 1.061 1.061 1.069 1.000 1.061 172,890 1.0433 1.46%
2011-10-20 0 1.370 1.360 1.370 1.350 1.390 326,000 444,860 1.3646 1.046 1.038 1.046 1.031 1.061 426,987 1.0419 -2.14%
2011-10-19 0 1.400 1.390 1.410 1.390 1.430 396,000 558,000 1.4091 1.069 1.061 1.077 1.061 1.092 518,671 1.0758 1.45%
2011-10-18 0 1.380 1.380 1.420 1.360 1.490 531,000 737,750 1.3894 1.054 1.054 1.084 1.038 1.138 695,491 1.0608 -8.61%
2011-10-17 0 1.510 1.500 1.520 1.450 1.580 458,000 685,390 1.4965 1.153 1.145 1.161 1.107 1.206 599,877 1.1426 0.67%
2011-10-14 0 1.500 1.460 1.500 1.420 1.500 698,000 1,028,420 1.4734 1.145 1.115 1.145 1.084 1.145 914,224 1.1249 -1.96%
2011-10-13 0 1.530 1.520 1.560 1.430 1.580 1,477,000 2,243,960 1.5193 1.168 1.161 1.191 1.092 1.206 1,934,539 1.1599 7.75%
2011-10-12 0 1.420 1.420 1.430 1.350 1.440 1,333,000 1,873,850 1.4057 1.084 1.084 1.092 1.031 1.099 1,745,931 1.0733 3.65%
2011-10-11 0 1.370 1.360 1.370 1.330 1.430 1,363,000 1,888,630 1.3856 1.046 1.038 1.046 1.015 1.092 1,785,224 1.0579 3.01%
2011-10-10 0 1.330 1.310 1.330 1.270 1.330 1,420,001 1,841,871 1.2971 1.015 1.000 1.015 0.970 1.015 1,859,883 0.9903 2.31%
2011-10-07 0 1.300 1.290 1.300 1.280 1.350 2,018,000 2,633,260 1.3049 0.993 0.985 0.993 0.977 1.031 2,643,128 0.9963 -2.99%
2011-10-06 0 1.340 1.300 1.340 1.300 1.400 1,993,010 2,619,253 1.3142 1.023 0.993 1.023 0.993 1.069 2,610,396 1.0034 3.08%
2011-10-04 0 1.300 1.280 1.330 1.230 1.330 1,261,000 1,659,900 1.3163 0.993 0.977 1.015 0.939 1.015 1,651,627 1.0050 4.00%
2011-10-03 0 1.250 1.240 1.250 1.210 1.350 2,520,000 3,230,360 1.2819 0.954 0.947 0.954 0.924 1.031 3,300,635 0.9787 -3.85%
2011-09-30 0 1.300 1.280 1.350 1.300 1.350 1,270,000 1,674,250 1.3183 0.993 0.977 1.031 0.993 1.031 1,663,415 1.0065 -1.52%
2011-09-28 0 1.320 1.290 1.320 1.280 1.400 1,296,000 1,704,350 1.3151 1.008 0.985 1.008 0.977 1.069 1,697,469 1.0041 -2.22%
2011-09-27 0 1.350 1.300 1.350 1.300 1.380 990,000 1,333,950 1.3474 1.031 0.993 1.031 0.993 1.054 1,296,678 1.0287 3.85%
2011-09-26 0 1.300 1.260 1.300 1.240 1.390 2,885,000 3,800,700 1.3174 0.993 0.962 0.993 0.947 1.061 3,778,703 1.0058 1.56%
2011-09-23 0 1.280 1.280 1.310 1.230 1.320 3,365,000 4,333,620 1.2879 0.977 0.977 1.000 0.939 1.008 4,407,396 0.9833 -1.54%
2011-09-22 0 1.300 1.280 1.300 1.280 1.410 2,010,000 2,634,180 1.3105 0.993 0.977 0.993 0.977 1.077 2,632,649 1.0006 -7.14%
2011-09-21 0 1.400 1.400 1.420 1.380 1.460 1,661,000 2,330,790 1.4032 1.069 1.069 1.084 1.054 1.115 2,175,538 1.0714 -4.11%
2011-09-20 0 1.460 1.450 1.490 1.410 1.520 1,068,000 1,574,810 1.4745 1.115 1.107 1.138 1.077 1.161 1,398,841 1.1258 -4.58%
2011-09-19 0 1.530 1.490 1.560 1.490 1.620 542,000 859,820 1.5864 1.168 1.138 1.191 1.138 1.237 709,898 1.2112 -4.38%
2011-09-16 0 1.600 1.600 1.610 1.600 1.630 326,000 523,850 1.6069 1.222 1.222 1.229 1.222 1.244 426,987 1.2269 0.00%
2011-09-15 0 1.600 1.600 1.640 1.600 1.760 764,000 1,254,660 1.6422 1.222 1.222 1.252 1.222 1.344 1,000,669 1.2538 -0.62%
2011-09-14 0 1.610 1.610 1.630 1.530 1.630 1,562,000 2,472,880 1.5831 1.229 1.229 1.244 1.168 1.244 2,045,870 1.2087 -0.62%
2011-09-12 0 1.620 1.610 1.620 1.580 1.650 1,323,000 2,141,450 1.6186 1.237 1.229 1.237 1.206 1.260 1,732,833 1.2358 -5.26%
2011-09-09 0 1.710 1.700 1.710 1.650 1.710 542,000 902,450 1.6650 1.306 1.298 1.306 1.260 1.306 709,898 1.2712 3.64%
2011-09-08 0 1.650 1.650 1.660 1.640 1.690 245,000 406,690 1.6600 1.260 1.260 1.267 1.252 1.290 320,895 1.2674 -1.20%
2011-09-07 0 1.670 1.670 1.700 1.660 1.700 84,000 140,940 1.6779 1.275 1.275 1.298 1.267 1.298 110,021 1.2810 1.21%
2011-09-06 0 1.650 1.650 1.670 1.640 1.680 938,000 1,556,270 1.6591 1.260 1.260 1.275 1.252 1.283 1,228,570 1.2667 -2.37%
2011-09-05 0 1.690 1.690 1.710 1.680 1.740 398,000 682,690 1.7153 1.290 1.290 1.306 1.283 1.328 521,291 1.3096 -3.43%
2011-09-02 0 1.750 1.750 1.770 1.720 1.770 955,000 1,668,910 1.7475 1.336 1.336 1.351 1.313 1.351 1,250,836 1.3342 -1.69%
2011-09-01 0 1.780 1.780 1.800 1.730 1.800 977,000 1,729,620 1.7703 1.359 1.359 1.374 1.321 1.374 1,279,651 1.3516 3.49%
2011-08-31 0 1.720 1.720 1.730 1.660 1.730 702,000 1,197,460 1.7058 1.313 1.313 1.321 1.267 1.321 919,463 1.3023 2.38%
2011-08-30 0 1.680 1.670 1.690 1.660 1.720 367,000 623,550 1.6990 1.283 1.275 1.290 1.267 1.313 480,688 1.2972 -1.18%
2011-08-29 0 1.700 1.700 1.710 1.620 1.700 947,000 1,577,990 1.6663 1.298 1.298 1.306 1.237 1.298 1,240,358 1.2722 0.00%
2011-08-26 0 1.700 1.690 1.700 1.660 1.760 1,201,000 2,041,200 1.6996 1.298 1.290 1.298 1.267 1.344 1,573,041 1.2976 -0.58%
2011-08-25 0 1.710 1.700 1.720 1.690 1.720 277,000 472,490 1.7057 1.306 1.298 1.313 1.290 1.313 362,808 1.3023 1.18%
2011-08-24 0 1.690 1.680 1.710 1.680 1.750 575,000 986,540 1.7157 1.290 1.283 1.306 1.283 1.336 753,121 1.3099 -0.59%
2011-08-23 0 1.700 1.680 1.700 1.630 1.700 833,000 1,384,240 1.6618 1.298 1.283 1.298 1.244 1.298 1,091,043 1.2687 3.66%
2011-08-22 0 1.640 1.630 1.650 1.610 1.800 964,000 1,607,180 1.6672 1.252 1.244 1.260 1.229 1.374 1,262,624 1.2729 -4.09%
2011-08-19 0 1.710 1.710 1.760 1.710 1.810 1,532,000 2,720,180 1.7756 1.306 1.306 1.344 1.306 1.382 2,006,577 1.3556 -6.04%
2011-08-18 0 1.820 1.800 1.820 1.770 1.820 504,000 902,840 1.7913 1.390 1.374 1.390 1.351 1.390 660,127 1.3677 1.11%
2011-08-17 0 1.800 1.800 1.810 1.790 1.820 259,000 466,130 1.7997 1.374 1.374 1.382 1.367 1.390 339,232 1.3741 -1.64%
2011-08-16 0 1.830 1.810 1.840 1.800 1.870 365,000 668,410 1.8313 1.397 1.382 1.405 1.374 1.428 478,068 1.3981 -0.54%
2011-08-15 0 1.840 1.830 1.840 1.810 1.870 652,000 1,194,380 1.8319 1.405 1.397 1.405 1.382 1.428 853,974 1.3986 3.37%
2011-08-12 0 1.780 1.760 1.780 1.690 1.850 2,079,000 3,769,370 1.8131 1.359 1.344 1.359 1.290 1.412 2,723,024 1.3843 4.71%
2011-08-11 0 1.700 1.700 1.730 1.680 1.750 637,000 1,087,840 1.7078 1.298 1.298 1.321 1.283 1.336 834,327 1.3039 -3.41%
2011-08-10 0 1.760 1.730 1.760 1.700 1.900 972,000 1,764,690 1.8155 1.344 1.321 1.344 1.298 1.451 1,273,102 1.3861 -2.22%
2011-08-09 0 1.800 1.760 1.810 1.570 1.810 3,293,000 5,685,190 1.7264 1.374 1.344 1.382 1.199 1.382 4,313,092 1.3181 -1.10%
2011-08-08 0 1.820 1.800 1.820 1.680 1.870 5,003,000 8,694,880 1.7379 1.390 1.374 1.390 1.283 1.428 6,552,808 1.3269 -7.14%
2011-08-05 0 1.960 1.960 1.970 1.910 2.000 3,006,000 5,925,390 1.9712 1.496 1.496 1.504 1.458 1.527 3,937,186 1.5050 -7.98%
2011-08-04 0 2.130 2.120 2.130 2.100 2.180 875,075 1,852,691 2.1172 1.626 1.619 1.626 1.603 1.664 1,146,152 1.6164 -0.93%
2011-08-03 0 2.150 2.150 2.160 2.120 2.160 645,000 1,378,520 2.1372 1.642 1.642 1.649 1.619 1.649 844,805 1.6318 -1.38%
2011-08-02 0 2.180 2.180 2.190 2.170 2.220 401,000 874,130 2.1799 1.664 1.664 1.672 1.657 1.695 525,220 1.6643 -1.80%
2011-08-01 0 2.220 2.210 2.220 2.190 2.240 344,000 764,960 2.2237 1.695 1.687 1.695 1.672 1.710 450,563 1.6978 0.91%
2011-07-29 0 2.200 2.180 2.200 2.150 2.210 596,000 1,301,390 2.1835 1.680 1.664 1.680 1.642 1.687 780,626 1.6671 -0.90%
2011-07-28 0 2.220 2.210 2.220 2.190 2.220 670,000 1,476,530 2.2038 1.695 1.687 1.695 1.672 1.695 877,550 1.6826 -0.89%
2011-07-27 0 2.240 2.230 2.240 2.200 2.260 873,000 1,959,390 2.2444 1.710 1.703 1.710 1.680 1.725 1,143,434 1.7136 0.45%
2011-07-26 0 2.230 2.220 2.230 2.150 2.230 1,561,000 3,433,870 2.1998 1.703 1.695 1.703 1.642 1.703 2,044,560 1.6795 0.00%
2011-07-25 0 2.230 2.230 2.240 2.220 2.340 1,758,000 3,959,230 2.2521 1.703 1.703 1.710 1.695 1.787 2,302,586 1.7195 -3.88%
2011-07-22 0 2.320 2.320 2.330 2.310 2.450 3,769,000 8,939,290 2.3718 1.771 1.771 1.779 1.764 1.871 4,936,545 1.8108 -2.52%
2011-07-21 0 2.380 2.380 2.390 2.230 2.390 10,955,030 25,615,968 2.3383 1.817 1.817 1.825 1.703 1.825 14,348,633 1.7853 11.74%
2011-07-20 1 - - - - - 0 0 - 1.626 - - - - 0 - 0.00%
2011-07-19 0 2.130 2.110 2.130 2.090 2.130 511,000 1,078,170 2.1099 1.626 1.611 1.626 1.596 1.626 669,295 1.6109 -0.93%
