HUARUIFENGQUAN Packaging Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00906  2009-11-16  2025-02-05  2025-04-22
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
2025-04-17 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2025-02-05 0 7.130 7.130 7.170 7.130 7.150 30,000 213,970 7.1323 7.130 7.130 7.170 7.130 7.150 30,000 7.1323 0.00%
2025-02-04 0 7.130 7.130 7.160 7.130 7.180 29,000 206,950 7.1362 7.130 7.130 7.160 7.130 7.180 29,000 7.1362 -0.83%
2025-02-03 0 7.190 7.130 7.190 7.130 7.190 7,000 50,010 7.1443 7.190 7.130 7.190 7.130 7.190 7,000 7.1443 0.28%
2025-01-28 0 7.170 7.130 7.170 7.150 7.170 93,000 666,140 7.1628 7.170 7.130 7.170 7.150 7.170 93,000 7.1628 0.56%
2025-01-27 0 7.130 7.130 7.150 7.130 7.140 37,000 263,820 7.1303 7.130 7.130 7.150 7.130 7.140 37,000 7.1303 -0.28%
2025-01-24 0 7.150 7.140 7.150 7.130 7.150 79,000 563,310 7.1305 7.150 7.140 7.150 7.130 7.150 79,000 7.1305 0.14%
2025-01-23 0 7.140 7.130 7.140 7.130 7.180 161,000 1,149,550 7.1401 7.140 7.130 7.140 7.130 7.180 161,000 7.1401 -0.14%
2025-01-22 0 7.150 7.150 7.190 7.130 7.190 1,095,000 7,810,750 7.1331 7.150 7.150 7.190 7.130 7.190 1,095,000 7.1331 0.28%
2025-01-21 0 7.130 7.130 7.200 7.130 7.190 52,000 372,310 7.1598 7.130 7.130 7.200 7.130 7.190 52,000 7.1598 -0.70%
2025-01-20 0 7.180 7.180 7.190 7.180 7.210 110,000 791,840 7.1985 7.180 7.180 7.190 7.180 7.210 110,000 7.1985 0.00%
2025-01-17 0 7.180 7.180 7.200 7.180 7.200 33,000 237,450 7.1955 7.180 7.180 7.200 7.180 7.200 33,000 7.1955 -0.14%
2025-01-16 0 7.190 7.180 7.200 7.180 7.200 69,000 496,320 7.1930 7.190 7.180 7.200 7.180 7.200 69,000 7.1930 0.14%
2025-01-15 0 7.180 7.180 7.200 7.180 7.190 407,000 2,922,960 7.1817 7.180 7.180 7.200 7.180 7.190 407,000 7.1817 0.00%
2025-01-14 0 7.180 7.180 7.190 7.180 7.190 43,000 308,760 7.1805 7.180 7.180 7.190 7.180 7.190 43,000 7.1805 0.00%
2025-01-13 0 7.180 7.180 7.190 7.180 7.190 380,500 2,732,990 7.1826 7.180 7.180 7.190 7.180 7.190 380,500 7.1826 -0.28%
2025-01-10 0 7.200 7.190 7.200 7.180 7.200 196,000 1,407,540 7.1813 7.200 7.190 7.200 7.180 7.200 196,000 7.1813 0.00%
2025-01-09 0 7.200 7.180 7.200 7.180 7.200 741,000 5,327,410 7.1895 7.200 7.180 7.200 7.180 7.200 741,000 7.1895 0.42%
2025-01-08 0 7.170 7.170 7.180 7.170 7.180 2,736,000 19,618,720 7.1706 7.170 7.170 7.180 7.170 7.180 2,736,000 7.1706 0.00%
2025-01-07 0 7.170 7.160 7.170 7.120 7.170 974,000 6,964,745 7.1507 7.170 7.160 7.170 7.120 7.170 974,000 7.1507 0.70%
2025-01-06 0 7.120 7.120 7.130 7.110 7.130 1,311,000 9,334,640 7.1202 7.120 7.120 7.130 7.110 7.130 1,311,000 7.1202 0.14%
2025-01-03 0 7.110 7.110 7.120 7.110 7.120 1,615,000 11,493,885 7.1170 7.110 7.110 7.120 7.110 7.120 1,615,000 7.1170 -0.28%
2025-01-02 0 7.130 7.120 7.130 7.110 7.130 7,909,571 56,297,385 7.1176 7.130 7.120 7.130 7.110 7.130 7,909,571 7.1176 0.28%
2024-12-31 0 7.110 7.110 7.120 7.110 7.120 777,134 5,527,458 7.1126 7.110 7.110 7.120 7.110 7.120 777,134 7.1126 -0.28%
2024-12-30 0 7.130 7.130 7.140 7.110 7.130 5,349,000 38,046,700 7.1129 7.130 7.130 7.140 7.110 7.130 5,349,000 7.1129 -0.14%
2024-12-27 0 7.140 7.130 7.140 7.120 7.150 2,715,000 19,358,160 7.1301 7.140 7.130 7.140 7.120 7.150 2,715,000 7.1301 -0.14%
2024-12-24 0 7.150 7.130 7.150 7.110 7.150 2,480,000 17,640,410 7.1131 7.150 7.130 7.150 7.110 7.150 2,480,000 7.1131 0.56%
2024-12-23 0 7.110 7.100 7.110 7.100 7.110 342,000 2,430,720 7.1074 7.110 7.100 7.110 7.100 7.110 342,000 7.1074 0.14%
2024-12-20 0 7.100 7.100 7.110 7.100 7.110 2,930,000 20,805,560 7.1009 7.100 7.100 7.110 7.100 7.110 2,930,000 7.1009 0.00%
2024-12-19 0 7.100 7.080 7.100 7.090 7.110 3,033,200 21,533,950 7.0994 7.100 7.080 7.100 7.090 7.110 3,033,200 7.0994 -0.14%
2024-12-18 0 7.110 7.100 7.110 7.090 7.110 1,855,000 13,170,010 7.0997 7.110 7.100 7.110 7.090 7.110 1,855,000 7.0997 0.00%
2024-12-17 0 7.110 7.100 7.110 7.090 7.110 1,640,000 11,645,750 7.1011 7.110 7.100 7.110 7.090 7.110 1,640,000 7.1011 0.00%
2024-12-16 0 7.110 7.100 7.110 7.050 7.110 3,440,000 24,397,220 7.0922 7.110 7.100 7.110 7.050 7.110 3,440,000 7.0922 5.80%
2024-12-13 0 6.720 6.720 6.760 6.660 6.780 1,605,000 10,828,350 6.7466 6.720 6.720 6.760 6.660 6.780 1,605,000 6.7466 -1.18%
2024-12-12 0 6.800 6.780 6.810 6.750 6.820 2,186,304 14,849,018 6.7918 6.800 6.780 6.810 6.750 6.820 2,186,304 6.7918 -0.15%
2024-12-11 0 6.810 6.800 6.810 6.770 6.820 2,111,000 14,353,690 6.7995 6.810 6.800 6.810 6.770 6.820 2,111,000 6.7995 0.44%
2024-12-10 0 6.780 6.780 6.810 6.750 6.810 1,801,800 12,235,662 6.7908 6.780 6.780 6.810 6.750 6.810 1,801,800 6.7908 -0.15%
2024-12-09 0 6.790 6.780 6.790 6.750 6.800 1,304,000 8,837,530 6.7772 6.790 6.780 6.790 6.750 6.800 1,304,000 6.7772 0.15%
2024-12-06 0 6.780 6.770 6.780 6.750 6.800 1,091,000 7,382,100 6.7664 6.780 6.770 6.780 6.750 6.800 1,091,000 6.7664 0.44%
2024-12-05 0 6.750 6.750 6.790 6.730 6.810 765,000 5,187,420 6.7809 6.750 6.750 6.790 6.730 6.810 765,000 6.7809 -0.74%
2024-12-04 0 6.800 6.790 6.800 6.710 6.850 1,626,207 11,046,649 6.7929 6.800 6.790 6.800 6.710 6.850 1,626,207 6.7929 0.44%
2024-12-03 0 6.770 6.760 6.770 6.760 6.790 1,106,000 7,501,810 6.7828 6.770 6.760 6.770 6.760 6.790 1,106,000 6.7828 -0.44%
2024-12-02 0 6.800 6.770 6.800 6.780 6.870 808,000 5,508,530 6.8175 6.800 6.770 6.800 6.780 6.870 808,000 6.8175 -1.02%
2024-11-29 0 6.870 6.870 6.880 6.860 6.890 970,000 6,670,205 6.8765 6.870 6.870 6.880 6.860 6.890 970,000 6.8765 0.15%
2024-11-28 0 6.860 6.860 6.880 6.860 6.890 877,000 6,034,980 6.8814 6.860 6.860 6.880 6.860 6.890 877,000 6.8814 -0.29%
2024-11-27 0 6.880 6.880 6.890 6.870 6.900 661,000 4,552,530 6.8873 6.880 6.880 6.890 6.870 6.900 661,000 6.8873 -0.29%
2024-11-26 0 6.900 6.890 6.900 6.860 6.900 374,000 2,576,050 6.8878 6.900 6.890 6.900 6.860 6.900 374,000 6.8878 0.44%
2024-11-25 0 6.870 6.870 6.880 6.870 6.900 1,251,000 8,608,140 6.8810 6.870 6.870 6.880 6.870 6.900 1,251,000 6.8810 -0.29%
2024-11-22 0 6.890 6.880 6.890 6.870 6.910 983,000 6,765,605 6.8826 6.890 6.880 6.890 6.870 6.910 983,000 6.8826 -0.14%
2024-11-21 0 6.900 6.890 6.900 6.880 6.900 1,127,000 7,769,975 6.8944 6.900 6.890 6.900 6.880 6.900 1,127,000 6.8944 0.00%
2024-11-20 0 6.900 6.890 6.900 6.880 6.900 671,000 4,620,485 6.8860 6.900 6.890 6.900 6.880 6.900 671,000 6.8860 -0.14%
2024-11-19 0 6.910 6.900 6.910 6.890 6.920 953,000 6,576,725 6.9011 6.910 6.900 6.910 6.890 6.920 953,000 6.9011 0.14%
2024-11-18 0 6.900 6.900 6.910 6.900 6.920 899,000 6,211,660 6.9095 6.900 6.900 6.910 6.900 6.920 899,000 6.9095 -0.43%
2024-11-15 0 6.930 6.920 6.930 6.910 6.940 485,747 3,361,586 6.9204 6.930 6.920 6.930 6.910 6.940 485,747 6.9204 0.14%
2024-11-14 0 6.920 6.910 6.920 6.910 6.950 504,000 3,493,240 6.9310 6.920 6.910 6.920 6.910 6.950 504,000 6.9310 -0.29%
2024-11-13 0 6.940 6.930 6.940 6.900 6.950 1,020,000 7,049,910 6.9117 6.940 6.930 6.940 6.900 6.950 1,020,000 6.9117 -0.14%
2024-11-12 0 6.950 6.950 6.960 6.930 7.000 1,434,000 9,965,220 6.9492 6.950 6.950 6.960 6.930 7.000 1,434,000 6.9492 1.61%
2024-11-11 0 6.840 6.800 6.840 6.800 6.840 176,000 1,200,440 6.8207 6.840 6.800 6.840 6.800 6.840 176,000 6.8207 0.00%
2024-11-08 0 6.840 6.820 6.840 6.820 6.850 748,000 5,117,360 6.8414 6.840 6.820 6.840 6.820 6.850 748,000 6.8414 0.00%
2024-11-07 0 6.840 6.820 6.840 6.820 6.880 837,000 5,731,020 6.8471 6.840 6.820 6.840 6.820 6.880 837,000 6.8471 0.00%
2024-11-06 0 6.840 6.840 6.850 6.820 6.850 140,000 958,780 6.8484 6.840 6.840 6.850 6.820 6.850 140,000 6.8484 0.29%
2024-11-05 0 6.820 6.820 6.850 6.810 6.890 1,607,000 11,005,815 6.8487 6.820 6.820 6.850 6.810 6.890 1,607,000 6.8487 -0.58%
2024-11-04 0 6.860 6.820 6.860 6.790 6.900 2,168,000 14,804,220 6.8285 6.860 6.820 6.860 6.790 6.900 2,168,000 6.8285 1.03%
2024-11-01 0 6.790 6.770 6.800 6.750 6.790 935,000 6,315,480 6.7545 6.790 6.770 6.800 6.750 6.790 935,000 6.7545 0.00%
2024-10-31 0 6.790 6.760 6.790 6.720 6.800 821,490 5,556,912 6.7644 6.790 6.760 6.790 6.720 6.800 821,490 6.7644 0.59%
2024-10-30 0 6.750 6.730 6.750 6.680 6.750 2,515,000 16,902,560 6.7207 6.750 6.730 6.750 6.680 6.750 2,515,000 6.7207 0.00%
2024-10-29 0 6.750 6.730 6.750 6.730 6.800 2,028,000 13,702,500 6.7567 6.750 6.730 6.750 6.730 6.800 2,028,000 6.7567 -0.74%
2024-10-28 0 6.800 6.790 6.800 6.770 6.810 1,107,000 7,516,830 6.7903 6.800 6.790 6.800 6.770 6.810 1,107,000 6.7903 -0.44%
2024-10-25 0 6.830 6.800 6.830 6.790 6.900 4,800,000 32,660,665 6.8043 6.830 6.800 6.830 6.790 6.900 4,800,000 6.8043 -0.58%
2024-10-24 0 6.870 6.810 6.870 6.780 6.920 1,908,000 12,987,340 6.8068 6.870 6.810 6.870 6.780 6.920 1,908,000 6.8068 0.73%
2024-10-23 0 6.820 6.820 6.830 6.820 6.880 351,000 2,403,730 6.8482 6.820 6.820 6.830 6.820 6.880 351,000 6.8482 -1.30%
2024-10-22 0 6.910 6.880 6.910 6.860 6.910 125,000 862,190 6.8975 6.910 6.880 6.910 6.860 6.910 125,000 6.8975 -0.58%
2024-10-21 0 6.950 6.890 6.950 6.880 6.950 842,000 5,826,120 6.9194 6.950 6.890 6.950 6.880 6.950 842,000 6.9194 0.14%
2024-10-18 0 6.940 6.940 6.950 6.940 6.960 724,000 5,028,500 6.9454 6.940 6.940 6.950 6.940 6.960 724,000 6.9454 -0.29%
2024-10-17 0 6.960 6.950 6.960 6.950 6.960 374,000 2,601,280 6.9553 6.960 6.950 6.960 6.950 6.960 374,000 6.9553 0.00%
2024-10-16 0 6.960 6.950 6.960 6.950 6.970 764,000 5,317,955 6.9607 6.960 6.950 6.960 6.950 6.970 764,000 6.9607 -0.14%
2024-10-15 0 6.970 6.960 6.970 6.950 6.990 848,000 5,910,180 6.9696 6.970 6.960 6.970 6.950 6.990 848,000 6.9696 0.14%
2024-10-14 0 6.960 6.950 6.960 6.950 7.000 198,000 1,378,510 6.9622 6.960 6.950 6.960 6.950 7.000 198,000 6.9622 0.00%
2024-10-10 0 6.960 6.950 6.960 6.950 6.990 304,000 2,117,880 6.9667 6.960 6.950 6.960 6.950 6.990 304,000 6.9667 0.00%
2024-10-09 0 6.960 6.950 6.960 6.950 6.990 291,000 2,024,220 6.9561 6.960 6.950 6.960 6.950 6.990 291,000 6.9561 0.00%
2024-10-08 0 6.960 6.950 6.960 6.940 7.000 1,305,000 9,078,410 6.9566 6.960 6.950 6.960 6.940 7.000 1,305,000 6.9566 -0.43%
2024-10-07 0 6.990 6.960 6.990 6.960 7.050 268,000 1,870,400 6.9791 6.990 6.960 6.990 6.960 7.050 268,000 6.9791 0.58%
2024-10-04 0 6.950 6.950 6.970 6.950 6.980 521,000 3,624,850 6.9575 6.950 6.950 6.970 6.950 6.980 521,000 6.9575 -0.29%
2024-10-03 0 6.970 6.960 6.970 6.950 6.990 241,000 1,677,860 6.9621 6.970 6.960 6.970 6.950 6.990 241,000 6.9621 0.00%
2024-10-02 0 6.970 6.950 6.970 6.960 6.980 973,000 6,776,700 6.9647 6.970 6.950 6.970 6.960 6.980 973,000 6.9647 0.14%
2024-09-30 0 6.960 6.960 6.970 6.950 7.010 562,407 3,927,226 6.9829 6.960 6.960 6.970 6.950 7.010 562,407 6.9829 0.14%
2024-09-27 0 6.950 6.950 6.960 6.950 7.000 512,000 3,564,570 6.9621 6.950 6.950 6.960 6.950 7.000 512,000 6.9621 0.00%
2024-09-26 0 6.950 6.950 6.960 6.950 6.990 860,000 5,987,280 6.9620 6.950 6.950 6.960 6.950 6.990 860,000 6.9620 -0.14%
2024-09-25 0 6.960 6.960 6.980 6.950 7.080 1,761,000 12,272,720 6.9692 6.960 6.960 6.980 6.950 7.080 1,761,000 6.9692 0.14%
2024-09-24 0 6.950 6.950 6.960 6.950 6.970 216,000 1,503,540 6.9608 6.950 6.950 6.960 6.950 6.970 216,000 6.9608 -0.29%
2024-09-23 0 6.970 6.950 6.970 6.950 6.990 374,000 2,608,360 6.9742 6.970 6.950 6.970 6.950 6.990 374,000 6.9742 -0.14%
2024-09-20 0 6.980 6.960 6.980 6.940 6.980 943,000 6,569,670 6.9668 6.980 6.960 6.980 6.940 6.980 943,000 6.9668 0.43%
2024-09-19 0 6.950 6.950 6.960 6.940 6.960 528,000 3,670,140 6.9510 6.950 6.950 6.960 6.940 6.960 528,000 6.9510 0.00%
2024-09-17 0 6.950 6.950 6.960 6.950 6.970 315,000 2,192,690 6.9609 6.950 6.950 6.960 6.950 6.970 315,000 6.9609 -0.14%
2024-09-16 0 6.960 6.960 6.970 6.960 6.970 295,000 2,054,165 6.9633 6.960 6.960 6.970 6.960 6.970 295,000 6.9633 0.14%
2024-09-13 0 6.950 6.950 6.970 6.950 6.990 66,000 458,780 6.9512 6.950 6.950 6.970 6.950 6.990 66,000 6.9512 0.00%
2024-09-12 0 6.950 6.950 6.970 6.930 6.970 374,000 2,598,110 6.9468 6.950 6.950 6.970 6.930 6.970 374,000 6.9468 0.00%
2024-09-11 0 6.950 6.940 6.960 6.930 6.970 1,030,000 7,163,990 6.9553 6.950 6.940 6.960 6.930 6.970 1,030,000 6.9553 -0.29%
2024-09-10 0 6.970 6.960 6.970 6.960 6.980 1,369,000 9,541,790 6.9699 6.970 6.960 6.970 6.960 6.980 1,369,000 6.9699 -0.14%
2024-09-09 0 6.980 6.980 6.990 6.960 6.990 1,204,000 8,398,190 6.9752 6.980 6.980 6.990 6.960 6.990 1,204,000 6.9752 -0.14%
2024-09-05 0 6.990 6.970 6.990 6.960 6.990 1,031,000 7,193,730 6.9774 6.990 6.970 6.990 6.960 6.990 1,031,000 6.9774 0.00%
2024-09-04 0 6.990 6.980 6.990 6.950 7.010 2,162,000 15,089,385 6.9794 6.990 6.980 6.990 6.950 7.010 2,162,000 6.9794 -2.65%
2024-09-03 0 7.180 7.150 7.180 7.130 7.200 7,960,000 57,001,960 7.1611 7.180 7.150 7.180 7.130 7.200 7,960,000 7.1611 0.70%
2024-09-02 0 7.130 7.120 7.130 7.090 7.170 6,913,000 49,156,680 7.1108 7.130 7.120 7.130 7.090 7.170 6,913,000 7.1108 0.42%
2024-08-30 0 7.100 7.100 7.140 6.950 7.160 8,943,000 63,475,540 7.0978 7.100 7.100 7.140 6.950 7.160 8,943,000 7.0978 3.65%
2024-08-29 0 6.850 6.850 6.860 6.770 6.860 454,000 3,105,910 6.8412 6.850 6.850 6.860 6.770 6.860 454,000 6.8412 -0.15%
2024-08-28 0 6.860 6.850 6.860 6.850 6.880 231,000 1,585,020 6.8616 6.860 6.850 6.860 6.850 6.880 231,000 6.8616 -0.29%
2024-08-27 0 6.880 6.870 6.880 6.860 6.900 370,000 2,543,310 6.8738 6.880 6.870 6.880 6.860 6.900 370,000 6.8738 0.15%
2024-08-26 0 6.870 6.870 6.890 6.870 6.910 265,000 1,827,900 6.8977 6.870 6.870 6.890 6.870 6.910 265,000 6.8977 -0.58%
2024-08-23 0 6.910 6.900 6.910 6.900 6.910 51,000 351,980 6.9016 6.910 6.900 6.910 6.900 6.910 51,000 6.9016 -0.14%
2024-08-22 0 6.920 6.900 6.920 6.850 6.930 298,000 2,054,630 6.8947 6.920 6.900 6.920 6.850 6.930 298,000 6.8947 0.14%
2024-08-21 0 6.910 6.910 6.930 6.910 6.930 438,000 3,029,740 6.9172 6.910 6.910 6.930 6.910 6.930 438,000 6.9172 0.00%
2024-08-20 0 6.910 6.910 6.930 6.910 6.930 62,000 428,980 6.9190 6.910 6.910 6.930 6.910 6.930 62,000 6.9190 0.00%
2024-08-19 0 6.910 6.910 6.940 6.910 6.980 97,000 672,100 6.9289 6.910 6.910 6.940 6.910 6.980 97,000 6.9289 0.14%
2024-08-16 0 6.900 6.850 6.900 6.890 6.900 22,000 151,770 6.8986 6.900 6.850 6.900 6.890 6.900 22,000 6.8986 0.00%
2024-08-15 0 6.900 6.900 6.930 6.900 6.930 137,000 947,240 6.9142 6.900 6.900 6.930 6.900 6.930 137,000 6.9142 -0.43%
2024-08-14 0 6.930 6.920 6.930 6.900 6.950 176,000 1,220,230 6.9331 6.930 6.920 6.930 6.900 6.950 176,000 6.9331 0.29%
2024-08-13 0 6.910 6.910 6.930 6.910 6.930 189,000 1,307,160 6.9162 6.910 6.910 6.930 6.910 6.930 189,000 6.9162 -0.29%
2024-08-12 0 6.930 6.930 6.950 6.920 6.950 279,000 1,934,410 6.9334 6.930 6.930 6.950 6.920 6.950 279,000 6.9334 -0.14%
2024-08-09 0 6.940 6.910 6.940 6.900 6.950 221,000 1,532,670 6.9352 6.940 6.910 6.940 6.900 6.950 221,000 6.9352 0.00%
2024-08-08 0 6.940 6.940 6.950 6.920 6.960 195,000 1,353,410 6.9406 6.940 6.940 6.950 6.920 6.960 195,000 6.9406 -0.43%
2024-08-07 0 6.970 6.950 6.970 6.910 6.970 544,000 3,782,650 6.9534 6.970 6.950 6.970 6.910 6.970 544,000 6.9534 0.87%
2024-08-06 0 6.910 6.910 6.930 6.900 6.950 584,000 4,040,120 6.9180 6.910 6.910 6.930 6.900 6.950 584,000 6.9180 -0.72%
2024-08-05 0 6.960 6.920 6.960 6.920 6.980 1,629,000 11,275,840 6.9219 6.960 6.920 6.960 6.920 6.980 1,629,000 6.9219 0.43%
2024-08-02 0 6.930 6.900 6.930 6.900 6.980 347,810 2,411,923 6.9346 6.930 6.900 6.930 6.900 6.980 347,810 6.9346 -0.14%
2024-08-01 0 6.940 6.910 6.940 6.910 6.960 758,000 5,264,010 6.9446 6.940 6.910 6.940 6.910 6.960 758,000 6.9446 -0.14%
2024-07-31 0 6.950 6.950 6.990 6.920 6.990 271,000 1,885,340 6.9570 6.950 6.950 6.990 6.920 6.990 271,000 6.9570 0.72%
2024-07-30 0 6.900 6.900 6.940 6.870 7.000 443,000 3,073,910 6.9388 6.900 6.900 6.940 6.870 7.000 443,000 6.9388 -3.09%
2024-07-29 0 7.120 7.120 7.140 7.010 7.150 241,000 1,718,800 7.1320 7.120 7.120 7.140 7.010 7.150 241,000 7.1320 -0.14%
2024-07-26 0 7.130 7.120 7.130 7.050 7.130 1,981,000 14,076,780 7.1059 7.130 7.120 7.130 7.050 7.130 1,981,000 7.1059 1.13%
2024-07-25 0 7.050 7.020 7.050 7.010 7.090 295,000 2,087,710 7.0770 7.050 7.020 7.050 7.010 7.090 295,000 7.0770 -0.42%
2024-07-24 0 7.080 7.070 7.080 7.020 7.100 629,000 4,454,990 7.0827 7.080 7.070 7.080 7.020 7.100 629,000 7.0827 0.14%
2024-07-23 0 7.070 7.060 7.070 7.020 7.100 647,000 4,577,120 7.0744 7.070 7.060 7.070 7.020 7.100 647,000 7.0744 -0.56%
2024-07-22 0 7.110 7.040 7.110 7.010 7.160 671,000 4,744,350 7.0706 7.110 7.040 7.110 7.010 7.160 671,000 7.0706 0.85%
2024-07-19 0 7.050 7.000 7.050 6.990 7.080 1,317,000 9,248,870 7.0227 7.050 7.000 7.050 6.990 7.080 1,317,000 7.0227 0.28%
2024-07-18 0 7.030 7.000 7.030 7.000 7.030 570,000 3,996,880 7.0121 7.030 7.000 7.030 7.000 7.030 570,000 7.0121 -0.14%
2024-07-17 0 7.040 7.010 7.040 6.970 7.040 390,000 2,734,240 7.0109 7.040 7.010 7.040 6.970 7.040 390,000 7.0109 0.14%
2024-07-16 0 7.030 7.020 7.030 6.890 7.040 1,965,000 13,738,580 6.9916 7.030 7.020 7.030 6.890 7.040 1,965,000 6.9916 1.88%
2024-07-15 0 6.900 6.760 6.900 6.700 6.900 255,000 1,725,850 6.7680 6.900 6.760 6.900 6.700 6.900 255,000 6.7680 0.15%
2024-07-12 0 6.890 6.840 6.890 6.840 6.910 238,000 1,634,610 6.8681 6.890 6.840 6.890 6.840 6.910 238,000 6.8681 0.88%
2024-07-11 0 6.830 6.830 6.840 6.810 6.930 1,197,000 8,231,250 6.8766 6.830 6.830 6.840 6.810 6.930 1,197,000 6.8766 -1.16%
2024-07-10 0 6.910 6.910 7.000 6.910 7.000 272,000 1,886,250 6.9347 6.910 6.910 7.000 6.910 7.000 272,000 6.9347 -0.43%
2024-07-09 0 6.940 6.940 6.990 6.910 6.950 256,000 1,774,100 6.9301 6.940 6.940 6.990 6.910 6.950 256,000 6.9301 0.43%
2024-07-08 0 6.910 6.910 6.940 6.910 6.960 363,000 2,518,850 6.9390 6.910 6.910 6.940 6.910 6.960 363,000 6.9390 -0.43%
2024-07-05 0 6.940 6.940 6.950 6.940 6.950 247,000 1,714,530 6.9414 6.940 6.940 6.950 6.940 6.950 247,000 6.9414 -0.14%
2024-07-04 0 6.950 6.940 6.950 6.950 7.030 76,000 528,315 6.9515 6.950 6.940 6.950 6.950 7.030 76,000 6.9515 0.00%
2024-07-03 0 6.950 6.950 7.010 6.950 7.040 239,000 1,673,320 7.0013 6.950 6.950 7.010 6.950 7.040 239,000 7.0013 0.00%
2024-07-02 0 6.950 6.950 6.960 6.940 6.970 175,000 1,216,560 6.9518 6.950 6.950 6.960 6.940 6.970 175,000 6.9518 0.29%
2024-06-28 0 6.930 6.930 6.940 6.910 6.960 80,000 554,670 6.9334 6.930 6.930 6.940 6.910 6.960 80,000 6.9334 -0.29%
2024-06-27 0 6.950 6.920 6.950 6.910 7.020 379,000 2,640,765 6.9677 6.950 6.920 6.950 6.910 7.020 379,000 6.9677 -0.71%
2024-06-26 0 7.000 7.000 7.020 7.000 7.040 325,000 2,279,710 7.0145 7.000 7.000 7.020 7.000 7.040 325,000 7.0145 -0.28%