2011-07-18 0 2.150 2.140 2.160 2.140 2.180 371,000 797,970 2.1509 1.642 1.634 1.649 1.634 1.664 485,927 1.6422 0.00%
2011-07-15 0 2.150 2.130 2.150 2.100 2.160 564,000 1,201,910 2.1310 1.642 1.626 1.642 1.603 1.649 738,714 1.6270 0.94%
2011-07-14 0 2.130 2.130 2.140 2.100 2.150 872,000 1,846,410 2.1174 1.626 1.626 1.634 1.603 1.642 1,142,125 1.6166 -1.84%
2011-07-13 0 2.170 2.140 2.170 2.100 2.190 558,000 1,197,270 2.1456 1.657 1.634 1.657 1.603 1.672 730,855 1.6382 2.36%
2011-07-12 0 2.120 2.110 2.120 2.090 2.160 6,311,000 13,288,390 2.1056 1.619 1.611 1.619 1.596 1.649 8,265,995 1.6076 -2.75%
2011-07-11 0 2.180 2.180 2.210 2.160 2.250 3,316,000 7,259,730 2.1893 1.664 1.664 1.687 1.649 1.718 4,343,217 1.6715 -3.54%
2011-07-08 0 2.260 2.250 2.260 2.260 2.340 2,235,000 5,135,750 2.2979 1.725 1.718 1.725 1.725 1.787 2,927,349 1.7544 -3.83%
2011-07-07 0 2.350 2.330 2.350 2.310 2.360 1,323,000 3,096,490 2.3405 1.794 1.779 1.794 1.764 1.802 1,732,833 1.7870 1.29%
2011-07-06 0 2.320 2.320 2.340 2.260 2.380 1,319,000 3,078,920 2.3343 1.771 1.771 1.787 1.725 1.817 1,727,594 1.7822 0.87%
2011-07-05 0 2.300 2.300 2.310 2.280 2.330 637,000 1,464,630 2.2993 1.756 1.756 1.764 1.741 1.779 834,327 1.7555 -1.29%
2011-07-04 0 2.330 2.320 2.330 2.310 2.350 1,359,000 3,174,270 2.3357 1.779 1.771 1.779 1.764 1.794 1,779,985 1.7833 2.19%
2011-06-30 0 2.280 2.270 2.300 2.180 2.300 1,955,000 4,375,200 2.2380 1.741 1.733 1.756 1.664 1.756 2,560,612 1.7087 4.59%
2011-06-29 0 2.180 2.160 2.180 2.150 2.230 259,500 566,195 2.1819 1.664 1.649 1.664 1.642 1.703 339,887 1.6658 -0.46%
2011-06-28 0 2.190 2.170 2.200 2.160 2.240 968,000 2,117,880 2.1879 1.672 1.657 1.680 1.649 1.710 1,267,863 1.6704 1.39%
2011-06-27 0 2.160 2.160 2.190 2.160 2.240 333,000 727,670 2.1852 1.649 1.649 1.672 1.649 1.710 436,155 1.6684 -3.57%
2011-06-24 0 2.240 2.210 2.240 2.100 2.250 1,214,177 2,634,534 2.1698 1.710 1.687 1.710 1.603 1.718 1,590,300 1.6566 6.67%
2011-06-23 0 2.100 2.100 2.110 2.070 2.130 1,318,000 2,773,500 2.1043 1.603 1.603 1.611 1.580 1.626 1,726,285 1.6066 -3.23%
2011-06-22 0 2.170 2.170 2.180 2.140 2.210 991,000 2,168,880 2.1886 1.657 1.657 1.664 1.634 1.687 1,297,988 1.6710 0.93%
2011-06-21 0 2.150 2.130 2.150 2.120 2.180 694,000 1,480,620 2.1335 1.642 1.626 1.642 1.619 1.664 908,984 1.6289 0.00%
2011-06-20 0 2.150 2.150 2.160 2.120 2.290 984,000 2,148,420 2.1834 1.642 1.642 1.649 1.619 1.748 1,288,819 1.6670 -2.71%
2011-06-17 0 2.210 2.190 2.210 2.160 2.220 669,000 1,467,290 2.1933 1.687 1.672 1.687 1.649 1.695 876,240 1.6745 0.45%
2011-06-16 0 2.200 2.190 2.200 2.190 2.250 816,000 1,802,420 2.2088 1.680 1.672 1.680 1.672 1.718 1,068,777 1.6864 -3.08%
2011-06-15 0 2.270 2.270 2.280 2.250 2.340 688,000 1,578,710 2.2946 1.733 1.733 1.741 1.718 1.787 901,126 1.7519 0.89%
2011-06-14 0 2.250 2.250 2.270 2.200 2.330 858,000 1,957,720 2.2817 1.718 1.718 1.733 1.680 1.779 1,123,788 1.7421 0.45%
2011-06-13 0 2.240 2.250 2.260 2.170 2.260 518,000 1,144,420 2.2093 1.710 1.718 1.725 1.657 1.725 678,464 1.6868 1.36%
2011-06-10 0 2.210 2.210 2.230 2.200 2.250 566,000 1,256,840 2.2206 1.687 1.687 1.703 1.680 1.718 741,333 1.6954 0.45%
2011-06-09 0 2.200 2.200 2.210 2.200 2.260 1,808,000 4,021,110 2.2241 1.680 1.680 1.687 1.680 1.725 2,368,075 1.6981 -2.22%
2011-06-08 0 2.250 2.250 2.300 2.250 2.300 1,242,000 2,835,130 2.2827 1.718 1.718 1.756 1.718 1.756 1,626,742 1.7428 -3.02%
2011-06-07 0 2.320 2.310 2.320 2.270 2.340 1,095,000 2,533,080 2.3133 1.771 1.764 1.771 1.733 1.787 1,434,205 1.7662 1.31%
2011-06-03 0 2.290 2.290 2.310 2.280 2.340 1,039,000 2,397,140 2.3072 1.748 1.748 1.764 1.741 1.787 1,360,857 1.7615 -0.43%
2011-06-02 0 2.300 2.280 2.290 2.280 2.360 4,641,000 10,704,400 2.3065 1.756 1.741 1.748 1.741 1.802 6,078,670 1.7610 -4.17%
2011-06-01 0 2.400 2.400 2.420 2.400 2.470 635,000 1,539,010 2.4236 1.832 1.832 1.848 1.832 1.886 831,708 1.8504 -2.44%
2011-05-31 0 2.460 2.460 2.470 2.380 2.470 1,967,000 4,746,380 2.4130 1.878 1.878 1.886 1.817 1.886 2,576,329 1.8423 1.23%
2011-05-30 0 2.430 2.430 2.440 2.390 2.460 2,319,000 5,624,750 2.4255 1.855 1.855 1.863 1.825 1.878 3,037,370 1.8518 4.74%
2011-05-27 0 2.320 2.320 2.330 2.310 2.370 694,000 1,628,150 2.3460 1.771 1.771 1.779 1.764 1.809 908,984 1.7912 0.00%
2011-05-26 0 2.320 2.320 2.360 2.310 2.420 2,033,000 4,818,690 2.3702 1.771 1.771 1.802 1.764 1.848 2,662,774 1.8097 0.87%
2011-05-25 0 2.300 2.300 2.320 2.260 2.330 1,065,000 2,441,640 2.2926 1.756 1.756 1.771 1.725 1.779 1,394,911 1.7504 0.00%
2011-05-24 0 2.300 2.310 2.320 2.260 2.330 1,485,000 3,412,930 2.2983 1.756 1.764 1.771 1.725 1.779 1,945,017 1.7547 -1.71%
2011-05-23 0 2.340 2.330 2.340 2.330 2.470 2,028,000 4,785,160 2.3595 1.787 1.779 1.787 1.779 1.886 2,656,225 1.8015 -4.49%
2011-05-20 0 2.450 2.440 2.450 2.400 2.520 2,079,000 5,052,070 2.4300 1.871 1.863 1.871 1.832 1.924 2,723,024 1.8553 -2.00%
2011-05-19 0 2.500 2.500 2.510 2.490 2.560 1,116,000 2,796,140 2.5055 1.909 1.909 1.916 1.901 1.955 1,461,710 1.9129 -0.79%
2011-05-18 0 2.520 2.520 2.540 2.480 2.540 1,401,000 3,513,020 2.5075 1.924 1.924 1.939 1.893 1.939 1,834,996 1.9145 -0.40%
2011-05-17 0 2.530 2.520 2.530 2.440 2.560 4,592,000 11,437,560 2.4908 1.932 1.924 1.932 1.863 1.955 6,014,491 1.9017 -1.94%
2011-05-16 0 2.580 2.560 2.570 2.560 2.650 1,638,000 4,233,900 2.5848 1.970 1.955 1.962 1.955 2.023 2,145,413 1.9735 -2.64%
2011-05-13 0 2.650 2.640 2.650 2.620 2.680 609,000 1,609,670 2.6431 2.023 2.016 2.023 2.000 2.046 797,653 2.0180 0.38%
2011-05-12 0 2.640 2.640 2.660 2.620 2.680 907,000 2,398,780 2.6447 2.016 2.016 2.031 2.000 2.046 1,187,967 2.0192 -1.49%
2011-05-11 0 2.680 2.680 2.690 2.680 2.750 1,796,000 4,860,000 2.7060 2.046 2.046 2.054 2.046 2.100 2,352,357 2.0660 0.75%
2011-05-09 0 2.660 2.650 2.670 2.650 2.710 2,143,000 5,739,000 2.6780 2.031 2.023 2.039 2.023 2.069 2,806,850 2.0446 -1.12%
2011-05-06 0 2.690 2.680 2.690 2.630 2.720 1,285,000 3,454,220 2.6881 2.054 2.046 2.054 2.008 2.077 1,683,062 2.0523 0.37%
2011-05-05 0 2.710 2.700 2.720 2.650 2.720 1,507,500 4,076,460 2.7041 2.046 2.039 2.054 2.001 2.054 1,996,589 2.0417 1.50%
2011-05-04 0 2.670 2.670 2.680 2.650 2.840 2,669,000 7,186,620 2.6926 2.016 2.016 2.024 2.001 2.144 3,534,924 2.0330 -3.26%
2011-05-03 0 2.760 2.760 2.770 2.760 2.850 1,490,000 4,151,100 2.7860 2.084 2.084 2.091 2.084 2.152 1,973,412 2.1035 -1.43%
2011-04-29 0 2.800 2.800 2.820 2.690 2.870 3,560,000 9,992,080 2.8068 2.114 2.114 2.129 2.031 2.167 4,714,997 2.1192 2.94%
2011-04-28 0 2.720 2.710 2.720 2.700 2.830 3,837,000 10,543,060 2.7477 2.054 2.046 2.054 2.039 2.137 5,081,867 2.0746 -1.81%
2011-04-27 0 2.770 2.760 2.770 2.750 2.910 5,488,000 15,406,700 2.8073 2.091 2.084 2.091 2.076 2.197 7,268,513 2.1196 -3.82%
2011-04-26 0 2.880 2.870 2.880 2.850 2.980 4,108,000 11,893,310 2.8952 2.175 2.167 2.175 2.152 2.250 5,440,789 2.1860 -2.37%
2011-04-21 0 2.950 2.950 2.960 2.940 3.060 5,758,000 17,165,620 2.9812 2.227 2.227 2.235 2.220 2.310 7,626,111 2.2509 -1.99%
2011-04-20 0 3.010 3.000 3.010 2.950 3.100 8,444,000 25,581,330 3.0295 2.273 2.265 2.273 2.227 2.341 11,183,550 2.2874 2.73%
2011-04-19 0 2.930 2.920 2.940 2.890 2.970 4,719,000 13,779,580 2.9200 2.212 2.205 2.220 2.182 2.242 6,250,020 2.2047 -2.33%
2011-04-18 0 3.000 2.990 3.000 2.970 3.070 8,634,000 26,048,430 3.0170 2.265 2.258 2.265 2.242 2.318 11,435,193 2.2779 -1.96%
2011-04-15 0 3.060 3.060 3.080 2.990 3.120 5,351,000 16,359,840 3.0573 2.310 2.310 2.326 2.258 2.356 7,087,065 2.3084 0.00%
2011-04-14 0 3.060 3.050 3.060 3.040 3.100 4,473,000 13,683,430 3.0591 2.310 2.303 2.310 2.295 2.341 5,924,209 2.3097 -1.61%
2011-04-13 0 3.110 3.100 3.110 2.950 3.150 15,493,000 47,880,980 3.0905 2.348 2.341 2.348 2.227 2.378 20,519,510 2.3334 5.42%