2024-06-25 0 7.020 7.020 7.040 7.010 7.040 378,000 2,654,260 7.0219 7.020 7.020 7.040 7.010 7.040 378,000 7.0219 0.00%
2024-06-24 0 7.020 7.020 7.030 7.020 7.050 1,304,000 9,164,630 7.0281 7.020 7.020 7.030 7.020 7.050 1,304,000 7.0281 -0.43%
2024-06-21 0 7.050 7.050 7.060 7.050 7.080 790,000 5,572,580 7.0539 7.050 7.050 7.060 7.050 7.080 790,000 7.0539 -0.14%
2024-06-20 0 7.060 7.060 7.070 7.060 7.070 434,000 3,064,210 7.0604 7.060 7.060 7.070 7.060 7.070 434,000 7.0604 0.00%
2024-06-19 0 7.060 7.060 7.070 7.060 7.100 433,000 3,061,480 7.0704 7.060 7.060 7.070 7.060 7.100 433,000 7.0704 -0.42%
2024-06-18 0 7.090 7.080 7.090 7.070 7.120 464,175 3,288,334 7.0843 7.090 7.080 7.090 7.070 7.120 464,175 7.0843 0.00%
2024-06-17 0 7.090 7.060 7.090 7.060 7.110 390,000 2,764,280 7.0879 7.090 7.060 7.090 7.060 7.110 390,000 7.0879 -0.28%
2024-06-14 0 7.110 7.100 7.110 7.090 7.120 606,000 4,306,840 7.1070 7.110 7.100 7.110 7.090 7.120 606,000 7.1070 -0.28%
2024-06-13 0 7.130 7.130 7.150 7.100 7.150 1,781,000 12,673,910 7.1162 7.130 7.130 7.150 7.100 7.150 1,781,000 7.1162 0.42%
2024-06-12 0 7.100 7.100 7.110 7.050 7.110 12,520,000 88,665,715 7.0819 7.100 7.100 7.110 7.050 7.110 12,520,000 7.0819 0.85%
2024-06-11 0 7.040 7.030 7.040 7.010 7.110 13,915,000 98,047,635 7.0462 7.040 7.030 7.040 7.010 7.110 13,915,000 7.0462 2.47%
2024-06-07 0 6.870 6.860 6.870 6.830 6.900 669,000 4,590,640 6.8619 6.870 6.860 6.870 6.830 6.900 669,000 6.8619 0.00%
2024-06-06 0 6.870 6.800 6.870 6.780 6.870 478,000 3,269,720 6.8404 6.870 6.800 6.870 6.780 6.870 478,000 6.8404 1.03%
2024-06-05 0 6.800 6.780 6.800 6.780 6.810 387,000 2,632,790 6.8031 6.800 6.780 6.800 6.780 6.810 387,000 6.8031 -0.44%
2024-06-04 0 6.830 6.830 6.860 6.800 6.860 286,000 1,956,120 6.8396 6.830 6.830 6.860 6.800 6.860 286,000 6.8396 0.00%
2024-06-03 0 6.830 6.800 6.830 6.800 6.840 418,000 2,848,489 6.8146 6.830 6.800 6.830 6.800 6.840 418,000 6.8146 0.44%
2024-05-31 0 6.800 6.800 6.810 6.730 6.850 2,641,432 17,984,936 6.8088 6.800 6.800 6.810 6.730 6.850 2,641,432 6.8088 0.74%
2024-05-30 0 6.750 6.750 6.790 6.720 6.800 500,000 3,387,238 6.7745 6.750 6.750 6.790 6.720 6.800 500,000 6.7745 -0.59%
2024-05-29 0 6.790 6.790 6.800 6.780 6.820 302,000 2,054,509 6.8030 6.790 6.790 6.800 6.780 6.820 302,000 6.8030 -0.15%
2024-05-28 0 6.800 6.800 6.830 6.780 6.840 751,000 5,115,815 6.8120 6.800 6.800 6.830 6.780 6.840 751,000 6.8120 0.00%
2024-05-27 0 6.800 6.800 6.830 6.780 6.850 339,000 2,313,293 6.8239 6.800 6.800 6.830 6.780 6.850 339,000 6.8239 -0.87%
2024-05-24 0 6.860 6.810 6.860 6.800 6.860 381,000 2,608,870 6.8474 6.860 6.810 6.860 6.800 6.860 381,000 6.8474 0.44%
2024-05-23 0 6.830 6.800 6.830 6.750 6.860 650,000 4,431,019 6.8170 6.830 6.800 6.830 6.750 6.860 650,000 6.8170 0.59%
2024-05-22 0 6.790 6.790 6.810 6.760 6.810 1,038,000 7,056,305 6.7980 6.790 6.790 6.810 6.760 6.810 1,038,000 6.7980 0.00%
2024-05-21 0 6.790 6.790 6.810 6.750 6.830 753,000 5,129,120 6.8116 6.790 6.790 6.810 6.750 6.830 753,000 6.8116 0.00%
2024-05-20 0 6.790 6.790 6.830 6.760 6.840 1,184,000 8,075,420 6.8205 6.790 6.790 6.830 6.760 6.840 1,184,000 6.8205 -0.29%
2024-05-17 0 6.810 6.800 6.810 6.750 6.870 1,098,000 7,500,150 6.8307 6.810 6.800 6.810 6.750 6.870 1,098,000 6.8307 -0.87%
2024-05-16 0 6.870 6.840 6.870 6.700 6.870 1,171,000 7,984,205 6.8183 6.870 6.840 6.870 6.700 6.870 1,171,000 6.8183 1.93%
2024-05-14 0 6.740 6.720 6.740 6.690 6.760 959,000 6,455,650 6.7316 6.740 6.720 6.740 6.690 6.760 959,000 6.7316 1.20%
2024-05-13 0 6.660 6.660 6.690 6.600 6.690 336,000 2,230,290 6.6378 6.660 6.660 6.690 6.600 6.690 336,000 6.6378 0.91%
2024-05-10 0 6.600 6.600 6.610 6.540 6.620 1,091,000 7,190,380 6.5906 6.600 6.600 6.610 6.540 6.620 1,091,000 6.5906 3.12%
2024-05-09 0 6.400 6.400 6.590 6.400 6.700 1,359,000 8,844,070 6.5078 6.400 6.400 6.590 6.400 6.700 1,359,000 6.5078 -3.32%
2024-05-08 0 6.620 6.620 6.630 6.600 6.680 784,000 5,201,370 6.6344 6.620 6.620 6.630 6.600 6.680 784,000 6.6344 -0.75%
2024-05-07 0 6.670 6.670 6.690 6.670 6.700 754,000 5,042,370 6.6875 6.670 6.670 6.690 6.670 6.700 754,000 6.6875 -0.45%
2024-05-06 0 6.700 6.690 6.700 6.680 6.720 383,001 2,568,256 6.7056 6.700 6.690 6.700 6.680 6.720 383,001 6.7056 -0.30%
2024-05-03 0 6.720 6.700 6.720 6.700 6.740 537,000 3,600,770 6.7053 6.720 6.700 6.720 6.700 6.740 537,000 6.7053 0.60%
2024-05-02 0 6.680 6.680 6.740 6.680 6.750 488,000 3,279,050 6.7194 6.680 6.680 6.740 6.680 6.750 488,000 6.7194 -0.30%
2024-04-30 0 6.700 6.700 6.740 6.700 6.760 830,000 5,580,122 6.7230 6.700 6.700 6.740 6.700 6.760 830,000 6.7230 -0.74%
2024-04-29 0 6.750 6.750 6.760 6.720 6.760 345,000 2,324,980 6.7391 6.750 6.750 6.760 6.720 6.760 345,000 6.7391 -0.15%
2024-04-26 0 6.760 6.730 6.760 6.700 6.760 812,000 5,470,710 6.7373 6.760 6.730 6.760 6.700 6.760 812,000 6.7373 0.60%
2024-04-25 0 6.720 6.720 6.760 6.720 6.760 583,000 3,934,350 6.7485 6.720 6.720 6.760 6.720 6.760 583,000 6.7485 -0.59%
2024-04-24 0 6.760 6.760 6.770 6.680 6.780 673,000 4,536,450 6.7406 6.760 6.760 6.770 6.680 6.780 673,000 6.7406 -0.15%
2024-04-23 0 6.770 6.770 6.790 6.770 6.800 231,000 1,565,960 6.7790 6.770 6.770 6.790 6.770 6.800 231,000 6.7790 -0.44%
2024-04-22 0 6.800 6.760 6.800 6.750 6.800 770,000 5,214,790 6.7725 6.800 6.760 6.800 6.750 6.800 770,000 6.7725 0.00%
2024-04-19 0 6.800 6.760 6.800 6.750 6.810 437,000 2,964,130 6.7829 6.800 6.760 6.800 6.750 6.810 437,000 6.7829 -0.15%
2024-04-18 0 6.810 6.800 6.810 6.760 6.820 609,000 4,130,440 6.7823 6.810 6.800 6.810 6.760 6.820 609,000 6.7823 0.15%
2024-04-17 0 6.800 6.790 6.800 6.770 6.840 1,689,084 11,484,317 6.7991 6.800 6.790 6.800 6.770 6.840 1,689,084 6.7991 0.00%
2024-04-16 0 6.800 6.800 6.810 6.770 6.840 584,000 3,975,460 6.8073 6.800 6.800 6.810 6.770 6.840 584,000 6.8073 -0.58%
2024-04-15 0 6.840 6.840 6.850 6.830 6.900 253,000 1,733,320 6.8511 6.840 6.840 6.850 6.830 6.900 253,000 6.8511 -0.87%
2024-04-12 0 6.900 6.860 6.900 6.850 6.940 455,000 3,128,290 6.8754 6.900 6.860 6.900 6.850 6.940 455,000 6.8754 0.00%
2024-04-11 0 6.900 6.890 6.900 6.890 6.930 354,000 2,444,720 6.9060 6.900 6.890 6.900 6.890 6.930 354,000 6.9060 -0.58%
2024-04-10 0 6.940 6.930 6.940 6.890 6.940 371,000 2,565,675 6.9156 6.940 6.930 6.940 6.890 6.940 371,000 6.9156 0.00%
2024-04-09 0 6.940 6.900 6.940 6.880 6.950 350,000 2,415,160 6.9005 6.940 6.900 6.940 6.880 6.950 350,000 6.9005 0.00%
2024-04-08 0 6.940 6.920 6.950 6.840 6.940 561,000 3,870,890 6.9000 6.940 6.920 6.950 6.840 6.940 561,000 6.9000 0.29%
2024-04-05 0 6.920 6.890 6.920 6.860 7.000 324,000 2,255,790 6.9623 6.920 6.890 6.920 6.860 7.000 324,000 6.9623 0.44%
2024-04-03 0 6.890 6.830 6.890 6.830 6.910 802,000 5,517,588 6.8798 6.890 6.830 6.890 6.830 6.910 802,000 6.8798 0.15%
2024-04-02 0 6.880 6.860 6.880 6.830 6.880 316,226 2,170,048 6.8623 6.880 6.860 6.880 6.830 6.880 316,226 6.8623 0.44%
2024-03-28 0 6.850 6.850 6.860 6.500 6.860 1,510,000 10,287,187 6.8127 6.850 6.850 6.860 6.500 6.860 1,510,000 6.8127 -0.15%
2024-03-27 0 6.860 6.860 6.880 6.860 6.880 367,000 2,522,360 6.8729 6.860 6.860 6.880 6.860 6.880 367,000 6.8729 -0.72%
2024-03-26 0 6.910 6.910 6.920 6.890 6.940 815,000 5,632,390 6.9109 6.910 6.910 6.920 6.890 6.940 815,000 6.9109 -0.14%
2024-03-25 0 6.920 6.920 6.950 6.880 6.950 455,000 3,145,600 6.9134 6.920 6.920 6.950 6.880 6.950 455,000 6.9134 0.00%
2024-03-22 0 6.920 6.920 6.930 6.880 6.930 555,000 3,831,980 6.9045 6.920 6.920 6.930 6.880 6.930 555,000 6.9045 -0.14%
2024-03-21 0 6.930 6.920 6.950 6.890 7.010 1,105,000 7,650,185 6.9232 6.930 6.920 6.950 6.890 7.010 1,105,000 6.9232 0.29%
2024-03-20 0 6.910 6.910 6.930 6.850 6.950 578,000 3,996,510 6.9144 6.910 6.910 6.930 6.850 6.950 578,000 6.9144 -0.29%
2024-03-19 0 6.930 6.860 6.930 6.840 6.940 459,000 3,159,930 6.8844 6.930 6.860 6.930 6.840 6.940 459,000 6.8844 -0.29%
2024-03-18 0 6.950 6.900 6.940 6.860 6.950 495,000 3,413,125 6.8952 6.950 6.900 6.940 6.860 6.950 495,000 6.8952 0.58%
2024-03-15 0 6.910 6.880 6.910 6.850 6.910 489,000 3,370,740 6.8931 6.910 6.880 6.910 6.850 6.910 489,000 6.8931 -0.29%
2024-03-14 0 6.930 6.910 6.930 6.900 6.950 448,000 3,102,460 6.9251 6.930 6.910 6.930 6.900 6.950 448,000 6.9251 0.29%
2024-03-13 0 6.910 6.910 6.960 6.900 6.960 454,000 3,138,090 6.9121 6.910 6.910 6.960 6.900 6.960 454,000 6.9121 -1.00%
2024-03-12 0 6.980 6.970 6.980 6.910 6.980 332,000 2,303,670 6.9388 6.980 6.970 6.980 6.910 6.980 332,000 6.9388 0.87%
2024-03-11 0 6.920 6.940 6.960 6.900 6.970 320,000 2,209,245 6.9039 6.920 6.940 6.960 6.900 6.970 320,000 6.9039 0.29%
2024-03-08 0 6.900 6.900 6.950 6.900 6.990 347,000 2,404,300 6.9288 6.900 6.900 6.950 6.900 6.990 347,000 6.9288 -1.29%
2024-03-07 0 6.990 6.990 7.000 6.920 7.000 1,125,000 7,851,090 6.9787 6.990 6.990 7.000 6.920 7.000 1,125,000 6.9787 0.00%
2024-03-06 0 6.990 6.960 6.990 6.920 6.990 482,000 3,356,970 6.9647 6.990 6.960 6.990 6.920 6.990 482,000 6.9647 0.00%
2024-03-05 0 6.990 6.950 6.990 6.900 6.990 371,000 2,576,370 6.9444 6.990 6.950 6.990 6.900 6.990 371,000 6.9444 0.00%
2024-03-04 0 6.990 6.940 6.990 6.910 7.050 1,030,000 7,184,420 6.9752 6.990 6.940 6.990 6.910 7.050 1,030,000 6.9752 -0.43%
2024-03-01 0 7.020 7.000 7.020 6.950 7.020 480,000 3,343,870 6.9664 7.020 7.000 7.020 6.950 7.020 480,000 6.9664 0.29%
2024-02-29 0 7.000 6.950 7.000 6.930 7.000 523,000 3,638,710 6.9574 7.000 6.950 7.000 6.930 7.000 523,000 6.9574 -0.14%
2024-02-28 0 7.010 7.000 7.010 6.930 7.010 404,000 2,815,540 6.9692 7.010 7.000 7.010 6.930 7.010 404,000 6.9692 -0.14%
2024-02-27 0 7.020 7.000 7.020 6.920 7.050 460,000 3,218,310 6.9963 7.020 7.000 7.020 6.920 7.050 460,000 6.9963 -0.28%
2024-02-26 0 7.040 7.000 7.040 6.890 7.040 620,000 4,320,000 6.9677 7.040 7.000 7.040 6.890 7.040 620,000 6.9677 1.00%
2024-02-23 0 6.970 6.960 6.970 6.900 6.970 566,000 3,927,960 6.9399 6.970 6.960 6.970 6.900 6.970 566,000 6.9399 0.72%
2024-02-22 0 6.920 6.910 6.920 6.880 6.950 1,960,000 13,525,870 6.9010 6.920 6.910 6.920 6.880 6.950 1,960,000 6.9010 0.00%
2024-02-21 0 6.920 6.900 6.920 6.880 6.920 645,000 4,444,080 6.8900 6.920 6.900 6.920 6.880 6.920 645,000 6.8900 0.14%
2024-02-20 0 6.910 6.910 6.930 6.880 6.940 274,000 1,890,130 6.8983 6.910 6.910 6.930 6.880 6.940 274,000 6.8983 -0.72%
2024-02-19 0 6.960 6.940 6.970 6.920 6.980 88,000 611,480 6.9486 6.960 6.940 6.970 6.920 6.980 88,000 6.9486 -0.29%
2024-02-16 0 6.980 6.950 6.980 6.910 6.980 528,000 3,670,430 6.9516 6.980 6.950 6.980 6.910 6.980 528,000 6.9516 1.01%
2024-02-15 0 6.910 6.910 6.940 6.910 6.950 18,000 124,750 6.9306 6.910 6.910 6.940 6.910 6.950 18,000 6.9306 -0.58%
2024-02-14 0 6.950 6.920 6.950 6.890 6.950 273,000 1,888,310 6.9169 6.950 6.920 6.950 6.890 6.950 273,000 6.9169 0.87%
2024-02-09 0 6.890 6.880 6.890 6.880 6.890 243,000 1,672,930 6.8845 6.890 6.880 6.890 6.880 6.890 243,000 6.8845 0.15%
2024-02-08 0 6.880 6.870 6.880 6.870 6.910 271,000 1,863,110 6.8749 6.880 6.870 6.880 6.870 6.910 271,000 6.8749 -0.29%
2024-02-07 0 6.900 6.870 6.900 6.800 6.910 2,394,000 16,418,620 6.8582 6.900 6.870 6.900 6.800 6.910 2,394,000 6.8582 2.07%
2024-02-06 0 6.760 6.750 6.760 6.730 6.760 454,000 3,063,290 6.7473 6.760 6.750 6.760 6.730 6.760 454,000 6.7473 0.30%
2024-02-05 0 6.740 6.720 6.740 6.710 6.770 485,000 3,267,220 6.7365 6.740 6.720 6.740 6.710 6.770 485,000 6.7365 -0.44%
2024-02-02 0 6.770 6.750 6.770 6.740 6.770 641,000 4,330,850 6.7564 6.770 6.750 6.770 6.740 6.770 641,000 6.7564 0.30%
2024-02-01 0 6.750 6.750 6.760 6.730 6.750 623,000 4,202,800 6.7461 6.750 6.750 6.760 6.730 6.750 623,000 6.7461 0.15%
2024-01-31 0 6.740 6.730 6.740 6.710 6.750 985,000 6,626,790 6.7277 6.740 6.730 6.740 6.710 6.750 985,000 6.7277 0.15%
2024-01-30 0 6.730 6.720 6.730 6.710 6.740 1,962,000 13,188,560 6.7220 6.730 6.720 6.730 6.710 6.740 1,962,000 6.7220 -0.15%
2024-01-29 0 6.740 6.730 6.740 6.730 6.770 1,180,000 7,953,640 6.7404 6.740 6.730 6.740 6.730 6.770 1,180,000 6.7404 0.00%
2024-01-26 0 6.740 6.740 6.750 6.730 6.760 649,937 4,380,879 6.7405 6.740 6.740 6.750 6.730 6.760 649,937 6.7405 0.15%
2024-01-25 0 6.730 6.730 6.740 6.720 6.760 1,664,000 11,213,360 6.7388 6.730 6.730 6.740 6.720 6.760 1,664,000 6.7388 -0.30%
2024-01-24 0 6.750 6.740 6.750 6.730 6.760 1,088,000 7,337,285 6.7438 6.750 6.740 6.750 6.730 6.760 1,088,000 6.7438 -0.15%
2024-01-23 0 6.760 6.750 6.760 6.720 6.760 1,592,000 10,739,940 6.7462 6.760 6.750 6.760 6.720 6.760 1,592,000 6.7462 0.30%
2024-01-22 0 6.740 6.730 6.740 6.720 6.760 1,441,000 9,714,365 6.7414 6.740 6.730 6.740 6.720 6.760 1,441,000 6.7414 -0.30%
2024-01-19 0 6.760 6.750 6.760 6.730 6.760 1,947,000 13,145,520 6.7517 6.760 6.750 6.760 6.730 6.760 1,947,000 6.7517 0.00%
2024-01-18 0 6.760 6.760 6.770 6.730 6.770 2,185,000 14,760,260 6.7553 6.760 6.760 6.770 6.730 6.770 2,185,000 6.7553 0.00%
2024-01-17 0 6.760 6.750 6.760 6.730 6.800 1,549,000 10,471,060 6.7599 6.760 6.750 6.760 6.730 6.800 1,549,000 6.7599 -0.29%
2024-01-16 0 6.780 6.780 6.800 6.750 6.800 597,000 4,047,690 6.7801 6.780 6.780 6.800 6.750 6.800 597,000 6.7801 0.00%
2024-01-15 0 6.780 6.780 6.790 6.760 6.800 308,000 2,086,338 6.7738 6.780 6.780 6.790 6.760 6.800 308,000 6.7738 0.00%
2024-01-12 0 6.780 6.770 6.780 6.750 6.780 907,000 6,143,485 6.7734 6.780 6.770 6.780 6.750 6.780 907,000 6.7734 0.15%
2024-01-11 0 6.770 6.770 6.780 6.750 6.780 465,000 3,144,730 6.7629 6.770 6.770 6.780 6.750 6.780 465,000 6.7629 -0.29%
2024-01-10 0 6.790 6.770 6.790 6.750 6.790 355,000 2,407,820 6.7826 6.790 6.770 6.790 6.750 6.790 355,000 6.7826 0.15%
2024-01-09 0 6.780 6.780 6.800 6.730 6.790 2,079,000 14,090,360 6.7775 6.780 6.780 6.800 6.730 6.790 2,079,000 6.7775 0.59%
2024-01-08 0 6.740 6.730 6.740 6.720 6.750 1,917,000 12,902,895 6.7308 6.740 6.730 6.740 6.720 6.750 1,917,000 6.7308 0.15%
2024-01-05 0 6.730 6.730 6.740 6.720 6.740 820,000 5,518,300 6.7296 6.730 6.730 6.740 6.720 6.740 820,000 6.7296 0.00%
2024-01-04 0 6.730 6.720 6.730 6.710 6.740 719,000 4,837,430 6.7280 6.730 6.720 6.730 6.710 6.740 719,000 6.7280 0.00%
2024-01-03 0 6.730 6.720 6.730 6.720 6.740 294,000 1,978,400 6.7293 6.730 6.720 6.730 6.720 6.740 294,000 6.7293 -0.15%
2024-01-02 0 6.740 6.730 6.740 6.710 6.740 325,241 2,188,171 6.7278 6.740 6.730 6.740 6.710 6.740 325,241 6.7278 0.15%
2023-12-29 0 6.730 6.710 6.730 6.710 6.730 644,000 4,324,220 6.7146 6.730 6.710 6.730 6.710 6.730 644,000 6.7146 -0.15%
2023-12-28 0 6.740 6.730 6.740 6.710 6.740 1,241,000 8,337,170 6.7181 6.740 6.730 6.740 6.710 6.740 1,241,000 6.7181 0.00%
2023-12-27 0 6.740 6.720 6.740 6.710 6.740 492,000 3,306,310 6.7201 6.740 6.720 6.740 6.710 6.740 492,000 6.7201 0.15%
2023-12-22 0 6.730 6.710 6.730 6.710 6.740 235,000 1,577,990 6.7149 6.730 6.710 6.730 6.710 6.740 235,000 6.7149 0.00%
2023-12-21 0 6.730 6.710 6.730 6.690 6.770 1,490,000 9,992,440 6.7063 6.730 6.710 6.730 6.690 6.770 1,490,000 6.7063 -0.30%
2023-12-20 0 6.750 6.730 6.750 6.720 6.780 410,000 2,762,820 6.7386 6.750 6.730 6.750 6.720 6.780 410,000 6.7386 0.00%
2023-12-19 0 6.750 6.720 6.750 6.710 6.790 1,269,887 8,558,885 6.7399 6.750 6.720 6.750 6.710 6.790 1,269,887 6.7399 -0.44%
2023-12-18 0 6.780 6.770 6.780 6.750 6.800 843,000 5,707,905 6.7709 6.780 6.770 6.780 6.750 6.800 843,000 6.7709 0.15%
2023-12-15 0 6.770 6.770 6.780 6.710 6.800 1,989,000 13,390,250 6.7322 6.770 6.770 6.780 6.710 6.800 1,989,000 6.7322 0.00%
2023-12-14 0 6.770 6.770 6.800 6.700 6.820 3,027,613 20,442,102 6.7519 6.770 6.770 6.800 6.700 6.820 3,027,613 6.7519 -0.44%
2023-12-13 0 6.800 6.780 6.800 6.710 6.800 6,436,000 43,515,760 6.7613 6.800 6.780 6.800 6.710 6.800 6,436,000 6.7613 1.34%
2023-12-12 0 6.710 6.700 6.710 6.430 6.750 15,091,000 99,490,000 6.5927 6.710 6.700 6.710 6.430 6.750 15,091,000 6.5927 4.68%
2023-12-11 0 6.410 6.400 6.410 6.300 6.420 7,976,000 50,552,280 6.3380 6.410 6.400 6.410 6.300 6.420 7,976,000 6.3380 0.94%
2023-12-08 0 6.350 6.330 6.350 6.250 6.400 5,339,000 33,680,795 6.3084 6.350 6.330 6.350 6.250 6.400 5,339,000 6.3084 0.79%
2023-12-07 0 6.300 6.280 6.300 6.190 6.580 10,987,000 69,573,993 6.3324 6.300 6.280 6.300 6.190 6.580 10,987,000 6.3324 -2.78%
2023-12-06 1 - - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2023-11-29 0 6.480 6.440 6.480 6.430 6.520 444,000 2,879,337 6.4850 6.480 6.440 6.480 6.430 6.520 444,000 6.4850 -0.92%
2023-11-28 0 6.540 6.480 6.540 6.490 6.590 758,000 4,970,210 6.5570 6.540 6.480 6.540 6.490 6.590 758,000 6.5570 -0.76%
2023-11-27 0 6.590 6.580 6.590 6.540 6.640 673,084 4,428,354 6.5792 6.590 6.580 6.590 6.540 6.640 673,084 6.5792 -0.15%
2023-11-24 0 6.600 6.560 6.600 6.540 6.610 1,024,000 6,755,210 6.5969 6.600 6.560 6.600 6.540 6.610 1,024,000 6.5969 0.00%
2023-11-23 0 6.600 6.580 6.600 6.520 6.620 735,000 4,846,260 6.5936 6.600 6.580 6.600 6.520 6.620 735,000 6.5936 0.30%
2023-11-22 0 6.580 6.550 6.580 6.500 6.590 190,000 1,244,870 6.5519 6.580 6.550 6.580 6.500 6.590 190,000 6.5519 0.15%
2023-11-21 0 6.570 6.540 6.570 6.480 6.580 969,000 6,348,120 6.5512 6.570 6.540 6.570 6.480 6.580 969,000 6.5512 0.92%
2023-11-20 0 6.510 6.500 6.510 6.320 6.530 1,054,000 6,846,420 6.4957 6.510 6.500 6.510 6.320 6.530 1,054,000 6.4957 1.72%
2023-11-17 0 6.400 6.390 6.400 6.300 6.460 474,000 3,030,540 6.3935 6.400 6.390 6.400 6.300 6.460 474,000 6.3935 0.79%
2023-11-16 0 6.350 6.300 6.390 6.210 6.390 603,000 3,800,315 6.3023 6.350 6.300 6.390 6.210 6.390 603,000 6.3023 -0.78%
2023-11-15 0 6.400 6.340 6.400 6.250 6.400 816,000 5,161,980 6.3260 6.400 6.340 6.400 6.250 6.400 816,000 6.3260 3.06%
2023-11-14 0 6.210 6.210 6.280 6.100 6.300 451,000 2,808,890 6.2281 6.210 6.210 6.280 6.100 6.300 451,000 6.2281 1.31%
2023-11-13 0 6.130 6.130 6.210 5.840 6.220 1,403,000 8,436,710 6.0133 6.130 6.130 6.210 5.840 6.220 1,403,000 6.0133 7.54%
2023-11-10 0 5.700 5.700 5.710 5.100 6.520 5,525,000 32,070,250 5.8046 5.700 5.700 5.710 5.100 6.520 5,525,000 5.8046 -13.64%
2023-11-09 0 6.600 6.520 6.600 6.400 6.600 590,400 3,852,518 6.5253 6.600 6.520 6.600 6.400 6.600 590,400 6.5253 1.85%
2023-11-08 0 6.480 6.460 6.480 6.320 6.480 479,000 3,076,210 6.4222 6.480 6.460 6.480 6.320 6.480 479,000 6.4222 -0.31%
2023-11-07 0 6.500 6.470 6.500 6.340 6.550 958,000 6,204,890 6.4769 6.500 6.470 6.500 6.340 6.550 958,000 6.4769 2.52%
2023-11-06 0 6.340 6.340 6.370 6.160 6.420 305,000 1,921,850 6.3011 6.340 6.340 6.370 6.160 6.420 305,000 6.3011 1.44%