2011-04-12 0 2.950 2.950 2.960 2.820 3.060 11,534,000 34,312,520 2.9749 2.227 2.227 2.235 2.129 2.310 15,276,062 2.2462 2.79%
2011-04-11 0 2.870 2.860 2.870 2.800 2.930 5,985,000 17,200,900 2.8740 2.167 2.159 2.167 2.114 2.212 7,926,758 2.1700 0.70%
2011-04-08 0 2.850 2.850 2.860 2.840 2.910 6,156,000 17,681,360 2.8722 2.152 2.152 2.159 2.144 2.197 8,153,237 2.1686 -1.72%
2011-04-07 0 2.900 2.890 2.900 2.840 3.040 16,113,000 47,312,620 2.9363 2.190 2.182 2.190 2.144 2.295 21,340,661 2.2170 -1.69%
2011-04-06 0 2.950 2.940 2.950 2.750 2.950 22,369,000 63,674,060 2.8465 2.227 2.220 2.227 2.076 2.227 29,626,342 2.1492 7.66%
2011-04-04 0 2.740 2.750 2.760 2.520 2.770 23,691,000 63,820,570 2.6939 2.069 2.076 2.084 1.903 2.091 31,377,248 2.0340 9.60%
2011-04-01 0 2.500 2.500 2.520 2.420 2.570 8,513,000 21,342,860 2.5071 1.888 1.888 1.903 1.827 1.940 11,274,936 1.8929 1.63%
2011-03-31 0 2.460 2.450 2.460 2.400 2.540 7,888,000 19,371,320 2.4558 1.857 1.850 1.857 1.812 1.918 10,447,163 1.8542 -1.60%
2011-03-30 0 2.500 2.490 2.500 2.450 2.560 8,994,000 22,509,560 2.5027 1.888 1.880 1.888 1.850 1.933 11,911,991 1.8897 -1.96%
2011-03-29 1 - - - - - 0 0 - 1.925 - - - - 0 - 0.00%
2011-03-28 0 2.550 2.540 2.550 2.510 2.620 10,414,000 26,513,890 2.5460 1.925 1.918 1.925 1.895 1.978 13,792,692 1.9223 -1.92%
2011-03-25 0 2.600 2.590 2.600 2.460 2.630 23,516,000 60,603,430 2.5771 1.963 1.956 1.963 1.857 1.986 31,145,472 1.9458 5.69%
2011-03-24 0 2.460 2.450 2.460 2.450 2.590 10,402,000 26,003,980 2.4999 1.857 1.850 1.857 1.850 1.956 13,776,799 1.8875 -3.15%
2011-03-23 0 2.540 2.540 2.550 2.460 2.610 15,591,000 39,860,660 2.5566 1.918 1.918 1.925 1.857 1.971 20,649,305 1.9304 4.10%
2011-03-22 0 2.440 2.440 2.460 2.410 2.520 6,999,000 17,321,530 2.4749 1.842 1.842 1.857 1.820 1.903 9,269,738 1.8686 1.67%
2011-03-21 0 2.400 2.390 2.400 2.330 2.460 8,147,000 19,509,320 2.3947 1.812 1.805 1.812 1.759 1.857 10,790,192 1.8081 0.84%
2011-03-18 0 2.380 2.380 2.390 2.370 2.550 8,703,000 21,157,250 2.4310 1.797 1.797 1.805 1.789 1.925 11,526,579 1.8355 -4.80%
2011-03-17 0 2.500 2.500 2.510 2.300 2.810 44,926,000 117,046,470 2.6053 1.888 1.888 1.895 1.737 2.122 59,501,678 1.9671 4.60%
2011-03-16 0 2.390 2.380 2.390 2.250 2.430 10,155,000 24,011,760 2.3645 1.805 1.797 1.805 1.699 1.835 13,449,663 1.7853 6.22%
2011-03-15 0 2.250 2.230 2.250 2.200 2.330 4,264,000 9,497,400 2.2273 1.699 1.684 1.699 1.661 1.759 5,647,401 1.6817 -3.85%
2011-03-14 0 2.340 2.330 2.340 2.300 2.350 3,048,000 7,085,070 2.3245 1.767 1.759 1.767 1.737 1.774 4,036,885 1.7551 -0.43%
2011-03-11 0 2.350 2.350 2.370 2.240 2.380 7,492,000 17,322,170 2.3121 1.774 1.774 1.789 1.691 1.797 9,922,686 1.7457 3.07%
2011-03-10 0 2.280 2.260 2.290 2.260 2.300 1,129,000 2,580,390 2.2856 1.721 1.706 1.729 1.706 1.737 1,495,290 1.7257 0.00%
2011-03-09 0 2.280 2.280 2.290 2.260 2.300 960,000 2,199,060 2.2907 1.721 1.721 1.729 1.706 1.737 1,271,460 1.7296 0.44%
2011-03-08 0 2.270 2.260 2.270 2.250 2.310 1,146,000 2,601,290 2.2699 1.714 1.706 1.714 1.699 1.744 1,517,805 1.7138 -1.30%
2011-03-07 0 2.300 2.290 2.300 2.250 2.330 4,695,000 10,781,840 2.2965 1.737 1.729 1.737 1.699 1.759 6,218,234 1.7339 2.22%
2011-03-04 0 2.250 2.250 2.260 2.230 2.270 3,205,000 7,211,220 2.2500 1.699 1.699 1.706 1.684 1.714 4,244,822 1.6988 0.90%
2011-03-03 0 2.230 2.230 2.240 2.200 2.240 1,310,000 2,918,560 2.2279 1.684 1.684 1.691 1.661 1.691 1,735,013 1.6822 0.90%
2011-03-02 0 2.210 2.220 2.230 2.190 2.270 1,884,000 4,205,110 2.2320 1.669 1.676 1.684 1.654 1.714 2,495,240 1.6853 -1.34%
2011-03-01 0 2.240 2.230 2.240 2.200 2.290 1,853,000 4,165,770 2.2481 1.691 1.684 1.691 1.661 1.729 2,454,183 1.6974 0.90%
2011-02-28 0 2.220 2.200 2.220 2.140 2.250 1,820,000 3,971,250 2.1820 1.676 1.661 1.676 1.616 1.699 2,410,476 1.6475 1.37%
2011-02-25 0 2.190 2.190 2.200 2.160 2.230 1,309,000 2,870,400 2.1928 1.654 1.654 1.661 1.631 1.684 1,733,689 1.6557 -0.90%
2011-02-24 0 2.210 2.190 2.210 2.150 2.260 4,649,000 10,195,700 2.1931 1.669 1.654 1.669 1.623 1.706 6,157,310 1.6559 -2.64%
2011-02-23 0 2.270 2.260 2.270 2.240 2.360 2,918,000 6,690,060 2.2927 1.714 1.706 1.714 1.691 1.782 3,864,709 1.7311 -2.16%
2011-02-22 0 2.320 2.320 2.330 2.320 2.450 4,370,000 10,293,720 2.3555 1.752 1.752 1.759 1.752 1.850 5,787,792 1.7785 -6.45%
2011-02-21 0 2.480 2.470 2.480 2.470 2.540 1,719,000 4,280,500 2.4901 1.872 1.865 1.872 1.865 1.918 2,276,708 1.8801 -2.75%
2011-02-18 0 2.550 2.550 2.560 2.470 2.560 6,799,000 17,175,970 2.5262 1.925 1.925 1.933 1.865 1.933 9,004,850 1.9074 1.59%
2011-02-17 0 2.510 2.500 2.510 2.430 2.510 14,521,000 35,848,530 2.4687 1.895 1.888 1.895 1.835 1.895 19,232,157 1.8640 -0.40%
2011-02-16 0 2.520 2.520 2.530 2.390 2.530 8,305,000 20,496,250 2.4679 1.903 1.903 1.910 1.805 1.910 10,999,453 1.8634 0.80%
2011-02-15 0 2.500 2.500 2.510 2.380 2.520 39,331,000 97,499,080 2.4789 1.888 1.888 1.895 1.797 1.903 52,091,450 1.8717 -5.66%
2011-02-14 0 2.650 2.640 2.650 2.620 2.740 1,965,000 5,221,770 2.6574 2.001 1.993 2.001 1.978 2.069 2,602,520 2.0064 1.15%
2011-02-11 0 2.620 2.620 2.650 2.600 2.680 977,000 2,566,820 2.6272 1.978 1.978 2.001 1.963 2.024 1,293,975 1.9837 -0.76%
2011-02-10 0 2.640 2.640 2.650 2.640 2.710 943,000 2,517,990 2.6702 1.993 1.993 2.001 1.993 2.046 1,248,945 2.0161 -2.94%
2011-02-09 0 2.720 2.720 2.740 2.720 2.800 969,000 2,673,830 2.7594 2.054 2.054 2.069 2.054 2.114 1,283,380 2.0834 -2.51%
2011-02-08 0 2.790 2.780 2.790 2.710 2.800 883,000 2,427,620 2.7493 2.107 2.099 2.107 2.046 2.114 1,169,478 2.0758 1.45%
2011-02-07 0 2.750 2.750 2.760 2.670 2.780 1,831,000 5,029,180 2.7467 2.076 2.076 2.084 2.016 2.099 2,425,045 2.0739 3.00%
2011-02-02 0 2.670 2.670 2.680 2.650 2.690 648,000 1,724,520 2.6613 2.016 2.016 2.024 2.001 2.031 858,235 2.0094 1.52%
2011-02-01 0 2.630 2.630 2.640 2.610 2.670 1,130,000 2,990,940 2.6468 1.986 1.986 1.993 1.971 2.016 1,496,614 1.9985 -1.87%
2011-01-31 0 2.680 2.680 2.700 2.650 2.750 1,109,000 2,976,610 2.6840 2.024 2.024 2.039 2.001 2.076 1,468,801 2.0266 -1.11%
2011-01-28 0 2.710 2.710 2.730 2.680 2.740 851,000 2,303,340 2.7066 2.046 2.046 2.061 2.024 2.069 1,127,096 2.0436 0.74%
2011-01-27 0 2.690 2.690 2.700 2.650 2.720 1,647,000 4,412,470 2.6791 2.031 2.031 2.039 2.001 2.054 2,181,349 2.0228 -0.37%
2011-01-26 0 2.700 2.700 2.710 2.680 2.740 882,000 2,384,880 2.7039 2.039 2.039 2.046 2.024 2.069 1,168,154 2.0416 0.00%
2011-01-25 0 2.700 2.690 2.710 2.680 2.780 1,950,000 5,294,850 2.7153 2.039 2.031 2.046 2.024 2.099 2,582,653 2.0502 -1.82%
2011-01-24 0 2.750 2.750 2.760 2.740 2.850 1,529,000 4,236,020 2.7705 2.076 2.076 2.084 2.069 2.152 2,025,065 2.0918 -1.79%
2011-01-21 0 2.800 2.800 2.810 2.770 2.830 1,283,000 3,597,050 2.8036 2.114 2.114 2.122 2.091 2.137 1,699,253 2.1168 0.72%
2011-01-20 0 2.780 2.780 2.790 2.750 2.850 2,603,000 7,289,230 2.8003 2.099 2.099 2.107 2.076 2.152 3,447,511 2.1143 -3.14%
2011-01-19 0 2.870 2.860 2.870 2.810 2.870 2,420,000 6,863,170 2.8360 2.167 2.159 2.167 2.122 2.167 3,205,139 2.1413 2.50%
2011-01-18 0 2.800 2.800 2.820 2.800 2.910 2,728,000 7,789,820 2.8555 2.114 2.114 2.129 2.114 2.197 3,613,065 2.1560 -3.11%
2011-01-17 0 2.890 2.890 2.900 2.850 2.910 4,223,000 12,211,230 2.8916 2.182 2.182 2.190 2.152 2.197 5,593,099 2.1833 0.70%
2011-01-14 0 2.870 2.860 2.880 2.790 2.880 3,905,000 11,149,650 2.8552 2.167 2.159 2.175 2.107 2.175 5,171,928 2.1558 2.50%
2011-01-13 0 2.800 2.790 2.800 2.760 2.880 3,446,000 9,742,690 2.8272 2.114 2.107 2.114 2.084 2.175 4,564,012 2.1347 -1.41%
2011-01-12 0 2.840 2.830 2.840 2.700 2.870 8,516,000 23,970,930 2.8148 2.144 2.137 2.144 2.039 2.167 11,278,910 2.1253 5.19%
2011-01-11 0 2.700 2.700 2.710 2.670 2.710 1,744,000 4,699,620 2.6947 2.039 2.039 2.046 2.016 2.046 2,309,819 2.0346 0.00%
2011-01-10 0 2.700 2.690 2.700 2.690 2.740 1,956,000 5,285,410 2.7022 2.039 2.031 2.039 2.031 2.069 2,590,600 2.0402 0.37%