2023-11-03 0 6.250 6.220 6.260 6.200 6.600 671,000 4,264,930 6.3561 6.250 6.220 6.260 6.200 6.600 671,000 6.3561 -0.16%
2023-11-02 0 6.260 6.210 6.260 5.990 6.280 1,185,000 7,254,630 6.1221 6.260 6.210 6.260 5.990 6.280 1,185,000 6.1221 4.51%
2023-11-01 0 5.990 5.990 6.000 5.960 6.050 740,000 4,451,900 6.0161 5.990 5.990 6.000 5.960 6.050 740,000 6.0161 -0.17%
2023-10-31 0 6.000 6.000 6.010 5.990 6.070 1,269,000 7,671,660 6.0454 6.000 6.000 6.010 5.990 6.070 1,269,000 6.0454 -0.50%
2023-10-30 0 6.030 6.000 6.030 5.900 6.070 1,534,000 9,223,630 6.0128 6.030 6.000 6.030 5.900 6.070 1,534,000 6.0128 1.52%
2023-10-27 0 5.940 5.890 5.940 5.820 5.940 226,000 1,335,020 5.9072 5.940 5.890 5.940 5.820 5.940 226,000 5.9072 2.06%
2023-10-26 0 5.820 5.820 5.890 5.800 5.890 98,000 572,100 5.8378 5.820 5.820 5.890 5.800 5.890 98,000 5.8378 -0.68%
2023-10-25 0 5.860 5.820 5.850 5.830 5.950 536,000 3,164,360 5.9037 5.860 5.820 5.850 5.830 5.950 536,000 5.9037 -0.34%
2023-10-24 0 5.880 5.840 5.870 5.800 5.910 181,000 1,063,490 5.8756 5.880 5.840 5.870 5.800 5.910 181,000 5.8756 0.34%
2023-10-20 0 5.860 5.860 5.900 5.810 5.910 167,000 982,435 5.8828 5.860 5.860 5.900 5.810 5.910 167,000 5.8828 0.17%
2023-10-19 0 5.850 5.850 5.870 5.820 5.890 228,000 1,336,410 5.8614 5.850 5.850 5.870 5.820 5.890 228,000 5.8614 0.52%
2023-10-18 0 5.820 5.800 5.830 5.710 5.850 444,000 2,573,645 5.7965 5.820 5.800 5.830 5.710 5.850 444,000 5.7965 -0.34%
2023-10-17 0 5.840 5.840 5.900 5.810 6.000 562,000 3,342,940 5.9483 5.840 5.840 5.900 5.810 6.000 562,000 5.9483 -0.17%
2023-10-16 0 5.850 5.850 5.860 5.800 5.870 207,000 1,210,190 5.8463 5.850 5.850 5.860 5.800 5.870 207,000 5.8463 -0.85%
2023-10-13 0 5.900 5.870 5.900 5.820 5.900 172,000 1,007,070 5.8551 5.900 5.870 5.900 5.820 5.900 172,000 5.8551 1.20%
2023-10-12 0 5.830 5.830 5.900 5.800 5.920 245,000 1,438,190 5.8702 5.830 5.830 5.900 5.800 5.920 245,000 5.8702 0.69%
2023-10-11 0 5.790 5.790 5.810 5.780 5.870 304,000 1,773,000 5.8322 5.790 5.790 5.810 5.780 5.870 304,000 5.8322 -1.19%
2023-10-10 0 5.860 5.860 5.900 5.850 5.920 74,000 435,360 5.8832 5.860 5.860 5.900 5.850 5.920 74,000 5.8832 -1.01%
2023-10-09 0 5.920 5.900 5.920 5.850 5.920 80,000 471,819 5.8977 5.920 5.900 5.920 5.850 5.920 80,000 5.8977 1.89%
2023-10-06 0 5.810 5.820 5.830 5.450 5.820 134,000 773,030 5.7689 5.810 5.820 5.830 5.450 5.820 134,000 5.7689 0.52%
2023-10-05 0 5.780 5.780 5.800 5.770 5.820 69,000 399,850 5.7949 5.780 5.780 5.800 5.770 5.820 69,000 5.7949 -0.86%
2023-10-04 0 5.830 5.820 5.830 5.770 5.830 101,000 585,970 5.8017 5.830 5.820 5.830 5.770 5.830 101,000 5.8017 -0.85%
2023-10-03 0 5.880 5.840 5.880 5.800 5.890 63,000 367,700 5.8365 5.880 5.840 5.880 5.800 5.890 63,000 5.8365 0.86%
2023-09-29 0 5.830 5.810 5.830 5.810 5.900 221,000 1,295,820 5.8634 5.830 5.810 5.830 5.810 5.900 221,000 5.8634 -2.02%
2023-09-28 0 5.950 5.900 5.950 5.900 5.970 145,000 860,170 5.9322 5.950 5.900 5.950 5.900 5.970 145,000 5.9322 0.51%
2023-09-27 0 5.920 5.930 5.940 5.920 6.000 301,000 1,794,660 5.9623 5.920 5.930 5.940 5.920 6.000 301,000 5.9623 0.17%
2023-09-26 0 5.910 5.900 5.930 5.810 5.960 411,000 2,420,590 5.8895 5.910 5.900 5.930 5.810 5.960 411,000 5.8895 -0.84%
2023-09-25 0 5.960 5.860 5.960 5.810 5.960 169,000 996,743 5.8979 5.960 5.860 5.960 5.810 5.960 169,000 5.8979 1.88%
2023-09-22 0 5.850 5.850 5.860 5.800 5.870 216,000 1,259,550 5.8313 5.850 5.850 5.860 5.800 5.870 216,000 5.8313 -0.34%
2023-09-21 0 5.870 5.860 5.890 5.800 5.890 251,000 1,466,450 5.8424 5.870 5.860 5.890 5.800 5.890 251,000 5.8424 -0.84%
2023-09-20 0 5.920 5.870 5.930 5.880 6.000 158,000 935,190 5.9189 5.920 5.870 5.930 5.880 6.000 158,000 5.9189 -1.99%
2023-09-19 0 6.040 5.980 6.040 5.850 6.090 978,000 5,858,589 5.9904 6.040 5.980 6.040 5.850 6.090 978,000 5.9904 2.55%
2023-09-18 0 5.890 5.860 5.890 5.800 5.910 627,000 3,677,179 5.8647 5.890 5.860 5.890 5.800 5.910 627,000 5.8647 0.34%
2023-09-15 0 5.870 5.860 5.880 5.840 6.020 1,055,000 6,245,339 5.9198 5.870 5.860 5.880 5.840 6.020 1,055,000 5.9198 -2.17%
2023-09-14 0 6.000 5.950 6.000 5.920 6.120 1,107,600 6,643,099 5.9977 6.000 5.950 6.000 5.920 6.120 1,107,600 5.9977 2.04%
2023-09-13 0 5.880 5.880 5.940 5.780 6.050 1,272,000 7,513,850 5.9071 5.880 5.880 5.940 5.780 6.050 1,272,000 5.9071 -1.34%
2023-09-12 0 5.960 5.950 5.960 5.950 6.080 348,000 2,094,440 6.0185 5.960 5.950 5.960 5.950 6.080 348,000 6.0185 -2.13%
2023-09-11 0 6.090 6.000 6.090 5.940 6.100 703,000 4,220,932 6.0042 6.090 6.000 6.090 5.940 6.100 703,000 6.0042 2.35%
2023-09-07 0 5.950 5.950 5.960 5.950 6.010 224,000 1,340,740 5.9854 5.950 5.950 5.960 5.950 6.010 224,000 5.9854 -0.67%
2023-09-06 0 5.990 5.970 5.990 5.970 6.040 249,000 1,493,519 5.9981 5.990 5.970 5.990 5.970 6.040 249,000 5.9981 -0.50%
2023-09-05 0 6.020 6.000 6.020 5.920 6.030 679,000 4,063,139 5.9840 6.020 6.000 6.020 5.920 6.030 679,000 5.9840 1.69%
2023-09-04 0 5.920 5.890 5.920 5.750 5.920 587,169 3,417,580 5.8204 5.920 5.890 5.920 5.750 5.920 587,169 5.8204 4.83%
2023-08-31 0 5.780 5.780 5.790 5.720 6.090 1,585,000 9,246,580 5.8338 5.647 5.647 5.657 5.588 5.950 1,622,330 5.6996 -4.46%
2023-08-30 0 6.050 6.000 6.050 5.980 6.100 493,000 2,977,666 6.0399 5.911 5.862 5.911 5.842 5.960 504,611 5.9009 0.17%
2023-08-29 0 6.040 6.020 6.040 5.900 6.070 1,631,000 9,795,227 6.0057 5.901 5.881 5.901 5.764 5.930 1,669,414 5.8675 2.03%
2023-08-28 0 5.920 5.910 5.920 5.850 6.000 542,000 3,194,270 5.8935 5.784 5.774 5.784 5.715 5.862 554,765 5.7579 -0.34%
2023-08-25 0 5.940 5.930 5.940 5.850 5.950 400,000 2,364,740 5.9119 5.803 5.794 5.803 5.715 5.813 409,421 5.7758 0.00%
2023-08-24 0 5.940 5.930 5.940 5.840 5.970 1,045,000 6,186,000 5.9196 5.803 5.794 5.803 5.706 5.833 1,069,612 5.7834 1.89%
2023-08-23 0 5.830 5.830 5.850 5.620 5.940 2,344,000 13,586,110 5.7961 5.696 5.696 5.715 5.491 5.803 2,399,207 5.6628 4.86%
2023-08-22 0 5.560 5.520 5.560 5.010 5.600 2,894,000 15,592,468 5.3879 5.432 5.393 5.432 4.895 5.471 2,962,160 5.2639 11.65%
2023-08-21 0 4.980 4.980 4.990 4.850 5.240 2,320,000 11,627,870 5.0120 4.865 4.865 4.875 4.738 5.119 2,374,641 4.8967 -5.32%
2023-08-18 0 5.260 5.260 5.280 5.220 5.500 1,044,000 5,623,390 5.3864 5.139 5.139 5.159 5.100 5.373 1,068,589 5.2624 -1.87%
2023-08-17 0 5.360 5.350 5.360 5.160 5.420 2,845,000 15,085,420 5.3024 5.237 5.227 5.237 5.041 5.295 2,912,006 5.1804 3.08%
2023-08-16 0 5.200 5.180 5.200 5.100 5.200 3,243,000 16,683,770 5.1445 5.080 5.061 5.080 4.983 5.080 3,319,380 5.0262 2.16%
2023-08-15 0 5.090 5.090 5.100 5.020 5.140 1,236,000 6,277,300 5.0787 4.973 4.973 4.983 4.904 5.022 1,265,111 4.9619 0.59%
2023-08-14 0 5.060 5.050 5.060 4.970 5.110 2,584,000 13,098,910 5.0692 4.944 4.934 4.944 4.856 4.992 2,644,859 4.9526 2.22%
2023-08-11 0 4.950 4.890 4.960 4.880 5.100 5,419,705 27,149,270 5.0094 4.836 4.777 4.846 4.768 4.983 5,547,352 4.8941 0.00%
2023-08-10 0 4.950 4.950 4.960 4.850 4.960 1,136,000 5,596,800 4.9268 4.836 4.836 4.846 4.738 4.846 1,162,755 4.8134 1.85%
2023-08-09 0 4.860 4.830 4.860 4.680 4.960 849,000 4,078,460 4.8038 4.748 4.719 4.748 4.572 4.846 868,996 4.6933 3.85%
2023-08-08 0 4.680 4.680 4.690 4.550 4.680 168,000 780,260 4.6444 4.572 4.572 4.582 4.445 4.572 171,957 4.5375 1.08%
2023-08-07 0 4.630 4.630 4.660 4.500 4.660 255,000 1,174,758 4.6069 4.523 4.523 4.553 4.396 4.553 261,006 4.5009 0.43%
2023-08-04 0 4.610 4.610 4.670 4.610 4.740 259,000 1,213,460 4.6852 4.504 4.504 4.563 4.504 4.631 265,100 4.5774 -1.28%
2023-08-03 0 4.670 4.670 4.700 4.290 4.730 1,136,000 5,216,010 4.5916 4.563 4.563 4.592 4.191 4.621 1,162,755 4.4859 6.38%
2023-08-02 0 4.390 4.390 4.410 4.390 4.460 90,000 399,580 4.4398 4.289 4.289 4.309 4.289 4.357 92,120 4.3376 -0.90%
2023-08-01 0 4.430 4.380 4.430 4.380 4.450 58,000 256,810 4.4278 4.328 4.279 4.328 4.279 4.348 59,366 4.3259 1.37%
2023-07-31 0 4.370 4.370 4.450 4.360 4.500 214,000 946,340 4.4221 4.269 4.269 4.348 4.260 4.396 219,040 4.3204 -0.23%
2023-07-28 0 4.380 4.380 4.420 4.240 4.490 309,000 1,358,850 4.3976 4.279 4.279 4.318 4.142 4.387 316,278 4.2964 0.69%
2023-07-27 0 4.350 4.350 4.360 4.300 4.370 208,000 904,090 4.3466 4.250 4.250 4.260 4.201 4.269 212,899 4.2466 0.69%
2023-07-26 0 4.320 4.320 4.340 4.320 4.360 12,000 52,280 4.3567 4.221 4.221 4.240 4.221 4.260 12,283 4.2564 -0.92%
2023-07-25 0 4.360 4.270 4.360 4.170 4.360 243,000 1,040,812 4.2832 4.260 4.172 4.260 4.074 4.260 248,723 4.1846 4.81%
2023-07-24 0 4.160 4.160 4.200 4.150 4.250 88,000 370,580 4.2111 4.064 4.064 4.103 4.055 4.152 90,073 4.1142 0.24%
2023-07-21 0 4.150 4.150 4.160 4.120 4.180 44,000 182,730 4.1530 4.055 4.055 4.064 4.025 4.084 45,036 4.0574 0.00%
2023-07-20 0 4.150 4.120 4.160 4.150 4.180 222,000 921,800 4.1523 4.055 4.025 4.064 4.055 4.084 227,229 4.0567 -1.89%
2023-07-19 0 4.230 4.190 4.230 4.140 4.230 163,000 685,630 4.2063 4.133 4.094 4.133 4.045 4.133 166,839 4.1095 2.42%
2023-07-18 0 4.130 4.080 4.130 4.000 4.160 211,000 863,810 4.0939 4.035 3.986 4.035 3.908 4.064 215,970 3.9997 2.74%
2023-07-14 0 4.020 3.990 4.020 3.960 4.020 38,000 151,770 3.9939 3.927 3.898 3.927 3.869 3.927 38,895 3.9020 2.81%
2023-07-13 0 3.910 3.910 3.990 3.900 4.000 60,000 236,590 3.9432 3.820 3.820 3.898 3.810 3.908 61,413 3.8524 -0.76%
2023-07-12 0 3.940 3.920 3.930 3.920 3.990 24,000 95,320 3.9717 3.849 3.830 3.840 3.830 3.898 24,565 3.8803 0.00%
2023-07-11 0 3.940 3.900 3.990 3.890 3.980 130,000 508,460 3.9112 3.849 3.810 3.898 3.800 3.888 133,062 3.8212 -1.25%
2023-07-10 0 3.990 3.920 3.990 3.890 3.990 7,000 27,670 3.9529 3.898 3.830 3.898 3.800 3.898 7,165 3.8619 1.01%
2023-07-07 0 3.950 3.950 4.000 3.910 4.000 11,000 43,360 3.9418 3.859 3.859 3.908 3.820 3.908 11,259 3.8511 -0.25%
2023-07-06 0 3.960 3.960 3.990 3.930 3.990 35,000 139,055 3.9730 3.869 3.869 3.898 3.840 3.898 35,824 3.8816 -0.75%
2023-07-05 0 3.990 3.960 4.010 3.960 4.010 68,000 270,950 3.9846 3.898 3.869 3.918 3.869 3.918 69,602 3.8929 0.76%
2023-07-04 0 3.960 3.960 3.990 3.940 4.010 175,000 698,450 3.9911 3.869 3.869 3.898 3.849 3.918 179,122 3.8993 -1.00%
2023-07-03 0 4.000 3.990 4.000 3.900 4.000 131,000 519,305 3.9642 3.908 3.898 3.908 3.810 3.908 134,085 3.8729 2.83%
2023-06-30 0 3.890 3.870 3.890 3.830 3.890 66,000 254,710 3.8592 3.800 3.781 3.800 3.742 3.800 67,554 3.7704 1.30%
2023-06-29 0 3.840 3.780 3.840 3.780 3.890 304,000 1,154,730 3.7985 3.752 3.693 3.752 3.693 3.800 311,160 3.7111 1.32%
2023-06-28 0 3.790 3.780 3.790 3.750 3.840 783,000 2,967,700 3.7902 3.703 3.693 3.703 3.664 3.752 801,441 3.7030 0.53%
2023-06-27 0 3.770 3.770 3.780 3.770 3.870 403,000 1,539,910 3.8211 3.683 3.683 3.693 3.683 3.781 412,492 3.7332 -0.26%
2023-06-26 0 3.780 3.780 3.810 3.750 3.910 264,000 1,006,100 3.8110 3.693 3.693 3.722 3.664 3.820 270,218 3.7233 -2.58%
2023-06-23 0 3.880 3.870 3.880 3.850 3.910 47,000 181,960 3.8715 3.791 3.781 3.791 3.761 3.820 48,107 3.7824 -1.02%
2023-06-21 0 3.920 3.920 3.930 3.910 3.930 58,000 227,500 3.9224 3.830 3.830 3.840 3.820 3.840 59,366 3.8322 -0.25%
2023-06-20 0 3.930 3.930 3.960 3.910 3.950 140,000 550,430 3.9316 3.840 3.840 3.869 3.820 3.859 143,297 3.8412 0.00%
2023-06-19 0 3.930 3.930 3.970 3.920 3.960 133,000 523,849 3.9387 3.840 3.840 3.879 3.830 3.869 136,132 3.8481 0.00%
2023-06-16 0 3.930 3.930 3.960 3.930 3.940 138,000 542,575 3.9317 3.840 3.840 3.869 3.840 3.849 141,250 3.8412 0.00%
2023-06-15 0 3.930 3.930 3.960 3.930 4.010 156,000 618,030 3.9617 3.840 3.840 3.869 3.840 3.918 159,674 3.8706 -1.26%
2023-06-14 0 3.980 3.980 4.000 3.980 4.040 167,000 667,110 3.9947 3.888 3.888 3.908 3.888 3.947 170,933 3.9028 -1.00%
2023-06-13 0 4.020 4.020 4.120 4.020 4.020 120,000 482,400 4.0200 3.927 3.927 4.025 3.927 3.927 122,826 3.9275 0.00%
2023-06-12 0 4.020 4.020 4.030 4.020 4.090 187,284 756,713 4.0405 3.927 3.927 3.937 3.927 3.996 191,695 3.9475 -1.47%
2023-06-09 0 4.080 4.050 4.080 4.010 4.190 391,000 1,604,570 4.1038 3.986 3.957 3.986 3.918 4.094 400,209 4.0093 -0.49%
2023-06-08 0 4.100 4.100 4.140 4.100 4.180 278,000 1,151,210 4.1410 4.006 4.006 4.045 4.006 4.084 284,548 4.0458 -1.68%
2023-06-07 0 4.170 4.170 4.240 4.160 4.340 655,000 2,784,960 4.2518 4.074 4.074 4.142 4.064 4.240 670,427 4.1540 0.00%
2023-06-06 0 4.170 4.170 4.200 4.160 4.300 370,000 1,558,150 4.2112 4.074 4.074 4.103 4.064 4.201 378,714 4.1143 -0.71%
2023-06-05 0 4.200 4.200 4.310 4.100 4.300 487,000 2,047,240 4.2038 4.103 4.103 4.211 4.006 4.201 498,470 4.1070 3.70%
2023-06-02 0 4.050 4.050 4.150 4.020 4.150 499,000 2,031,050 4.0702 3.957 3.957 4.055 3.927 4.055 510,753 3.9766 1.00%
2023-06-01 0 4.010 4.010 4.020 3.920 4.080 664,000 2,671,910 4.0240 3.918 3.918 3.927 3.830 3.986 679,639 3.9314 -1.72%
2023-05-31 0 4.080 4.050 4.080 4.030 4.080 348,000 1,413,080 4.0606 3.986 3.957 3.986 3.937 3.986 356,196 3.9671 2.00%
2023-05-30 0 4.110 4.110 4.120 4.100 4.160 76,000 313,390 4.1236 3.908 3.908 3.917 3.898 3.956 79,929 3.9208 -0.24%
2023-05-29 0 4.120 4.120 4.140 4.110 4.140 97,000 400,070 4.1244 3.917 3.917 3.936 3.908 3.936 102,015 3.9217 0.24%
2023-05-25 0 4.110 4.110 4.120 4.060 4.190 270,000 1,113,890 4.1255 3.908 3.908 3.917 3.860 3.984 283,959 3.9227 -1.67%
2023-05-24 0 4.180 4.180 4.200 4.180 4.210 150,000 627,460 4.1831 3.975 3.975 3.994 3.975 4.003 157,755 3.9774 -1.42%
2023-05-23 0 4.240 4.230 4.240 4.240 4.270 170,000 722,220 4.2484 4.032 4.022 4.032 4.032 4.060 178,789 4.0395 0.24%
2023-05-22 0 4.230 4.230 4.300 4.220 4.340 215,000 915,464 4.2580 4.022 4.022 4.089 4.013 4.127 226,116 4.0487 -0.70%
2023-05-19 0 4.260 4.260 4.300 4.220 4.300 105,000 447,910 4.2658 4.051 4.051 4.089 4.013 4.089 110,429 4.0561 -1.16%
2023-05-18 0 4.310 4.310 4.320 4.300 4.360 61,000 263,500 4.3197 4.098 4.098 4.108 4.089 4.146 64,154 4.1073 0.23%
2023-05-17 0 4.300 4.300 4.350 4.300 4.420 2,800,000 12,246,170 4.3736 4.089 4.089 4.136 4.089 4.203 2,944,760 4.1586 -1.15%
2023-05-16 0 4.350 4.340 4.350 4.320 4.370 194,000 842,340 4.3420 4.136 4.127 4.136 4.108 4.155 204,030 4.1285 0.00%
2023-05-15 0 4.350 4.320 4.350 4.320 4.370 258,000 1,123,010 4.3528 4.136 4.108 4.136 4.108 4.155 271,339 4.1388 -0.23%
2023-05-12 0 4.360 4.360 4.380 4.360 4.440 341,000 1,495,220 4.3848 4.146 4.146 4.165 4.146 4.222 358,630 4.1693 -1.58%
2023-05-11 0 4.430 4.420 4.430 - - 0 0 - 4.212 4.203 4.212 - - 0 - -0.23%
2023-05-10 0 4.440 4.450 4.460 4.420 4.470 134,000 593,910 4.4322 4.222 4.231 4.241 4.203 4.250 140,928 4.2143 0.23%
2023-05-09 0 4.430 4.420 4.430 4.430 4.480 239,000 1,062,109 4.4440 4.212 4.203 4.212 4.212 4.260 251,356 4.2255 0.00%
2023-05-08 0 4.430 4.430 4.440 4.430 4.480 211,000 937,790 4.4445 4.212 4.212 4.222 4.212 4.260 221,909 4.2260 -0.23%
2023-05-05 0 4.440 4.440 4.460 4.430 4.460 172,000 764,110 4.4425 4.222 4.222 4.241 4.212 4.241 180,892 4.2241 0.00%
2023-05-04 0 4.440 4.440 4.490 4.440 4.490 195,000 868,860 4.4557 4.222 4.222 4.269 4.222 4.269 205,082 4.2367 -1.99%
2023-05-03 0 4.530 4.460 4.530 4.460 4.560 202,000 914,225 4.5259 4.307 4.241 4.307 4.241 4.336 212,443 4.3034 0.00%
2023-05-02 0 4.530 4.480 4.530 4.470 4.560 152,000 683,280 4.4953 4.307 4.260 4.307 4.250 4.336 159,858 4.2743 1.12%
2023-04-28 0 4.480 4.450 4.540 4.440 4.540 168,000 753,380 4.4844 4.260 4.231 4.317 4.222 4.317 176,686 4.2640 0.00%
2023-04-27 0 4.480 4.430 4.450 4.430 4.480 5,000 22,270 4.4540 4.260 4.212 4.231 4.212 4.260 5,259 4.2350 0.67%
2023-04-26 0 4.450 4.400 4.450 - - 0 0 - 4.231 4.184 4.231 - - 0 - 0.00%
2023-04-25 0 4.450 4.450 4.480 4.400 4.530 396,000 1,760,680 4.4462 4.231 4.231 4.260 4.184 4.307 416,473 4.2276 -0.89%
2023-04-24 0 4.490 4.410 4.490 4.370 4.490 137,000 614,890 4.4882 4.269 4.193 4.269 4.155 4.269 144,083 4.2676 0.00%
2023-04-21 0 4.490 4.440 4.490 - - 0 0 - 4.269 4.222 4.269 - - 0 - 0.00%
2023-04-20 0 4.490 4.490 4.520 4.440 4.530 78,000 349,670 4.4829 4.269 4.269 4.298 4.222 4.307 82,033 4.2626 -0.66%
2023-04-19 0 4.520 4.460 4.520 4.440 4.530 219,000 980,739 4.4783 4.298 4.241 4.298 4.222 4.307 230,322 4.2581 1.57%
2023-04-18 0 4.450 4.450 4.490 4.420 4.500 250,000 1,115,529 4.4621 4.231 4.231 4.269 4.203 4.279 262,925 4.2428 0.00%
2023-04-17 0 4.450 4.400 4.450 4.380 4.450 179,000 788,365 4.4043 4.231 4.184 4.231 4.165 4.231 188,254 4.1878 1.14%
2023-04-14 0 4.400 4.400 4.430 4.330 4.430 218,000 958,640 4.3974 4.184 4.184 4.212 4.117 4.212 229,271 4.1813 0.00%
2023-04-13 0 4.400 4.370 4.400 4.340 4.440 356,000 1,564,030 4.3933 4.184 4.155 4.184 4.127 4.222 374,405 4.1774 0.00%
2023-04-12 0 4.400 4.320 4.400 4.330 4.430 7,000 30,630 4.3757 4.184 4.108 4.184 4.117 4.212 7,362 4.1606 0.23%
2023-04-11 0 4.390 4.370 4.390 4.310 4.430 501,000 2,199,830 4.3909 4.174 4.155 4.174 4.098 4.212 526,902 4.1750 0.00%
2023-04-06 0 4.390 4.280 4.390 4.280 4.390 393,000 1,700,860 4.3279 4.174 4.070 4.174 4.070 4.174 413,318 4.1151 1.86%
2023-04-04 0 4.310 4.310 4.410 4.310 4.410 279,000 1,221,350 4.3776 4.098 4.098 4.193 4.098 4.193 293,424 4.1624 -2.27%
2023-04-03 0 4.410 4.410 4.450 4.310 4.450 281,000 1,235,810 4.3979 4.193 4.193 4.231 4.098 4.231 295,528 4.1817 2.32%
2023-03-31 0 4.310 4.310 4.400 4.300 4.440 407,998 1,782,971 4.3700 4.098 4.098 4.184 4.089 4.222 429,092 4.1552 -2.49%
2023-03-30 0 4.420 4.360 4.420 4.340 4.420 173,000 757,390 4.3780 4.203 4.146 4.203 4.127 4.203 181,944 4.1628 1.14%
2023-03-29 0 4.370 4.370 4.430 4.350 4.470 367,000 1,616,160 4.4037 4.155 4.155 4.212 4.136 4.250 385,974 4.1872 -0.23%
2023-03-28 0 4.380 4.380 4.410 4.370 4.500 437,000 1,938,070 4.4349 4.165 4.165 4.193 4.155 4.279 459,593 4.2169 -0.90%
2023-03-27 0 4.420 4.340 4.440 4.290 4.420 453,000 1,977,450 4.3652 4.203 4.127 4.222 4.079 4.203 476,420 4.1506 -0.67%
2023-03-24 0 4.450 4.390 4.450 4.400 4.500 107,000 476,000 4.4486 4.231 4.174 4.231 4.184 4.279 112,532 4.2299 0.00%
2023-03-23 0 4.450 4.400 4.480 4.370 4.460 214,000 952,095 4.4490 4.231 4.184 4.260 4.155 4.241 225,064 4.2303 0.68%
2023-03-22 0 4.420 4.420 4.490 4.360 4.480 132,000 582,330 4.4116 4.203 4.203 4.269 4.146 4.260 138,824 4.1947 1.38%
2023-03-21 0 4.360 4.360 4.440 4.360 4.510 699,000 3,069,815 4.3917 4.146 4.146 4.222 4.146 4.288 735,138 4.1758 -0.91%
2023-03-20 0 4.400 4.390 4.420 4.360 4.410 140,000 615,350 4.3954 4.184 4.174 4.203 4.146 4.193 147,238 4.1793 0.46%
2023-03-17 0 4.380 4.360 4.380 4.380 4.610 178,000 797,480 4.4802 4.165 4.146 4.165 4.165 4.383 187,203 4.2600 -1.79%