2011-01-07 0 2.690 2.700 2.710 2.690 2.820 4,052,000 11,026,630 2.7213 2.031 2.039 2.046 2.031 2.129 5,366,621 2.0547 -3.93%
2011-01-06 0 2.800 2.790 2.800 2.780 2.860 2,624,000 7,367,890 2.8079 2.114 2.107 2.114 2.099 2.159 3,475,324 2.1201 -0.71%
2011-01-05 0 2.820 2.820 2.830 2.690 2.910 6,435,000 18,169,010 2.8235 2.129 2.129 2.137 2.031 2.197 8,522,755 2.1318 4.44%
2011-01-04 0 2.700 2.700 2.720 2.600 2.730 3,368,000 9,014,770 2.6766 2.039 2.039 2.054 1.963 2.061 4,460,705 2.0209 3.45%
2011-01-03 0 2.610 2.600 2.610 2.560 2.630 2,200,000 5,680,170 2.5819 1.971 1.963 1.971 1.933 1.986 2,913,762 1.9494 0.77%
2010-12-31 0 2.590 2.590 2.610 2.540 2.620 935,000 2,405,790 2.5730 1.956 1.956 1.971 1.918 1.978 1,238,349 1.9427 0.39%
2010-12-30 0 2.580 2.560 2.580 2.530 2.620 2,436,000 6,223,510 2.5548 1.948 1.933 1.948 1.910 1.978 3,226,330 1.9290 -1.15%
2010-12-29 0 2.610 2.610 2.620 2.500 2.640 4,020,000 10,439,654 2.5969 1.971 1.971 1.978 1.888 1.993 5,324,239 1.9608 4.40%
2010-12-28 0 2.500 2.500 2.510 2.500 2.620 3,024,000 7,642,430 2.5273 1.888 1.888 1.895 1.888 1.978 4,005,099 1.9082 -4.58%
2010-12-24 0 2.620 2.620 2.630 2.610 2.700 2,553,000 6,742,370 2.6410 1.978 1.978 1.986 1.971 2.039 3,381,289 1.9940 -2.96%
2010-12-23 0 2.700 2.690 2.700 2.690 2.770 1,820,000 4,960,690 2.7257 2.039 2.031 2.039 2.031 2.091 2,410,476 2.0580 -1.82%
2010-12-22 0 2.750 2.750 2.770 2.700 2.760 2,328,000 6,362,000 2.7328 2.076 2.076 2.091 2.039 2.084 3,083,290 2.0634 1.85%
2010-12-21 0 2.700 2.700 2.720 2.650 2.720 2,408,000 6,466,490 2.6854 2.039 2.039 2.054 2.001 2.054 3,189,245 2.0276 0.37%
2010-12-20 0 2.690 2.690 2.700 2.680 2.790 1,918,000 5,191,620 2.7068 2.031 2.031 2.039 2.024 2.107 2,540,271 2.0437 -2.89%
2010-12-17 0 2.770 2.810 2.820 2.750 2.820 2,509,000 6,974,960 2.7800 2.091 2.122 2.129 2.076 2.129 3,323,014 2.0990 -2.12%
2010-12-16 0 2.830 2.810 2.840 2.780 2.850 2,459,000 6,911,010 2.8105 2.137 2.122 2.144 2.099 2.152 3,256,792 2.1220 1.43%
2010-12-15 0 2.790 2.780 2.810 2.780 2.870 5,384,000 15,100,000 2.8046 2.107 2.099 2.122 2.099 2.167 7,130,771 2.1176 -2.79%
2010-12-14 0 2.870 2.870 2.890 2.830 2.940 2,618,000 7,538,230 2.8794 2.167 2.167 2.182 2.137 2.220 3,467,377 2.1740 -3.37%
2010-12-13 0 2.970 2.980 2.990 2.970 3.020 1,010,000 3,021,480 2.9916 2.242 2.250 2.258 2.242 2.280 1,337,682 2.2587 -0.67%
2010-12-10 0 2.990 2.990 3.000 2.950 3.050 849,000 2,551,060 3.0048 2.258 2.258 2.265 2.227 2.303 1,124,447 2.2687 -0.33%
2010-12-09 0 3.000 3.000 3.010 2.930 3.020 1,960,000 5,837,280 2.9782 2.265 2.265 2.273 2.212 2.280 2,595,897 2.2487 -0.33%
2010-12-08 0 3.010 3.010 3.020 3.010 3.090 1,197,000 3,624,720 3.0282 2.273 2.273 2.280 2.273 2.333 1,585,352 2.2864 -2.27%
2010-12-07 0 3.080 3.070 3.080 3.000 3.100 1,527,000 4,674,250 3.0611 2.326 2.318 2.326 2.265 2.341 2,022,416 2.3112 1.65%
2010-12-06 0 3.030 3.020 3.030 2.990 3.120 1,142,000 3,478,500 3.0460 2.288 2.280 2.288 2.258 2.356 1,512,508 2.2998 -1.30%
2010-12-03 0 3.070 3.070 3.080 3.070 3.230 2,452,000 7,685,100 3.1342 2.318 2.318 2.326 2.318 2.439 3,247,521 2.3665 -3.76%
2010-12-02 0 3.190 3.190 3.200 3.150 3.290 4,967,000 15,937,070 3.2086 2.409 2.409 2.416 2.378 2.484 6,578,481 2.4226 2.24%
2010-12-01 0 3.120 3.120 3.130 2.820 3.140 4,110,000 12,374,545 3.0108 2.356 2.356 2.363 2.129 2.371 5,443,438 2.2733 9.86%
2010-11-30 0 2.840 2.830 2.840 2.800 2.920 3,516,000 9,990,490 2.8414 2.144 2.137 2.144 2.114 2.205 4,656,722 2.1454 -1.73%
2010-11-29 0 2.890 2.890 2.900 2.880 3.010 4,191,000 12,222,160 2.9163 2.182 2.182 2.190 2.175 2.273 5,550,717 2.2019 -4.62%
2010-11-26 0 3.030 3.020 3.030 3.020 3.110 2,627,000 8,012,170 3.0499 2.288 2.280 2.288 2.280 2.348 3,479,297 2.3028 -2.88%
2010-11-25 0 3.120 3.110 3.120 3.090 3.130 2,444,000 7,613,590 3.1152 2.356 2.348 2.356 2.333 2.363 3,236,925 2.3521 0.65%
2010-11-24 0 3.100 3.100 3.120 3.080 3.140 4,025,000 12,545,915 3.1170 2.341 2.341 2.356 2.326 2.371 5,330,861 2.3535 0.00%
2010-11-23 0 3.100 3.100 3.110 3.090 3.130 3,025,000 9,390,470 3.1043 2.341 2.341 2.348 2.333 2.363 4,006,423 2.3439 -0.32%
2010-11-22 0 3.110 3.100 3.110 3.070 3.160 1,466,000 4,544,340 3.0998 2.348 2.341 2.348 2.318 2.386 1,941,625 2.3405 -1.58%
2010-11-19 0 3.160 3.160 3.170 3.110 3.200 2,111,000 6,628,480 3.1400 2.386 2.386 2.393 2.348 2.416 2,795,888 2.3708 0.00%
2010-11-18 0 3.160 3.150 3.170 3.100 3.200 2,685,000 8,442,660 3.1444 2.386 2.378 2.393 2.341 2.416 3,556,115 2.3741 0.64%
2010-11-17 0 3.140 3.130 3.150 3.120 3.210 4,012,000 12,676,660 3.1597 2.371 2.363 2.378 2.356 2.424 5,313,643 2.3857 -1.87%
2010-11-16 0 3.200 3.190 3.200 3.150 3.290 4,356,000 13,939,600 3.2001 2.416 2.409 2.416 2.378 2.484 5,769,250 2.4162 -2.74%
2010-11-15 0 3.290 3.290 3.300 3.280 3.380 2,598,000 8,596,910 3.3090 2.484 2.484 2.492 2.477 2.552 3,440,889 2.4985 -1.50%
2010-11-12 0 3.340 3.330 3.350 3.270 3.430 5,181,000 17,381,110 3.3548 2.522 2.514 2.529 2.469 2.590 6,861,911 2.5330 -2.91%
2010-11-11 0 3.440 3.430 3.440 3.430 3.500 3,633,000 12,635,030 3.4779 2.597 2.590 2.597 2.590 2.643 4,811,681 2.6259 -0.58%
2010-11-10 0 3.460 3.460 3.470 3.450 3.520 3,799,000 13,191,760 3.4724 2.612 2.612 2.620 2.605 2.658 5,031,538 2.6218 -2.26%
2010-11-09 0 3.540 3.530 3.540 3.500 3.550 1,766,000 6,234,140 3.5301 2.673 2.665 2.673 2.643 2.680 2,338,957 2.6654 -0.28%
2010-11-08 0 3.550 3.530 3.550 3.510 3.620 3,545,000 12,575,550 3.5474 2.680 2.665 2.680 2.650 2.733 4,695,131 2.6784 -1.39%
2010-11-05 0 3.600 3.600 3.610 3.520 3.690 8,860,000 31,966,960 3.6080 2.718 2.718 2.726 2.658 2.786 11,734,516 2.7242 2.27%
2010-11-04 0 3.520 3.500 3.520 3.450 3.570 4,335,000 15,199,511 3.5062 2.658 2.643 2.658 2.605 2.695 5,741,436 2.6473 -1.12%
2010-11-03 0 3.560 3.550 3.560 3.520 3.580 2,845,000 10,068,150 3.5389 2.688 2.680 2.688 2.658 2.703 3,768,025 2.6720 1.14%
2010-11-02 0 3.520 3.520 3.540 3.500 3.560 2,493,000 8,776,780 3.5206 2.658 2.658 2.673 2.643 2.688 3,301,823 2.6582 -0.85%
2010-11-01 0 3.550 3.540 3.550 3.500 3.590 4,396,000 15,472,000 3.5196 2.680 2.673 2.680 2.643 2.711 5,822,227 2.6574 -0.56%
2010-10-29 0 3.570 3.560 3.570 3.530 3.640 2,076,000 7,413,820 3.5712 2.695 2.688 2.695 2.665 2.748 2,749,532 2.6964 -1.65%
2010-10-28 0 3.630 3.630 3.640 3.600 3.750 4,586,000 16,760,060 3.6546 2.741 2.741 2.748 2.718 2.831 6,073,870 2.7594 -2.94%
2010-10-27 0 3.740 3.730 3.750 3.720 3.810 2,829,000 10,634,170 3.7590 2.824 2.816 2.831 2.809 2.877 3,746,834 2.8382 0.54%
2010-10-26 0 3.720 3.720 3.740 3.720 3.770 2,525,000 9,432,290 3.7356 2.809 2.809 2.824 2.809 2.846 3,344,205 2.8205 -0.27%
2010-10-25 0 3.730 3.730 3.740 3.710 3.800 3,481,700 13,022,874 3.7404 2.816 2.816 2.824 2.801 2.869 4,611,294 2.8241 -1.58%
2010-10-22 0 3.790 3.780 3.790 3.770 3.850 2,470,000 9,418,540 3.8132 2.862 2.854 2.862 2.846 2.907 3,271,361 2.8791 1.34%
2010-10-21 0 3.740 3.740 3.760 3.740 3.810 2,809,000 10,557,120 3.7583 2.824 2.824 2.839 2.824 2.877 3,720,345 2.8377 -1.32%
2010-10-20 0 3.790 3.780 3.790 3.740 3.820 1,871,000 7,064,330 3.7757 2.862 2.854 2.862 2.824 2.884 2,478,023 2.8508 -1.81%
2010-10-19 0 3.860 3.850 3.860 3.830 3.900 2,518,000 9,699,570 3.8521 2.914 2.907 2.914 2.892 2.945 3,334,934 2.9085 -0.26%
2010-10-18 0 3.870 3.870 3.880 3.850 3.920 2,273,000 8,800,950 3.8720 2.922 2.922 2.930 2.907 2.960 3,010,446 2.9235 -0.77%
2010-10-15 0 3.900 3.890 3.900 3.860 3.960 2,492,000 9,728,270 3.9038 2.945 2.937 2.945 2.914 2.990 3,300,498 2.9475 -0.26%
2010-10-14 0 3.910 3.900 3.920 3.860 4.000 3,117,000 12,186,750 3.9098 2.952 2.945 2.960 2.914 3.020 4,128,272 2.9520 -1.01%
2010-10-13 0 3.950 3.940 3.950 3.920 3.990 2,205,000 8,716,270 3.9530 2.982 2.975 2.982 2.960 3.013 2,920,385 2.9846 0.25%
2010-10-12 0 3.940 3.930 3.940 3.890 3.960 2,385,000 9,346,990 3.9191 2.975 2.967 2.975 2.937 2.990 3,158,783 2.9590 1.03%
2010-10-11 0 3.900 3.890 3.900 3.890 4.020 2,650,000 10,440,970 3.9400 2.945 2.937 2.945 2.937 3.035 3,509,759 2.9748 0.00%
2010-10-08 0 3.900 3.900 3.910 3.870 3.980 1,876,000 7,326,870 3.9056 2.945 2.945 2.952 2.922 3.005 2,484,645 2.9489 0.52%
2010-10-07 0 3.880 3.880 3.900 3.870 3.980 1,807,000 7,048,840 3.9009 2.930 2.930 2.945 2.922 3.005 2,393,259 2.9453 -1.77%
2010-10-06 0 3.950 3.950 3.960 3.940 4.030 5,134,000 20,410,590 3.9756 2.982 2.982 2.990 2.975 3.043 6,799,662 3.0017 0.77%
2010-10-05 0 3.920 3.920 3.930 3.830 3.940 8,769,000 34,198,930 3.9000 2.960 2.960 2.967 2.892 2.975 11,613,992 2.9446 2.08%
2010-10-04 0 3.840 3.840 3.850 3.700 3.840 6,120,000 23,056,660 3.7674 2.899 2.899 2.907 2.794 2.899 8,105,557 2.8445 3.78%
2010-09-30 0 3.700 3.690 3.700 3.660 3.760 2,492,000 9,217,950 3.6990 2.794 2.786 2.794 2.763 2.839 3,300,498 2.7929 -0.54%
2010-09-29 0 3.720 3.710 3.720 3.700 3.780 2,061,000 7,711,860 3.7418 2.809 2.801 2.809 2.794 2.854 2,729,666 2.8252 0.27%
2010-09-28 0 3.710 3.710 3.720 3.680 3.740 2,342,000 8,687,160 3.7093 2.801 2.801 2.809 2.779 2.824 3,101,833 2.8007 -0.80%
2010-09-27 0 3.740 3.740 3.750 3.710 3.760 3,465,000 12,948,660 3.7370 2.824 2.824 2.831 2.801 2.839 4,589,176 2.8216 1.08%
2010-09-24 0 3.700 3.690 3.700 3.660 3.770 2,969,000 11,006,500 3.7071 2.794 2.786 2.794 2.763 2.846 3,932,255 2.7990 -1.86%
2010-09-22 0 3.770 3.760 3.770 3.740 3.770 1,646,000 6,187,880 3.7593 2.846 2.839 2.846 2.824 2.846 2,180,024 2.8384 0.53%
2010-09-21 0 3.750 3.750 3.760 3.740 3.820 2,283,000 8,592,870 3.7639 2.831 2.831 2.839 2.824 2.884 3,023,691 2.8418 0.00%
2010-09-20 0 3.750 3.750 3.760 3.720 3.770 1,857,000 6,974,870 3.7560 2.831 2.831 2.839 2.809 2.846 2,459,480 2.8359 -0.27%
2010-09-17 0 3.760 3.750 3.760 3.750 3.810 3,460,232 13,029,410 3.7655 2.839 2.831 2.839 2.831 2.877 4,582,861 2.8431 -0.79%
2010-09-16 0 3.790 3.790 3.800 3.780 3.870 2,264,000 8,602,560 3.7997 2.862 2.862 2.869 2.854 2.922 2,998,526 2.8689 -1.30%
2010-09-15 0 3.840 3.840 3.860 3.820 3.910 3,554,000 13,707,372 3.8569 2.899 2.899 2.914 2.884 2.952 4,707,051 2.9121 -2.04%
2010-09-14 0 3.920 3.920 3.930 3.860 3.980 11,554,000 45,086,130 3.9022 2.960 2.960 2.967 2.914 3.005 15,302,551 2.9463 0.26%
2010-09-13 0 3.910 3.900 3.910 3.870 3.970 4,874,000 19,086,290 3.9159 2.952 2.945 2.952 2.922 2.997 6,455,308 2.9567 1.30%
2010-09-10 0 3.860 3.850 3.860 3.790 3.930 4,709,000 18,186,870 3.8622 2.914 2.907 2.914 2.862 2.967 6,236,776 2.9161 1.85%
2010-09-09 0 3.790 3.780 3.790 3.770 3.960 8,035,000 31,022,720 3.8609 2.862 2.854 2.862 2.846 2.990 10,641,855 2.9152 -1.30%
2010-09-08 0 3.840 3.830 3.860 3.760 3.860 3,326,000 12,697,160 3.8175 2.899 2.892 2.914 2.839 2.914 4,405,079 2.8824 0.26%
2010-09-07 0 3.830 3.830 3.850 3.750 3.860 6,812,000 25,935,880 3.8074 2.892 2.892 2.907 2.831 2.914 9,022,068 2.8747 1.06%
2010-09-06 0 3.790 3.750 3.790 3.730 3.810 8,101,000 30,618,796 3.7796 2.862 2.831 2.862 2.816 2.877 10,729,268 2.8538 0.53%
2010-09-03 0 3.770 3.770 3.780 3.680 3.790 3,466,000 12,931,270 3.7309 2.846 2.846 2.854 2.779 2.862 4,590,500 2.8170 -0.53%
2010-09-02 0 3.790 3.780 3.790 3.710 3.900 5,917,000 22,465,690 3.7968 2.862 2.854 2.862 2.801 2.945 7,836,697 2.8667 -1.04%
2010-09-01 0 3.830 3.820 3.830 3.550 3.830 13,519,000 50,024,520 3.7003 2.892 2.884 2.892 2.680 2.892 17,905,070 2.7939 7.89%
2010-08-31 0 3.550 3.570 3.610 3.390 3.780 26,425,000 94,264,176 3.5672 2.680 2.695 2.726 2.560 2.854 34,998,260 2.6934 -8.03%
2010-08-30 0 3.860 3.820 3.850 3.780 4.150 6,962,232 27,545,143 3.9564 2.914 2.884 2.907 2.854 3.133 9,221,041 2.9872 -6.31%
2010-08-27 0 4.120 4.090 4.120 4.040 4.280 6,430,000 26,310,960 4.0919 3.111 3.088 3.111 3.050 3.232 8,516,133 3.0895 -3.74%
2010-08-26 0 4.280 4.270 4.280 4.270 4.380 1,034,000 4,437,730 4.2918 3.232 3.224 3.232 3.224 3.307 1,369,468 3.2405 -1.83%
2010-08-25 0 4.360 4.350 4.360 4.240 4.400 2,162,000 9,392,280 4.3443 3.292 3.284 3.292 3.201 3.322 2,863,434 3.2801 1.87%
2010-08-24 0 4.280 4.280 4.300 4.260 4.330 1,685,000 7,238,600 4.2959 3.232 3.232 3.247 3.216 3.269 2,231,677 3.2436 -1.38%
2010-08-23 0 4.340 4.340 4.350 4.320 4.430 2,197,000 9,608,970 4.3737 3.277 3.277 3.284 3.262 3.345 2,909,789 3.3023 -1.59%
2010-08-20 0 4.410 4.400 4.410 4.400 4.460 1,907,000 8,422,230 4.4165 3.330 3.322 3.330 3.322 3.367 2,525,702 3.3346 -1.56%
2010-08-19 0 4.480 4.470 4.480 4.450 4.520 1,567,000 7,032,460 4.4878 3.383 3.375 3.383 3.360 3.413 2,075,394 3.3885 0.45%
2010-08-18 0 4.460 4.450 4.480 4.380 4.550 3,117,000 13,877,130 4.4521 3.367 3.360 3.383 3.307 3.435 4,128,272 3.3615 -0.89%
2010-08-17 0 4.500 4.500 4.530 4.380 4.640 5,976,000 26,782,860 4.4817 3.398 3.398 3.420 3.307 3.503 7,914,838 3.3839 -2.81%
2010-08-16 0 4.630 4.620 4.630 4.610 4.700 2,409,000 11,173,300 4.6381 3.496 3.488 3.496 3.481 3.549 3,190,570 3.5020 -0.86%
2010-08-13 0 4.670 4.680 4.690 4.630 4.800 4,616,000 21,741,035 4.7099 3.526 3.534 3.541 3.496 3.624 6,113,603 3.5562 -3.31%
2010-08-12 0 4.830 4.830 4.850 4.800 4.860 1,812,000 8,756,480 4.8325 3.647 3.647 3.662 3.624 3.669 2,399,881 3.6487 -1.23%
2010-08-11 0 4.890 4.840 4.890 4.790 4.960 3,244,000 15,819,350 4.8765 3.692 3.654 3.692 3.617 3.745 4,296,475 3.6819 0.00%
2010-08-10 0 4.890 4.890 4.900 4.740 4.920 14,019,000 68,295,520 4.8716 3.692 3.692 3.700 3.579 3.715 18,567,289 3.6783 4.04%
2010-08-09 0 4.700 4.720 4.740 4.680 4.780 966,000 4,541,880 4.7017 3.549 3.564 3.579 3.534 3.609 1,279,407 3.5500 -0.42%
2010-08-06 0 4.720 4.710 4.740 4.680 4.760 994,344 4,693,294 4.7200 3.564 3.556 3.579 3.534 3.594 1,316,946 3.5638 -0.84%
2010-08-05 0 4.760 4.740 4.760 4.730 4.770 407,000 1,936,160 4.7571 3.594 3.579 3.594 3.571 3.602 539,046 3.5918 -0.42%
2010-08-04 0 4.780 4.780 4.790 4.730 4.780 1,036,000 4,921,410 4.7504 3.609 3.609 3.617 3.571 3.609 1,372,117 3.5867 0.84%
2010-08-03 0 4.740 4.730 4.750 4.700 4.830 2,500,000 11,961,380 4.7846 3.579 3.571 3.586 3.549 3.647 3,311,094 3.6125 0.00%
2010-08-02 0 4.740 4.730 4.740 4.700 4.750 1,200,000 5,661,960 4.7183 3.579 3.571 3.579 3.549 3.586 1,589,325 3.5625 0.85%
2010-07-30 0 4.700 4.690 4.700 4.660 4.710 667,000 3,124,870 4.6850 3.549 3.541 3.549 3.518 3.556 883,400 3.5373 1.08%
2010-07-29 0 4.650 4.670 4.690 4.640 4.700 1,436,000 6,704,350 4.6688 3.511 3.526 3.541 3.503 3.549 1,901,892 3.5251 -1.27%
2010-07-28 0 4.710 4.690 4.710 4.630 4.710 1,045,000 4,889,530 4.6790 3.556 3.541 3.556 3.496 3.556 1,384,037 3.5328 0.43%
2010-07-27 0 4.690 4.680 4.690 4.600 4.710 1,008,000 4,684,380 4.6472 3.541 3.534 3.541 3.473 3.556 1,335,033 3.5088 0.64%
2010-07-26 0 4.660 4.650 4.660 4.650 4.820 1,118,000 5,260,850 4.7056 3.518 3.511 3.518 3.511 3.639 1,480,721 3.5529 -2.51%
2010-07-23 0 4.780 4.780 4.790 4.690 4.810 1,852,000 8,849,030 4.7781 3.609 3.609 3.617 3.541 3.632 2,452,858 3.6076 0.84%
2010-07-22 0 4.740 4.720 4.740 4.550 4.750 1,926,000 9,011,810 4.6790 3.579 3.564 3.579 3.435 3.586 2,550,867 3.5328 2.38%
2010-07-21 0 4.630 4.600 4.620 4.550 4.660 1,217,000 5,599,860 4.6014 3.496 3.473 3.488 3.435 3.518 1,611,840 3.4742 0.43%
2010-07-20 0 4.610 4.600 4.610 4.570 4.630 489,000 2,250,650 4.6026 3.481 3.473 3.481 3.451 3.496 647,650 3.4751 1.32%
2010-07-19 0 4.550 4.540 4.550 4.540 4.640 2,054,000 9,425,270 4.5887 3.435 3.428 3.435 3.428 3.503 2,720,395 3.4647 -1.73%
2010-07-16 0 4.630 4.630 4.640 4.620 4.700 984,000 4,563,400 4.6376 3.496 3.496 3.503 3.488 3.549 1,303,246 3.5016 -1.49%
2010-07-15 0 4.700 4.700 4.730 4.680 4.750 835,000 3,921,370 4.6963 3.549 3.549 3.571 3.534 3.586 1,105,905 3.5458 -0.84%
2010-07-14 0 4.740 4.740 4.750 4.680 4.750 1,558,000 7,342,160 4.7126 3.579 3.579 3.586 3.534 3.586 2,063,474 3.5582 1.07%
2010-07-13 0 4.690 4.680 4.690 4.670 4.800 1,779,000 8,384,890 4.7133 3.541 3.534 3.541 3.526 3.624 2,356,174 3.5587 -2.29%