2023-03-16 0 4.460 4.460 4.480 4.460 4.530 122,000 547,630 4.4888 4.241 4.241 4.260 4.241 4.307 128,307 4.2681 -1.55%
2023-03-15 0 4.530 4.530 4.620 4.530 4.620 143,000 655,560 4.5843 4.307 4.307 4.393 4.307 4.393 150,393 4.3590 1.12%
2023-03-14 0 4.480 4.480 4.560 4.360 4.720 388,000 1,763,621 4.5454 4.260 4.260 4.336 4.146 4.488 408,060 4.3220 -3.86%
2023-03-13 0 4.660 4.660 4.670 4.630 4.750 137,000 644,450 4.7040 4.431 4.431 4.440 4.402 4.516 144,083 4.4728 -0.43%
2023-03-10 0 4.680 4.620 4.690 4.620 4.700 139,000 650,746 4.6816 4.450 4.393 4.459 4.393 4.469 146,186 4.4515 1.30%
2023-03-09 0 4.620 4.590 4.620 4.580 4.620 70,000 322,260 4.6037 4.393 4.364 4.393 4.355 4.393 73,619 4.3774 0.43%
2023-03-08 0 4.600 4.600 4.640 4.600 4.680 22,000 102,120 4.6418 4.374 4.374 4.412 4.374 4.450 23,137 4.4136 -2.13%
2023-03-07 0 4.700 4.620 4.700 4.580 4.700 75,000 347,360 4.6315 4.469 4.393 4.469 4.355 4.469 78,878 4.4038 1.51%
2023-03-06 0 4.630 4.620 4.700 4.600 4.690 13,000 60,310 4.6392 4.402 4.393 4.469 4.374 4.459 13,672 4.4112 -1.49%
2023-03-03 0 4.700 4.650 4.700 4.650 4.700 2,000 9,350 4.6750 4.469 4.421 4.469 4.421 4.469 2,103 4.4452 0.00%
2023-03-02 0 4.700 4.600 4.700 - - 0 0 - 4.469 4.374 4.469 - - 0 - 0.00%
2023-03-01 0 4.700 4.610 4.640 4.670 4.700 114,000 533,950 4.6838 4.469 4.383 4.412 4.440 4.469 119,894 4.4535 0.64%
2023-02-28 0 4.670 4.630 4.670 4.500 4.670 205,000 948,320 4.6260 4.440 4.402 4.440 4.279 4.440 215,599 4.3985 1.30%
2023-02-27 0 4.610 4.560 4.610 4.510 4.610 63,000 289,440 4.5943 4.383 4.336 4.383 4.288 4.383 66,257 4.3684 -1.07%
2023-02-24 0 4.660 4.600 4.660 4.650 4.680 26,000 121,010 4.6542 4.431 4.374 4.431 4.421 4.450 27,344 4.4254 -0.43%
2023-02-23 0 4.680 4.620 4.680 4.620 4.690 60,000 280,840 4.6807 4.450 4.393 4.450 4.393 4.459 63,102 4.4506 0.00%
2023-02-22 0 4.680 4.610 4.680 4.650 4.700 77,000 360,450 4.6812 4.450 4.383 4.450 4.421 4.469 80,981 4.4510 0.65%
2023-02-21 0 4.650 4.640 4.650 4.600 4.700 102,000 476,500 4.6716 4.421 4.412 4.421 4.374 4.469 107,273 4.4419 0.65%
2023-02-20 0 4.620 4.580 4.620 4.500 4.700 571,000 2,639,130 4.6219 4.393 4.355 4.393 4.279 4.469 600,521 4.3947 2.67%
2023-02-17 0 4.500 4.490 4.500 4.420 4.750 416,689 1,926,874 4.6242 4.279 4.269 4.279 4.203 4.516 438,232 4.3969 1.58%
2023-02-16 0 4.430 4.440 4.460 4.420 4.460 18,000 79,780 4.4322 4.212 4.222 4.241 4.203 4.241 18,931 4.2143 -1.56%
2023-02-15 0 4.500 4.390 4.500 4.400 4.500 54,000 239,280 4.4311 4.279 4.174 4.279 4.184 4.279 56,792 4.2133 -0.22%
2023-02-14 0 4.510 4.510 4.520 4.390 4.550 280,000 1,261,610 4.5058 4.288 4.288 4.298 4.174 4.326 294,476 4.2843 2.97%
2023-02-13 0 4.380 4.380 4.400 4.350 4.450 39,000 171,120 4.3877 4.165 4.165 4.184 4.136 4.231 41,016 4.1720 -1.13%
2023-02-10 0 4.430 4.380 4.460 4.380 4.480 2,000 8,860 4.4300 4.212 4.165 4.241 4.165 4.260 2,103 4.2122 0.91%
2023-02-09 0 4.390 4.470 4.480 - - 0 0 - 4.174 4.250 4.260 - - 0 - 0.00%
2023-02-08 0 4.390 4.390 4.400 4.390 4.440 26,000 114,690 4.4112 4.174 4.174 4.184 4.174 4.222 27,344 4.1943 -2.01%
2023-02-07 0 4.480 4.480 4.530 4.420 4.550 117,000 524,200 4.4803 4.260 4.260 4.307 4.203 4.326 123,049 4.2601 -0.44%
2023-02-06 0 4.500 4.420 4.500 4.420 4.540 245,080 1,104,731 4.5076 4.279 4.203 4.279 4.203 4.317 257,751 4.2860 0.22%
2023-02-03 0 4.490 4.440 4.490 4.420 4.510 82,000 366,220 4.4661 4.269 4.222 4.269 4.203 4.288 86,239 4.2466 -0.88%
2023-02-02 0 4.530 4.490 4.530 4.490 4.540 102,000 459,030 4.5003 4.307 4.269 4.307 4.269 4.317 107,273 4.2791 0.22%
2023-02-01 0 4.520 4.500 4.520 4.490 4.520 344,000 1,549,260 4.5037 4.298 4.279 4.298 4.269 4.298 361,785 4.2823 0.67%
2023-01-31 0 4.490 4.480 4.490 4.480 4.510 133,000 597,710 4.4941 4.269 4.260 4.269 4.260 4.288 139,876 4.2731 0.22%
2023-01-30 0 4.480 4.450 4.480 4.410 4.500 1,198,002 5,338,059 4.4558 4.260 4.231 4.260 4.193 4.279 1,259,939 4.2368 0.67%
2023-01-27 0 4.450 4.440 4.460 4.390 4.450 91,000 401,190 4.4087 4.231 4.222 4.241 4.174 4.231 95,705 4.1920 0.91%
2023-01-26 0 4.410 4.380 4.410 4.370 4.420 74,000 324,240 4.3816 4.193 4.165 4.193 4.155 4.203 77,826 4.1662 0.92%
2023-01-20 0 4.370 4.280 4.380 4.230 4.420 60,000 257,190 4.2865 4.155 4.070 4.165 4.022 4.203 63,102 4.0758 0.46%
2023-01-19 0 4.350 4.330 4.350 4.290 4.360 5,000 21,680 4.3360 4.136 4.117 4.136 4.079 4.146 5,259 4.1228 0.00%
2023-01-18 0 4.350 4.350 4.390 4.280 4.350 143,000 617,020 4.3148 4.136 4.136 4.174 4.070 4.136 150,393 4.1027 1.16%
2023-01-17 0 4.300 4.300 4.350 4.300 4.340 31,000 133,750 4.3145 4.089 4.089 4.136 4.089 4.127 32,603 4.1024 0.00%
2023-01-16 0 4.300 4.300 4.390 4.300 4.400 107,000 466,310 4.3580 4.089 4.089 4.174 4.089 4.184 112,532 4.1438 -1.83%
2023-01-13 0 4.380 4.380 4.390 4.320 4.400 122,000 531,825 4.3592 4.165 4.165 4.174 4.108 4.184 128,307 4.1449 -0.45%
2023-01-12 0 4.400 4.330 4.400 - - 0 0 - 4.184 4.117 4.184 - - 0 - 0.00%
2023-01-11 0 4.400 4.330 4.400 4.310 4.400 84,000 367,630 4.3765 4.184 4.117 4.184 4.098 4.184 88,343 4.1614 -0.23%
2023-01-10 0 4.410 4.330 4.410 4.330 4.410 116,000 506,580 4.3671 4.193 4.117 4.193 4.117 4.193 121,997 4.1524 -0.23%
2023-01-09 0 4.420 4.410 4.420 4.360 4.460 473,000 2,081,280 4.4002 4.203 4.193 4.203 4.146 4.241 497,454 4.1839 1.84%
2023-01-06 0 4.340 4.340 4.370 4.320 4.380 313,260 1,359,130 4.3387 4.127 4.127 4.155 4.108 4.165 329,456 4.1254 0.00%
2023-01-05 0 4.340 4.340 4.390 4.300 4.390 74,000 320,870 4.3361 4.127 4.127 4.174 4.089 4.174 77,826 4.1229 -1.36%
2023-01-04 0 4.400 4.350 4.400 4.220 4.440 376,000 1,618,360 4.3041 4.184 4.136 4.184 4.013 4.222 395,439 4.0926 2.80%
2023-01-03 0 4.280 4.280 4.290 4.170 4.290 112,000 477,310 4.2617 4.070 4.070 4.079 3.965 4.079 117,790 4.0522 1.42%
2022-12-30 0 4.220 4.210 4.220 4.210 4.240 165,000 697,070 4.2247 4.013 4.003 4.013 4.003 4.032 173,531 4.0170 0.24%
2022-12-29 0 4.210 4.200 4.220 4.140 4.230 155,000 650,480 4.1966 4.003 3.994 4.013 3.936 4.022 163,014 3.9903 0.24%
2022-12-28 0 4.200 4.200 4.240 4.140 4.250 153,000 639,640 4.1807 3.994 3.994 4.032 3.936 4.041 160,910 3.9751 -0.94%
2022-12-23 0 4.240 4.230 4.240 4.170 4.240 37,000 155,570 4.2046 4.032 4.022 4.032 3.965 4.032 38,913 3.9979 1.68%
2022-12-22 0 4.170 4.160 4.170 4.170 4.250 35,000 148,140 4.2326 3.965 3.956 3.965 3.965 4.041 36,810 4.0245 -0.71%
2022-12-21 0 4.200 4.140 4.250 - - 0 0 - 3.994 3.936 4.041 - - 0 - 0.00%
2022-12-20 0 4.200 4.200 4.240 4.100 4.240 338,000 1,416,774 4.1916 3.994 3.994 4.032 3.898 4.032 355,475 3.9856 -0.24%
2022-12-19 0 4.210 4.180 4.210 4.150 4.260 114,000 477,340 4.1872 4.003 3.975 4.003 3.946 4.051 119,894 3.9814 -2.09%
2022-12-16 0 4.300 4.300 4.320 4.260 4.400 366,000 1,582,456 4.3237 4.089 4.089 4.108 4.051 4.184 384,922 4.1111 -2.27%
2022-12-15 0 4.400 4.340 4.400 4.320 4.400 38,000 165,510 4.3555 4.184 4.127 4.184 4.108 4.184 39,965 4.1414 0.46%
2022-12-14 0 4.380 4.380 4.400 4.360 4.380 79,000 345,920 4.3787 4.165 4.165 4.184 4.146 4.165 83,084 4.1635 -0.90%
2022-12-13 0 4.420 4.420 4.430 4.360 4.430 276,998 1,222,091 4.4119 4.203 4.203 4.212 4.146 4.212 291,319 4.1950 0.23%
2022-12-12 0 4.410 4.370 4.440 4.400 4.450 142,000 629,860 4.4356 4.193 4.155 4.222 4.184 4.231 149,341 4.2176 -1.78%
2022-12-09 0 4.490 4.480 4.490 4.350 4.490 252,000 1,117,890 4.4361 4.269 4.260 4.269 4.136 4.269 265,028 4.2180 1.35%
2022-12-08 0 4.430 4.420 4.430 4.350 4.430 504,000 2,211,630 4.3882 4.212 4.203 4.212 4.136 4.212 530,057 4.1724 2.31%
2022-12-07 0 4.330 4.330 4.360 4.320 4.440 369,000 1,619,320 4.3884 4.117 4.117 4.146 4.108 4.222 388,077 4.1727 -0.92%
2022-12-06 0 4.370 4.370 4.400 4.300 4.430 374,000 1,631,496 4.3623 4.155 4.155 4.184 4.089 4.212 393,336 4.1478 -1.35%
2022-12-05 0 4.430 4.410 4.430 4.280 4.460 837,347 3,694,994 4.4127 4.212 4.193 4.212 4.070 4.241 880,638 4.1958 0.91%
2022-12-02 0 4.390 4.390 4.400 4.310 4.390 233,626 1,021,405 4.3720 4.174 4.174 4.184 4.098 4.174 245,704 4.1570 0.00%
2022-12-01 0 4.390 4.380 4.390 4.310 4.390 482,000 2,099,790 4.3564 4.174 4.165 4.174 4.098 4.174 506,919 4.1423 1.15%
2022-11-30 0 4.340 4.340 4.350 4.220 4.340 550,000 2,355,190 4.2822 4.127 4.127 4.136 4.013 4.127 578,435 4.0717 0.46%
2022-11-29 0 4.320 4.320 4.340 4.230 4.340 1,070,000 4,595,520 4.2949 4.108 4.108 4.127 4.022 4.127 1,125,319 4.0837 1.41%
2022-11-28 0 4.260 4.260 4.270 4.150 4.280 510,000 2,153,385 4.2223 4.051 4.051 4.060 3.946 4.070 536,367 4.0148 0.71%
2022-11-25 0 4.230 4.200 4.230 4.120 4.250 609,000 2,577,210 4.2319 4.022 3.994 4.022 3.917 4.041 640,485 4.0238 0.00%
2022-11-24 0 4.230 4.220 4.260 4.110 4.260 1,019,000 4,239,243 4.1602 4.022 4.013 4.051 3.908 4.051 1,071,682 3.9557 0.71%
2022-11-23 0 4.200 4.200 4.220 4.040 4.240 1,433,000 5,963,960 4.1619 3.994 3.994 4.013 3.841 4.032 1,507,086 3.9573 3.70%
2022-11-22 0 4.050 4.050 4.060 3.980 4.080 863,000 3,501,165 4.0570 3.851 3.851 3.860 3.784 3.879 907,617 3.8575 2.02%
2022-11-21 0 3.970 3.940 3.970 3.900 3.990 349,998 1,378,841 3.9396 3.775 3.746 3.775 3.708 3.794 368,093 3.7459 0.51%
2022-11-18 0 3.950 3.910 3.960 3.860 4.000 617,000 2,443,065 3.9596 3.756 3.718 3.765 3.670 3.803 648,899 3.7649 2.60%