2010-07-12 0 4.800 4.790 4.800 4.790 4.860 3,064,000 14,797,960 4.8296 3.624 3.617 3.624 3.617 3.669 4,058,076 3.6465 0.84%
2010-07-09 0 4.760 4.760 4.770 4.640 4.810 4,091,000 19,451,370 4.7547 3.594 3.594 3.602 3.503 3.632 5,418,274 3.5900 2.59%
2010-07-08 0 4.640 4.640 4.650 4.620 4.850 4,202,000 19,769,870 4.7049 3.503 3.503 3.511 3.488 3.662 5,565,286 3.5524 -3.33%
2010-07-07 0 4.800 4.800 4.820 4.770 4.840 4,634,000 22,225,600 4.7962 3.624 3.624 3.639 3.602 3.654 6,137,443 3.6213 -1.03%
2010-07-06 0 4.850 4.840 4.850 4.770 4.860 2,151,000 10,361,470 4.8170 3.662 3.654 3.662 3.602 3.669 2,848,865 3.6371 1.25%
2010-07-05 0 4.790 4.790 4.810 4.730 4.820 2,315,000 11,065,440 4.7799 3.617 3.617 3.632 3.571 3.639 3,066,073 3.6090 0.84%
2010-07-02 0 4.750 4.730 4.750 4.720 4.830 2,085,000 9,924,298 4.7599 3.586 3.571 3.586 3.564 3.647 2,761,452 3.5939 -1.04%
2010-06-30 0 4.800 4.800 4.810 4.720 4.800 1,722,000 8,182,730 4.7519 3.624 3.624 3.632 3.564 3.624 2,280,681 3.5878 0.63%
2010-06-29 0 4.770 4.770 4.780 4.740 4.880 3,498,000 16,725,620 4.7815 3.602 3.602 3.609 3.579 3.685 4,632,882 3.6102 -1.24%
2010-06-28 0 4.830 4.820 4.830 4.800 4.940 5,450,000 26,486,450 4.8599 3.647 3.639 3.647 3.624 3.730 7,218,184 3.6694 0.00%
2010-06-25 0 4.830 4.830 4.840 4.800 4.860 2,256,000 10,886,660 4.8256 3.647 3.647 3.654 3.624 3.669 2,987,931 3.6435 -0.82%
2010-06-24 0 4.870 4.850 4.860 4.810 4.900 2,607,000 12,682,510 4.8648 3.677 3.662 3.669 3.632 3.700 3,452,809 3.6731 1.04%
2010-06-23 0 4.820 4.810 4.820 4.800 4.870 3,335,000 16,082,580 4.8224 3.639 3.632 3.639 3.624 3.677 4,416,999 3.6411 -1.43%
2010-06-22 0 4.890 4.880 4.910 4.860 4.980 5,565,000 27,328,852 4.9108 3.692 3.685 3.707 3.669 3.760 7,370,495 3.7079 0.20%
2010-06-21 0 4.880 4.880 4.900 4.820 4.930 5,819,000 28,363,420 4.8743 3.685 3.685 3.700 3.639 3.722 7,706,902 3.6803 1.24%
2010-06-18 0 4.820 4.810 4.820 4.760 5.020 7,821,000 38,185,370 4.8824 3.639 3.632 3.639 3.594 3.790 10,358,426 3.6864 -2.23%
2010-06-17 0 4.930 4.930 4.960 4.880 5.060 21,134,000 104,380,410 4.9390 3.722 3.722 3.745 3.685 3.820 27,990,662 3.7291 1.02%
2010-06-15 0 4.880 4.880 4.890 4.800 4.920 8,258,000 40,089,717 4.8547 3.685 3.685 3.692 3.624 3.715 10,937,205 3.6654 1.24%
2010-06-14 0 4.820 4.820 4.830 4.770 5.010 3,257,000 15,878,050 4.8751 3.639 3.639 3.647 3.602 3.783 4,313,693 3.6808 -2.03%
2010-06-11 0 4.920 4.920 4.930 4.920 5.020 12,376,000 61,687,250 4.9844 3.715 3.715 3.722 3.715 3.790 16,391,238 3.7634 0.00%
2010-06-10 0 4.980 4.980 4.990 4.980 5.040 4,398,000 22,001,060 5.0025 3.715 3.715 3.722 3.715 3.760 5,895,911 3.7316 -0.60%
2010-06-09 0 5.010 5.010 5.030 4.960 5.040 2,015,000 10,096,280 5.0106 3.737 3.737 3.752 3.700 3.760 2,701,287 3.7376 -0.79%
2010-06-08 0 5.050 5.050 5.070 4.980 5.070 2,586,000 12,942,180 5.0047 3.767 3.767 3.782 3.715 3.782 3,466,764 3.7332 0.80%
2010-06-07 0 5.010 5.010 5.020 4.890 5.120 7,901,000 39,063,160 4.9441 3.737 3.737 3.745 3.648 3.819 10,591,995 3.6880 -4.39%
2010-06-04 0 5.240 5.230 5.250 5.200 5.270 1,122,000 5,867,980 5.2299 3.909 3.901 3.916 3.879 3.931 1,504,141 3.9012 -1.13%
2010-06-03 0 5.300 5.280 5.300 5.100 5.300 2,417,000 12,652,660 5.2349 3.953 3.939 3.953 3.804 3.953 3,240,204 3.9049 4.74%
2010-06-02 0 5.060 5.060 5.080 5.010 5.150 520,000 2,629,690 5.0571 3.774 3.774 3.789 3.737 3.842 697,106 3.7723 0.00%
2010-06-01 0 5.060 5.050 5.080 4.980 5.110 1,721,000 8,683,180 5.0454 3.774 3.767 3.789 3.715 3.812 2,307,154 3.7636 -1.94%
2010-05-31 0 5.160 5.140 5.160 5.120 5.280 1,300,000 6,748,470 5.1911 3.849 3.834 3.849 3.819 3.939 1,742,766 3.8723 -1.53%
2010-05-28 0 5.240 5.240 5.250 5.200 5.330 1,624,000 8,562,790 5.2727 3.909 3.909 3.916 3.879 3.976 2,177,117 3.9331 1.95%
2010-05-27 0 5.140 5.130 5.140 4.910 5.180 1,969,400 10,003,370 5.0794 3.834 3.827 3.834 3.663 3.864 2,640,156 3.7889 1.58%
2010-05-26 0 5.060 5.110 5.180 4.740 5.130 1,489,000 7,203,110 4.8375 3.774 3.812 3.864 3.536 3.827 1,996,137 3.6085 6.53%
2010-05-25 0 4.750 4.770 4.780 4.700 4.960 2,140,000 10,272,600 4.8003 3.543 3.558 3.566 3.506 3.700 2,868,861 3.5807 -4.43%
2010-05-24 0 4.970 4.970 4.980 4.850 5.120 1,467,000 7,311,500 4.9840 3.707 3.707 3.715 3.618 3.819 1,966,644 3.7178 1.43%
2010-05-20 0 4.900 4.900 4.910 4.760 5.050 3,449,000 16,885,270 4.8957 3.655 3.655 3.663 3.551 3.767 4,623,692 3.6519 -2.39%
2010-05-19 0 5.020 5.020 5.030 5.000 5.130 2,074,000 10,446,130 5.0367 3.745 3.745 3.752 3.730 3.827 2,780,382 3.7571 -3.28%
2010-05-18 0 5.190 5.190 5.240 5.070 5.250 1,125,000 5,768,870 5.1279 3.871 3.871 3.909 3.782 3.916 1,508,163 3.8251 1.57%
2010-05-17 0 5.110 5.110 5.130 5.100 5.220 2,460,000 12,633,680 5.1356 3.812 3.812 3.827 3.804 3.894 3,297,849 3.8309 -3.95%
2010-05-14 0 5.320 5.320 5.330 5.290 5.440 1,286,000 6,891,910 5.3592 3.968 3.968 3.976 3.946 4.058 1,723,998 3.9976 -2.92%
2010-05-13 0 5.480 5.460 5.480 5.360 5.490 1,253,000 6,831,800 5.4524 4.088 4.073 4.088 3.998 4.095 1,679,758 4.0671 2.24%
2010-05-12 0 5.360 5.360 5.380 5.300 5.550 1,151,000 6,205,520 5.3914 3.998 3.998 4.013 3.953 4.140 1,543,018 4.0217 -1.83%
2010-05-11 0 5.460 5.450 5.470 5.280 5.510 4,580,600 24,813,132 5.4170 4.073 4.065 4.080 3.939 4.110 6,140,703 4.0408 3.80%
2010-05-10 0 5.260 5.260 5.280 5.160 5.300 3,164,000 16,627,640 5.2553 3.924 3.924 3.939 3.849 3.953 4,241,624 3.9201 2.94%
2010-05-07 0 5.110 5.100 5.150 4.950 5.250 4,649,860 23,735,858 5.1046 3.812 3.804 3.842 3.692 3.916 6,233,552 3.8078 0.20%
2010-05-06 0 5.100 5.100 5.110 5.060 5.220 3,629,000 18,613,440 5.1291 3.804 3.804 3.812 3.774 3.894 4,864,998 3.8260 -2.30%
2010-05-05 0 5.220 5.200 5.230 5.120 5.290 2,969,000 15,390,060 5.1836 3.894 3.879 3.901 3.819 3.946 3,980,209 3.8666 -2.06%
2010-05-04 0 5.330 5.300 5.340 5.250 5.450 4,835,000 25,862,780 5.3491 3.976 3.953 3.983 3.916 4.065 6,481,749 3.9901 -1.48%
2010-05-03 0 5.410 5.410 5.420 5.390 5.460 1,745,000 9,452,220 5.4167 4.036 4.036 4.043 4.021 4.073 2,339,328 4.0406 -1.64%
2010-04-30 0 5.500 5.490 5.510 5.400 5.570 4,213,000 23,191,840 5.5048 4.103 4.095 4.110 4.028 4.155 5,647,902 4.1063 1.85%
2010-04-29 0 5.400 5.390 5.410 5.350 5.470 4,872,000 26,336,960 5.4058 4.028 4.021 4.036 3.991 4.080 6,531,350 4.0324 0.56%
2010-04-28 0 5.370 5.360 5.370 5.350 5.490 6,878,000 37,120,128 5.3969 4.006 3.998 4.006 3.991 4.095 9,220,572 4.0258 -3.76%
2010-04-27 0 5.580 5.580 5.600 5.550 5.730 5,710,000 31,946,520 5.5948 4.162 4.162 4.177 4.140 4.274 7,654,764 4.1734 -2.79%
2010-04-26 0 5.740 5.720 5.740 5.610 5.840 9,865,000 56,538,900 5.7313 4.282 4.267 4.282 4.185 4.356 13,224,912 4.2752 1.59%
2010-04-23 0 5.650 5.650 5.660 5.420 5.810 22,048,000 123,957,480 5.6222 4.215 4.215 4.222 4.043 4.334 29,557,310 4.1938 5.02%
2010-04-22 0 5.380 5.380 5.390 5.250 5.420 10,567,000 56,432,702 5.3405 4.013 4.013 4.021 3.916 4.043 14,166,006 3.9837 3.46%
2010-04-21 0 5.200 5.190 5.230 5.200 5.570 8,602,000 45,941,760 5.3408 3.879 3.871 3.901 3.879 4.155 11,531,748 3.9839 -3.53%
2010-04-20 0 5.390 5.380 5.390 5.050 5.430 5,698,000 30,268,960 5.3122 4.021 4.013 4.021 3.767 4.050 7,638,677 3.9626 7.37%
2010-04-19 0 5.020 5.010 5.020 4.970 5.260 5,756,898 29,208,825 5.0737 3.745 3.737 3.745 3.707 3.924 7,717,635 3.7847 -4.56%
2010-04-16 0 5.260 5.250 5.260 5.200 5.300 2,530,000 13,257,950 5.2403 3.924 3.916 3.924 3.879 3.953 3,391,691 3.9090 -0.38%
2010-04-15 0 5.280 5.280 5.290 5.250 5.390 4,741,000 25,031,730 5.2798 3.939 3.939 3.946 3.916 4.021 6,355,733 3.9384 -1.31%
2010-04-14 0 5.350 5.350 5.360 5.340 5.430 1,415,000 7,585,410 5.3607 3.991 3.991 3.998 3.983 4.050 1,896,934 3.9988 -0.74%
2010-04-13 0 5.390 5.380 5.390 5.330 5.430 4,725,000 25,432,560 5.3826 4.021 4.013 4.021 3.976 4.050 6,334,284 4.0151 1.70%
2010-04-12 0 5.300 5.270 5.300 5.250 5.470 5,698,000 30,441,490 5.3425 3.953 3.931 3.953 3.916 4.080 7,638,677 3.9852 -2.39%
2010-04-09 0 5.430 5.420 5.430 5.370 5.530 6,109,000 33,013,940 5.4041 4.050 4.043 4.050 4.006 4.125 8,189,659 4.0312 -1.63%
2010-04-08 0 5.520 5.460 5.520 5.450 5.570 2,654,000 14,567,050 5.4887 4.118 4.073 4.118 4.065 4.155 3,557,924 4.0943 -0.72%
2010-04-07 0 5.560 5.560 5.570 5.370 5.570 3,528,000 19,292,360 5.4684 4.147 4.147 4.155 4.006 4.155 4,729,599 4.0791 4.12%
2010-04-01 0 5.340 5.340 5.380 5.280 5.420 5,729,000 30,537,620 5.3304 3.983 3.983 4.013 3.939 4.043 7,680,235 3.9761 -1.48%
2010-03-31 0 5.420 5.420 5.430 5.350 5.490 5,731,000 31,031,295 5.4146 4.043 4.043 4.050 3.991 4.095 7,682,916 4.0390 -1.28%
2010-03-30 0 5.490 5.490 5.500 5.470 5.520 1,470,000 8,071,440 5.4908 4.095 4.095 4.103 4.080 4.118 1,970,666 4.0958 -0.72%
2010-03-29 0 5.530 5.530 5.560 5.530 5.600 1,241,000 6,884,950 5.5479 4.125 4.125 4.147 4.125 4.177 1,663,671 4.1384 -0.18%
2010-03-26 0 5.540 5.530 5.540 5.500 5.570 983,000 5,450,060 5.5443 4.133 4.125 4.133 4.103 4.155 1,317,799 4.1357 -0.18%
2010-03-25 0 5.550 5.520 5.550 5.490 5.570 1,375,000 7,601,510 5.5284 4.140 4.118 4.140 4.095 4.155 1,843,310 4.1238 -0.18%
2010-03-24 0 5.560 5.550 5.560 5.550 5.660 792,000 4,422,570 5.5841 4.147 4.140 4.147 4.140 4.222 1,061,747 4.1654 -0.89%
2010-03-23 0 5.610 5.610 5.620 5.540 5.630 1,644,000 9,169,630 5.5776 4.185 4.185 4.192 4.133 4.200 2,203,929 4.1606 1.08%
2010-03-22 0 5.550 5.550 5.560 5.530 5.600 884,000 4,914,840 5.5598 4.140 4.140 4.147 4.125 4.177 1,185,081 4.1473 -0.89%
2010-03-19 0 5.600 5.590 5.630 5.570 5.640 2,394,600 13,429,324 5.6082 4.177 4.170 4.200 4.155 4.207 3,210,175 4.1834 0.18%
2010-03-18 0 5.590 5.570 5.590 5.550 5.660 1,554,000 8,704,360 5.6013 4.170 4.155 4.170 4.140 4.222 2,083,276 4.1782 -0.71%
2010-03-17 0 5.630 5.620 5.650 5.520 5.680 2,725,000 15,281,340 5.6078 4.200 4.192 4.215 4.118 4.237 3,653,105 4.1831 1.08%
2010-03-16 0 5.570 5.550 5.560 5.540 5.680 1,959,000 10,958,540 5.5939 4.155 4.140 4.147 4.133 4.237 2,626,214 4.1728 -1.24%
2010-03-15 0 5.640 5.630 5.650 5.600 5.710 978,000 5,521,338 5.6455 4.207 4.200 4.215 4.177 4.259 1,311,096 4.2112 -0.35%
2010-03-12 0 5.660 5.660 5.680 5.640 5.750 1,750,000 9,924,860 5.6713 4.222 4.222 4.237 4.207 4.289 2,346,031 4.2305 -0.70%
2010-03-11 0 5.700 5.680 5.700 5.680 5.850 1,742,000 9,979,720 5.7289 4.252 4.237 4.252 4.237 4.364 2,335,306 4.2734 -1.55%
2010-03-10 0 5.790 5.840 5.850 5.760 5.900 1,768,000 10,319,880 5.8370 4.319 4.356 4.364 4.297 4.401 2,370,162 4.3541 -2.03%
2010-03-09 0 5.910 5.900 5.910 5.850 5.950 2,453,000 14,505,630 5.9134 4.409 4.401 4.409 4.364 4.438 3,288,465 4.4111 1.55%
2010-03-08 0 5.820 5.780 5.820 5.740 5.860 3,386,000 19,685,550 5.8138 4.341 4.312 4.341 4.282 4.371 4,539,235 4.3368 2.28%
2010-03-05 0 5.690 5.690 5.700 5.620 5.710 817,000 4,637,750 5.6766 4.244 4.244 4.252 4.192 4.259 1,095,261 4.2344 1.43%
2010-03-04 0 5.610 5.600 5.620 5.600 5.760 1,282,000 7,256,480 5.6603 4.185 4.177 4.192 4.177 4.297 1,718,635 4.2222 -1.92%
2010-03-03 0 5.720 5.720 5.730 5.660 5.800 1,721,000 9,832,090 5.7130 4.267 4.267 4.274 4.222 4.326 2,307,154 4.2616 -0.69%
2010-03-02 0 5.760 5.740 5.770 5.600 5.850 2,121,000 12,133,818 5.7208 4.297 4.282 4.304 4.177 4.364 2,843,390 4.2674 0.88%
2010-03-01 0 5.710 5.680 5.710 5.560 5.720 4,616,000 26,079,210 5.6497 4.259 4.237 4.259 4.147 4.267 6,188,160 4.2144 3.25%
2010-02-26 0 5.530 5.530 5.540 5.470 5.580 2,296,000 12,686,990 5.5257 4.125 4.125 4.133 4.080 4.162 3,077,993 4.1218 0.00%
2010-02-25 0 5.530 5.520 5.530 5.310 5.530 7,526,000 40,767,530 5.4169 4.125 4.118 4.125 3.961 4.125 10,089,274 4.0407 2.79%
2010-02-24 0 5.380 5.380 5.390 5.350 5.540 4,441,000 24,109,250 5.4288 4.013 4.013 4.021 3.991 4.133 5,953,556 4.0496 -3.24%
2010-02-23 0 5.560 5.550 5.560 5.420 5.660 1,483,000 8,213,860 5.5387 4.147 4.140 4.147 4.043 4.222 1,988,094 4.1315 -0.54%
2010-02-22 0 5.590 5.590 5.640 5.590 5.790 685,000 3,858,840 5.6333 4.170 4.170 4.207 4.170 4.319 918,304 4.2021 0.18%
2010-02-19 0 5.580 5.530 5.580 5.460 5.630 1,244,000 6,891,170 5.5395 4.162 4.125 4.162 4.073 4.200 1,667,693 4.1322 -0.53%
2010-02-18 0 5.610 5.610 5.640 5.560 5.810 427,000 2,417,550 5.6617 4.185 4.185 4.207 4.147 4.334 572,432 4.2233 -2.09%
2010-02-17 0 5.730 5.730 5.740 5.690 5.850 1,382,000 7,986,290 5.7788 4.274 4.274 4.282 4.244 4.364 1,852,694 4.3106 -1.21%
2010-02-12 0 5.800 5.800 5.840 5.680 5.850 2,739,000 15,743,565 5.7479 4.326 4.326 4.356 4.237 4.364 3,671,874 4.2876 1.93%
2010-02-11 0 5.690 5.630 5.700 5.560 5.730 2,402,000 13,637,510 5.6776 4.244 4.200 4.252 4.147 4.274 3,220,095 4.2351 0.89%
2010-02-10 0 5.640 5.580 5.640 5.460 5.640 1,598,000 8,870,570 5.5510 4.207 4.162 4.207 4.073 4.207 2,142,261 4.1408 3.30%
2010-02-09 0 5.460 5.460 5.500 5.390 5.600 2,760,000 15,098,600 5.4705 4.073 4.073 4.103 4.021 4.177 3,700,026 4.0807 -1.80%
2010-02-08 0 5.560 5.560 5.580 5.530 5.710 3,928,000 22,047,060 5.6128 4.147 4.147 4.162 4.125 4.259 5,265,834 4.1868 -3.81%
2010-02-05 0 5.780 5.700 5.780 5.600 5.830 2,676,000 15,405,530 5.7569 4.312 4.252 4.312 4.177 4.349 3,587,417 4.2943 -2.03%
2010-02-04 0 5.900 5.870 5.900 5.860 6.010 1,234,000 7,330,720 5.9406 4.401 4.379 4.401 4.371 4.483 1,654,287 4.4313 0.34%
2010-02-03 0 5.880 5.880 5.900 5.830 6.050 2,124,000 12,606,730 5.9354 4.386 4.386 4.401 4.349 4.513 2,847,411 4.4274 -0.51%
2010-02-02 0 5.910 5.900 5.910 5.640 5.960 4,518,000 26,535,820 5.8734 4.409 4.401 4.409 4.207 4.446 6,056,782 4.3812 4.79%
2010-02-01 0 5.640 5.610 5.640 5.450 5.640 1,286,000 7,158,601 5.5666 4.207 4.185 4.207 4.065 4.207 1,723,998 4.1523 0.71%
2010-01-29 0 5.600 5.600 5.630 5.490 5.700 2,089,000 11,680,660 5.5915 4.177 4.177 4.200 4.095 4.252 2,800,491 4.1709 -0.53%
2010-01-28 0 5.630 5.620 5.630 5.470 5.730 3,328,000 18,652,000 5.6046 4.200 4.192 4.200 4.080 4.274 4,461,481 4.1807 5.04%
2010-01-27 0 5.360 5.360 5.390 5.300 5.600 3,211,639 17,475,008 5.4411 3.998 3.998 4.021 3.953 4.177 4,305,488 4.0588 -2.72%
2010-01-26 0 5.510 5.510 5.530 5.490 5.870 3,694,000 20,625,550 5.5835 4.110 4.110 4.125 4.095 4.379 4,952,136 4.1650 -5.81%
2010-01-25 0 5.850 5.840 5.850 5.700 5.900 2,740,000 15,982,280 5.8329 4.364 4.356 4.364 4.252 4.401 3,673,214 4.3510 0.86%
2010-01-22 0 5.800 5.810 5.850 5.590 5.810 5,011,000 28,612,432 5.7099 4.326 4.334 4.364 4.170 4.334 6,717,692 4.2593 -1.69%
2010-01-21 0 5.900 5.880 5.900 5.870 6.030 3,083,000 18,356,210 5.9540 4.401 4.386 4.401 4.379 4.498 4,133,036 4.4413 -1.34%
2010-01-20 0 5.980 5.970 5.980 5.900 6.060 5,749,000 34,424,990 5.9880 4.461 4.453 4.461 4.401 4.520 7,707,047 4.4667 1.36%
2010-01-19 0 5.900 5.900 5.910 5.880 6.120 9,137,000 54,295,520 5.9424 4.401 4.401 4.409 4.386 4.565 12,248,963 4.4327 -2.48%
2010-01-18 0 6.050 6.050 6.070 6.020 6.140 3,108,000 18,879,810 6.0746 4.513 4.513 4.528 4.491 4.580 4,166,551 4.5313 -1.47%
2010-01-15 0 6.140 6.130 6.150 6.100 6.250 3,382,000 20,801,010 6.1505 4.580 4.573 4.588 4.550 4.662 4,533,873 4.5879 -0.65%
2010-01-14 0 6.180 6.180 6.190 6.180 6.320 4,431,000 27,607,450 6.2305 4.610 4.610 4.617 4.610 4.714 5,940,151 4.6476 0.32%
2010-01-13 0 6.160 6.180 6.190 6.140 6.300 4,301,000 26,663,960 6.1995 4.595 4.610 4.617 4.580 4.699 5,765,874 4.6244 -2.69%
2010-01-12 0 6.330 6.340 6.380 6.320 6.480 3,610,000 22,971,040 6.3632 4.722 4.729 4.759 4.714 4.834 4,839,527 4.7465 -1.71%
2010-01-11 0 6.440 6.390 6.440 6.370 6.550 4,190,000 26,903,570 6.4209 4.804 4.767 4.804 4.752 4.886 5,617,069 4.7896 -0.77%
2010-01-08 0 6.490 6.480 6.490 6.450 6.840 8,460,000 55,513,495 6.5619 4.841 4.834 4.841 4.811 5.102 11,341,384 4.8948 -4.14%
2010-01-07 0 6.770 6.770 6.800 6.650 6.850 11,273,000 76,091,590 6.7499 5.050 5.050 5.072 4.961 5.110 15,112,462 5.0350 2.73%
2010-01-06 0 6.590 6.590 6.600 6.550 6.800 11,704,000 78,368,440 6.6959 4.916 4.916 4.923 4.886 5.072 15,690,255 4.9947 0.76%
2010-01-05 0 6.540 6.520 6.540 6.270 6.550 7,752,000 49,690,330 6.4100 4.878 4.864 4.878 4.677 4.886 10,392,247 4.7815 2.99%
2010-01-04 0 6.350 6.340 6.370 6.260 6.500 3,681,000 23,348,240 6.3429 4.737 4.729 4.752 4.670 4.849 4,934,709 4.7314 -1.24%
2009-12-31 0 6.430 6.420 6.430 6.350 6.530 6,394,000 41,275,660 6.4554 4.796 4.789 4.796 4.737 4.871 8,571,727 4.8153 -0.16%
2009-12-30 0 6.440 6.430 6.440 6.150 6.490 18,252,946 116,265,690 6.3697 4.804 4.796 4.804 4.588 4.841 24,469,701 4.7514 5.92%
2009-12-29 0 6.080 6.080 6.090 6.000 6.240 5,534,000 33,945,670 6.1340 4.535 4.535 4.543 4.476 4.655 7,418,820 4.5756 1.33%
2009-12-28 0 6.000 6.000 6.030 5.980 6.200 3,668,000 22,335,230 6.0892 4.476 4.476 4.498 4.461 4.625 4,917,281 4.5422 -0.50%
2009-12-24 0 6.030 6.020 6.030 5.960 6.100 2,415,332 14,511,406 6.0080 4.498 4.491 4.498 4.446 4.550 3,237,968 4.4816 -0.82%
2009-12-23 0 6.080 6.050 6.080 5.840 6.140 3,382,000 20,179,450 5.9667 4.535 4.513 4.535 4.356 4.580 4,533,873 4.4508 4.11%
2009-12-22 0 5.840 5.820 5.840 5.790 5.910 1,618,000 9,438,260 5.8333 4.356 4.341 4.356 4.319 4.409 2,169,073 4.3513 0.69%
2009-12-21 0 5.800 5.790 5.800 5.740 5.900 2,133,300 12,335,796 5.7825 4.326 4.319 4.326 4.282 4.401 2,859,879 4.3134 -1.69%
2009-12-18 0 5.900 5.870 5.900 5.720 6.000 9,017,000 52,680,300 5.8423 4.401 4.379 4.401 4.267 4.476 12,088,092 4.3580 -3.12%
2009-12-17 0 6.090 6.090 6.110 6.000 6.180 3,744,000 22,796,410 6.0888 4.543 4.543 4.558 4.476 4.610 5,019,166 4.5419 0.50%
2009-12-16 0 6.060 6.040 6.060 5.980 6.150 4,071,000 24,606,440 6.0443 4.520 4.505 4.520 4.461 4.588 5,457,538 4.5087 -0.66%
2009-12-15 0 6.100 6.100 6.110 6.040 6.240 6,016,000 36,814,510 6.1194 4.550 4.550 4.558 4.505 4.655 8,064,984 4.5647 0.00%
2009-12-14 0 6.100 6.090 6.100 6.050 6.300 8,041,900 49,398,043 6.1426 4.550 4.543 4.550 4.513 4.699 10,780,884 4.5820 1.16%
2009-12-11 0 6.030 6.040 6.050 6.000 6.320 10,186,700 62,319,180 6.1177 4.498 4.505 4.513 4.476 4.714 13,656,180 4.5634 -3.37%
2009-12-10 0 6.240 6.210 6.240 6.110 6.510 5,240,000 33,015,070 6.3006 4.655 4.632 4.655 4.558 4.856 7,024,687 4.6999 -3.55%
2009-12-09 0 6.470 6.440 6.450 6.320 6.530 6,099,000 39,513,840 6.4787 4.826 4.804 4.811 4.714 4.871 8,176,253 4.8328 -1.07%
2009-12-08 0 6.540 6.520 6.540 6.480 6.610 4,145,000 27,140,410 6.5477 4.878 4.864 4.878 4.834 4.931 5,556,742 4.8842 0.31%
2009-12-07 0 6.520 6.510 6.530 6.500 6.700 3,899,000 25,536,370 6.5495 4.864 4.856 4.871 4.849 4.998 5,226,957 4.8855 -1.36%
2009-12-04 0 6.610 6.600 6.620 6.430 6.720 6,278,000 41,616,275 6.6289 4.931 4.923 4.938 4.796 5.013 8,416,219 4.9448 1.23%
2009-12-03 0 6.530 6.530 6.540 6.430 6.560 3,268,000 21,205,410 6.4888 4.871 4.871 4.878 4.796 4.893 4,381,045 4.8403 0.00%
2009-12-02 0 6.530 6.520 6.530 6.450 6.690 7,897,000 51,693,700 6.5460 4.871 4.864 4.871 4.811 4.990 10,586,633 4.8829 -0.91%
2009-12-01 0 6.590 6.580 6.590 6.220 6.650 13,496,000 87,292,290 6.4680 4.916 4.908 4.916 4.640 4.961 18,092,591 4.8248 5.27%
2009-11-30 0 6.260 6.250 6.260 6.000 6.270 5,755,000 35,240,440 6.1234 4.670 4.662 4.670 4.476 4.677 7,715,091 4.5677 7.38%
2009-11-27 0 5.830 5.830 5.860 5.800 6.060 6,462,000 38,344,310 5.9338 4.349 4.349 4.371 4.326 4.520 8,662,887 4.4263 -6.27%
2009-11-26 0 6.220 6.210 6.230 6.200 6.300 2,705,000 16,859,930 6.2329 4.640 4.632 4.647 4.625 4.699 3,626,294 4.6494 -1.58%
2009-11-25 0 6.320 6.300 6.330 6.210 6.370 3,830,000 24,169,650 6.3106 4.714 4.699 4.722 4.632 4.752 5,134,456 4.7073 1.77%
2009-11-24 0 6.210 6.210 6.280 6.170 6.380 4,345,000 27,234,000 6.2679 4.632 4.632 4.685 4.602 4.759 5,824,860 4.6755 -1.58%
2009-11-23 0 6.310 6.300 6.310 6.280 6.410 2,431,000 15,370,630 6.3228 4.707 4.699 4.707 4.685 4.781 3,258,972 4.7164 -0.47%
2009-11-20 0 6.340 6.320 6.330 6.270 6.410 4,783,264 30,310,930 6.3369 4.729 4.714 4.722 4.677 4.781 6,412,392 4.7269 -0.63%
2009-11-19 0 6.380 6.350 6.380 6.250 6.450 21,883,615 138,456,514 6.3269 4.759 4.737 4.759 4.662 4.811 29,336,937 4.7195 0.95%
2009-11-18 0 6.320 6.300 6.320 6.190 6.440 8,610,000 54,393,690 6.3175 4.714 4.699 4.714 4.617 4.804 11,542,473 4.7125 1.77%
2009-11-17 0 6.210 6.200 6.220 6.130 6.290 14,788,863 92,195,357 6.2341 4.632 4.625 4.640 4.573 4.692 19,825,789 4.6503 -1.27%
2009-11-16 0 6.290 6.290 6.300 6.260 6.390 8,470,000 53,508,560 6.3174 4.692 4.692 4.699 4.670 4.767 11,354,790 4.7124 -1.26%
2009-11-13 0 6.370 6.360 6.370 6.330 6.550 9,790,000 62,678,430 6.4023 4.752 4.744 4.752 4.722 4.886 13,124,368 4.7757 -2.00%
2009-11-12 0 6.500 6.500 6.510 6.150 6.650 20,281,000 131,071,680 6.4628 4.849 4.849 4.856 4.588 4.961 27,188,489 4.8209 2.04%
2009-11-11 0 6.370 6.360 6.370 6.310 6.690 20,096,000 129,129,440 6.4256 4.752 4.744 4.752 4.707 4.990 26,940,480 4.7931 -4.93%
2009-11-10 0 6.700 6.680 6.690 6.640 7.100 15,301,000 103,838,150 6.7864 4.998 4.983 4.990 4.953 5.296 20,512,355 5.0622 -4.56%
2009-11-09 0 7.020 7.010 7.030 6.870 7.250 19,346,000 135,698,529 7.0143 5.237 5.229 5.244 5.125 5.408 25,935,038 5.2322 -1.40%
2009-11-06 0 7.120 7.080 7.100 6.760 7.170 23,394,000 164,029,670 7.0116 5.311 5.281 5.296 5.043 5.348 31,361,743 5.2302 0.71%
2009-11-05 0 7.070 7.070 7.080 6.620 7.180 23,069,000 160,506,620 6.9577 5.274 5.274 5.281 4.938 5.356 30,926,051 5.1900 5.05%
2009-11-04 0 6.730 6.700 6.720 6.610 6.900 16,697,800 112,397,029 6.7312 5.020 4.998 5.013 4.931 5.147 22,384,890 5.0211 -1.17%
2009-11-03 0 6.810 6.810 6.830 6.650 7.050 16,277,000 111,373,810 6.8424 5.080 5.080 5.095 4.961 5.259 21,820,770 5.1040 -1.16%
2009-11-02 0 6.890 6.890 6.900 6.550 7.250 25,572,000 179,167,555 7.0064 5.140 5.140 5.147 4.886 5.408 34,281,546 5.2264 2.38%
2009-10-30 0 6.730 6.740 6.750 6.100 6.860 35,763,600 235,498,960 6.5849 5.020 5.028 5.035 4.550 5.117 47,944,294 4.9119 8.37%
2009-10-29 0 6.210 6.230 6.240 5.500 6.230 49,545,000 298,321,750 6.0212 4.632 4.647 4.655 4.103 4.647 66,419,490 4.4915 10.11%
2009-10-28 0 5.640 5.620 5.640 5.450 5.680 16,230,000 89,616,820 5.5217 4.207 4.192 4.207 4.065 4.237 21,757,762 4.1188 0.36%
2009-10-27 0 5.620 5.600 5.660 5.590 5.870 19,791,000 112,637,970 5.6914 4.192 4.177 4.222 4.170 4.379 26,531,600 4.2454 -2.60%
2009-10-23 0 5.770 5.770 5.780 5.710 5.910 20,656,000 119,983,800 5.8087 4.304 4.304 4.312 4.259 4.409 27,691,210 4.3329 2.49%
2009-10-22 0 5.630 5.620 5.630 5.290 5.650 18,230,300 100,923,787 5.5360 4.200 4.192 4.200 3.946 4.215 24,439,342 4.1296 4.07%
2009-10-21 0 5.410 5.400 5.410 5.360 5.700 25,591,000 140,772,110 5.5008 4.036 4.028 4.036 3.998 4.252 34,307,017 4.1033 -1.10%
2009-10-20 0 5.470 5.470 5.480 4.890 5.580 48,588,000 258,037,930 5.3107 4.080 4.080 4.088 3.648 4.162 65,136,546 3.9615 12.32%
2009-10-19 0 4.870 4.870 4.880 4.810 4.950 8,425,000 41,171,060 4.8868 3.633 3.633 3.640 3.588 3.692 11,294,464 3.6452 0.21%
2009-10-16 0 4.860 4.850 4.870 4.800 4.910 7,189,100 34,900,832 4.8547 3.625 3.618 3.633 3.581 3.663 9,637,629 3.6213 -0.21%
2009-10-15 0 4.870 4.870 4.880 4.770 5.050 21,814,000 105,923,060 4.8557 3.633 3.633 3.640 3.558 3.767 29,243,612 3.6221 -2.21%
2009-10-14 0 4.980 4.980 4.990 4.940 5.090 18,285,000 91,590,080 5.0090 3.715 3.715 3.722 3.685 3.797 24,512,673 3.7364 1.01%
2009-10-13 0 4.930 4.930 4.940 4.920 5.210 25,060,000 126,366,328 5.0426 3.677 3.677 3.685 3.670 3.886 33,595,164 3.7614 -2.76%
2009-10-12 0 5.070 5.090 5.100 4.900 5.150 32,008,000 161,884,220 5.0576 3.782 3.797 3.804 3.655 3.842 42,909,578 3.7727 3.05%
2009-10-09 0 4.920 4.900 4.920 4.870 5.250 49,743,400 252,715,200 5.0804 3.670 3.655 3.670 3.633 3.916 66,685,463 3.7897 -3.53%
2009-10-08 0 5.100 5.100 5.110 4.140 5.260 258,608,700 1,216,969,094 4.7058 3.804 3.804 3.812 3.088 3.924 346,688,018 3.5103

Webb-site Database - Powered By Linux Group

Back to top