2022-11-17 0 3.850 3.840 3.880 3.830 3.940 302,008 1,173,661 3.8862 3.661 3.651 3.689 3.642 3.746 317,622 3.6952 -0.52%
2022-11-16 0 3.870 3.870 3.900 3.850 3.910 176,988 687,653 3.8853 3.680 3.680 3.708 3.661 3.718 186,138 3.6943 -1.53%
2022-11-15 0 3.930 3.890 3.940 3.880 3.980 448,189 1,758,673 3.9240 3.737 3.699 3.746 3.689 3.784 471,360 3.7311 0.00%
2022-11-14 0 3.930 3.930 3.950 3.890 4.000 445,998 1,761,951 3.9506 3.737 3.737 3.756 3.699 3.803 469,056 3.7564 1.03%
2022-11-11 0 3.890 3.890 3.940 3.870 3.980 184,000 721,360 3.9204 3.699 3.699 3.746 3.680 3.784 193,513 3.7277 1.04%
2022-11-10 0 3.850 3.850 3.900 3.790 3.890 120,000 464,300 3.8692 3.661 3.661 3.708 3.604 3.699 126,204 3.6790 -1.03%
2022-11-09 0 3.890 3.830 3.890 3.790 3.890 301,998 1,159,996 3.8411 3.699 3.642 3.699 3.604 3.699 317,611 3.6523 2.37%
2022-11-08 0 3.800 3.800 3.850 3.800 3.890 132,994 508,841 3.8260 3.613 3.613 3.661 3.613 3.699 139,870 3.6380 -2.31%
2022-11-07 0 3.890 3.840 3.890 3.820 3.940 279,996 1,087,629 3.8844 3.699 3.651 3.699 3.632 3.746 294,472 3.6935 0.78%
2022-11-04 0 3.860 3.810 3.860 3.790 3.970 558,000 2,184,730 3.9153 3.670 3.623 3.670 3.604 3.775 586,849 3.7228 -0.26%
2022-11-03 0 3.870 3.860 3.870 3.700 3.890 746,000 2,837,410 3.8035 3.680 3.670 3.680 3.518 3.699 784,568 3.6165 3.75%
2022-11-02 0 3.730 3.720 3.730 3.710 4.090 2,264,000 8,934,310 3.9463 3.547 3.537 3.547 3.528 3.889 2,381,049 3.7523 -6.28%
2022-11-01 0 3.980 3.940 3.980 3.850 4.000 1,291,000 5,082,720 3.9370 3.784 3.746 3.784 3.661 3.803 1,357,745 3.7435 4.74%
2022-10-31 0 3.800 3.800 3.830 3.640 3.890 948,000 3,603,080 3.8007 3.613 3.613 3.642 3.461 3.699 997,012 3.6139 2.98%
2022-10-28 0 3.690 3.690 3.720 3.610 3.820 626,000 2,334,120 3.7286 3.509 3.509 3.537 3.433 3.632 658,364 3.5453 -3.15%
2022-10-27 0 3.810 3.770 3.840 3.710 3.830 423,000 1,592,060 3.7637 3.623 3.585 3.651 3.528 3.642 444,869 3.5787 2.14%
2022-10-26 0 3.730 3.720 3.730 3.630 3.730 497,000 1,831,650 3.6854 3.547 3.537 3.547 3.452 3.547 522,695 3.5042 0.81%
2022-10-25 0 3.700 3.700 3.710 3.700 3.790 752,000 2,805,375 3.7306 3.518 3.518 3.528 3.518 3.604 790,878 3.5472 -2.63%
2022-10-24 0 3.800 3.790 3.800 3.780 3.890 1,301,000 4,971,300 3.8211 3.613 3.604 3.613 3.594 3.699 1,368,262 3.6333 -1.30%
2022-10-21 0 3.850 3.850 3.870 3.800 3.870 212,000 815,420 3.8463 3.661 3.661 3.680 3.613 3.680 222,960 3.6572 0.26%
2022-10-20 0 3.840 3.840 3.850 3.830 3.920 402,000 1,556,270 3.8713 3.651 3.651 3.661 3.642 3.727 422,783 3.6810 -4.00%
2022-10-19 0 4.000 3.970 4.000 3.920 4.040 608,000 2,426,560 3.9911 3.803 3.775 3.803 3.727 3.841 639,434 3.7949 0.00%
2022-10-18 0 4.000 4.000 4.040 3.940 4.080 1,150,000 4,618,210 4.0158 3.803 3.803 3.841 3.746 3.879 1,209,455 3.8184 1.27%
2022-10-17 0 3.950 3.950 3.970 3.860 3.970 299,000 1,176,060 3.9333 3.756 3.756 3.775 3.670 3.775 314,458 3.7400 1.28%
2022-10-14 0 3.900 3.900 3.920 3.860 3.940 622,000 2,422,340 3.8944 3.708 3.708 3.727 3.670 3.746 654,157 3.7030 0.52%
2022-10-13 0 3.880 3.860 3.890 3.730 3.920 1,731,000 6,692,740 3.8664 3.689 3.670 3.699 3.547 3.727 1,820,493 3.6763 3.74%
2022-10-12 0 3.740 3.740 3.770 3.710 3.760 277,000 1,031,330 3.7232 3.556 3.556 3.585 3.528 3.575 291,321 3.5402 0.27%
2022-10-11 0 3.730 3.730 3.760 3.580 3.760 886,000 3,269,280 3.6899 3.547 3.547 3.575 3.404 3.575 931,806 3.5085 0.00%
2022-10-10 0 3.730 3.720 3.730 3.610 3.750 993,000 3,667,450 3.6933 3.547 3.537 3.547 3.433 3.566 1,044,338 3.5117 2.75%
2022-10-07 0 3.630 3.630 3.700 3.580 3.720 425,000 1,561,570 3.6743 3.452 3.452 3.518 3.404 3.537 446,973 3.4937 0.55%
2022-10-06 0 3.610 3.580 3.610 3.520 3.610 74,000 263,070 3.5550 3.433 3.404 3.433 3.347 3.433 77,826 3.3802 0.28%
2022-10-05 0 3.600 3.540 3.600 3.380 3.650 726,000 2,566,420 3.5350 3.423 3.366 3.423 3.214 3.471 763,534 3.3612 6.82%
2022-10-03 0 3.370 3.370 3.380 3.320 3.390 1,364,000 4,565,410 3.3471 3.204 3.204 3.214 3.157 3.223 1,434,519 3.1825 3.06%
2022-09-30 0 3.270 3.270 3.290 3.240 3.330 1,214,000 4,024,610 3.3152 3.109 3.109 3.128 3.081 3.166 1,276,764 3.1522 0.00%
2022-09-29 0 3.270 3.230 3.280 3.230 3.280 337,000 1,097,090 3.2555 3.109 3.071 3.119 3.071 3.119 354,423 3.0954 0.62%
2022-09-28 0 3.250 3.240 3.250 3.210 3.390 428,000 1,422,170 3.3228 3.090 3.081 3.090 3.052 3.223 450,128 3.1595 -2.69%
2022-09-27 0 3.340 3.340 3.350 3.340 3.390 191,000 641,130 3.3567 3.176 3.176 3.185 3.176 3.223 200,875 3.1917 0.00%
2022-09-26 0 3.340 3.340 3.360 3.300 3.390 302,000 1,015,060 3.3611 3.176 3.176 3.195 3.138 3.223 317,613 3.1959 0.30%
2022-09-23 0 3.330 3.330 3.350 3.330 3.360 423,000 1,413,290 3.3411 3.166 3.166 3.185 3.166 3.195 444,869 3.1769 0.60%
2022-09-22 0 3.310 3.310 3.340 3.280 3.370 380,000 1,266,460 3.3328 3.147 3.147 3.176 3.119 3.204 399,646 3.1690 -1.49%
2022-09-21 0 3.360 3.360 3.400 3.360 3.390 146,000 492,400 3.3726 3.195 3.195 3.233 3.195 3.223 153,548 3.2068 0.30%
2022-09-20 0 3.350 3.350 3.360 3.340 3.360 155,000 520,350 3.3571 3.185 3.185 3.195 3.176 3.195 163,014 3.1921 0.30%
2022-09-19 0 3.340 3.300 3.340 3.300 3.420 580,000 1,931,950 3.3309 3.176 3.138 3.176 3.138 3.252 609,986 3.1672 0.00%
2022-09-16 0 3.340 3.340 3.400 3.300 3.390 299,000 999,960 3.3443 3.176 3.176 3.233 3.138 3.223 314,458 3.1799 -0.89%
2022-09-15 0 3.370 3.370 3.380 3.370 3.390 138,000 465,573 3.3737 3.204 3.204 3.214 3.204 3.223 145,135 3.2079 -0.88%
2022-09-14 0 3.400 3.400 3.420 3.320 3.430 264,000 887,520 3.3618 3.233 3.233 3.252 3.157 3.261 277,649 3.1966 -0.87%
2022-09-13 0 3.430 3.430 3.450 3.390 3.430 164,000 558,595 3.4061 3.261 3.261 3.280 3.223 3.261 172,479 3.2386 0.29%
2022-09-09 0 3.420 3.420 3.440 3.380 3.500 332,000 1,146,670 3.4538 3.252 3.252 3.271 3.214 3.328 349,164 3.2840 -0.58%
2022-09-08 0 3.440 3.440 3.450 3.290 3.510 805,000 2,763,240 3.4326 3.271 3.271 3.280 3.128 3.337 846,619 3.2639 2.38%
2022-09-07 0 3.360 3.360 3.370 3.220 3.370 819,000 2,737,780 3.3428 3.195 3.195 3.204 3.062 3.204 861,342 3.1785 5.33%
2022-09-06 0 3.190 3.190 3.270 3.190 3.300 66,000 213,200 3.2303 3.033 3.033 3.109 3.033 3.138 69,412 3.0715 0.00%
2022-09-05 0 3.190 3.190 3.210 3.190 3.260 169,000 543,849 3.2180 3.033 3.033 3.052 3.033 3.100 177,737 3.0598 -1.88%
2022-09-02 0 3.390 3.350 3.390 3.350 3.420 695,000 2,351,610 3.3836 3.091 3.055 3.091 3.055 3.119 762,183 3.0854 1.19%
2022-09-01 0 3.350 3.350 3.400 3.320 3.390 539,000 1,805,220 3.3492 3.055 3.055 3.100 3.027 3.091 591,103 3.0540 -0.30%
2022-08-31 0 3.360 3.340 3.360 3.330 3.370 92,000 307,940 3.3472 3.064 3.046 3.064 3.036 3.073 100,893 3.0521 0.00%
2022-08-30 0 3.360 3.360 3.380 3.330 3.360 163,000 546,600 3.3534 3.064 3.064 3.082 3.036 3.064 178,757 3.0578 0.30%
2022-08-29 0 3.350 3.350 3.390 3.330 3.400 210,000 709,250 3.3774 3.055 3.055 3.091 3.036 3.100 230,300 3.0797 0.00%
2022-08-26 0 3.350 3.350 3.380 3.340 3.390 59,000 197,810 3.3527 3.055 3.055 3.082 3.046 3.091 64,703 3.0572 0.00%
2022-08-25 0 3.350 3.350 3.370 3.320 3.390 57,000 191,670 3.3626 3.055 3.055 3.073 3.027 3.091 62,510 3.0662 -0.30%
2022-08-24 0 3.360 3.360 3.370 3.320 3.390 281,000 942,990 3.3558 3.064 3.064 3.073 3.027 3.091 308,163 3.0600 0.90%
2022-08-23 0 3.330 3.330 3.360 3.250 3.390 843,000 2,794,440 3.3149 3.036 3.036 3.064 2.964 3.091 924,490 3.0227 1.52%
2022-08-22 0 3.280 3.280 3.300 3.270 3.310 30,000 98,420 3.2807 2.991 2.991 3.009 2.982 3.018 32,900 2.9915 -0.61%
2022-08-19 0 3.300 3.300 3.330 3.230 3.360 277,000 917,990 3.3140 3.009 3.009 3.036 2.945 3.064 303,777 3.0219 1.54%
2022-08-18 0 3.250 3.250 3.280 3.240 3.280 108,000 352,044 3.2597 2.964 2.964 2.991 2.954 2.991 118,440 2.9723 -0.31%
2022-08-17 0 3.260 3.260 3.270 3.200 3.270 277,000 896,520 3.2365 2.973 2.973 2.982 2.918 2.982 303,777 2.9512 1.24%
2022-08-16 0 3.220 3.200 3.220 3.160 3.220 292,000 934,040 3.1988 2.936 2.918 2.936 2.881 2.936 320,227 2.9168 1.90%
2022-08-15 0 3.160 3.160 3.190 3.130 3.180 59,000 186,715 3.1647 2.881 2.881 2.909 2.854 2.900 64,703 2.8857 -0.63%
2022-08-12 0 3.180 3.170 3.180 3.120 3.200 326,000 1,029,110 3.1568 2.900 2.891 2.900 2.845 2.918 357,513 2.8785 0.95%
2022-08-11 0 3.150 3.090 3.150 3.080 3.170 105,000 329,100 3.1343 2.872 2.818 2.872 2.809 2.891 115,150 2.8580 2.61%
2022-08-10 0 3.070 3.070 3.110 3.070 3.150 163,000 506,960 3.1102 2.799 2.799 2.836 2.799 2.872 178,757 2.8360 -1.60%
2022-08-09 0 3.120 3.100 3.110 3.120 3.230 150,000 479,110 3.1941 2.845 2.827 2.836 2.845 2.945 164,500 2.9125 -1.89%
2022-08-08 0 3.180 3.180 3.190 3.050 3.190 264,000 832,170 3.1522 2.900 2.900 2.909 2.781 2.909 289,520 2.8743 4.26%
2022-08-05 0 3.050 3.050 3.080 3.030 3.090 208,000 634,680 3.0513 2.781 2.781 2.809 2.763 2.818 228,107 2.7824 -0.97%
2022-08-04 0 3.080 3.080 3.110 3.070 3.100 186,000 574,620 3.0894 2.809 2.809 2.836 2.799 2.827 203,980 2.8170 1.99%
2022-08-03 0 3.020 3.020 3.060 3.020 3.060 160,000 486,375 3.0398 2.754 2.754 2.790 2.754 2.790 175,467 2.7719 0.00%
2022-08-02 0 3.020 3.020 3.060 3.020 3.110 501,000 1,524,900 3.0437 2.754 2.754 2.790 2.754 2.836 549,430 2.7754 -3.51%
2022-08-01 0 3.130 3.120 3.130 3.120 3.150 64,000 200,102 3.1266 2.854 2.845 2.854 2.845 2.872 70,187 2.8510 0.97%
2022-07-29 0 3.100 3.100 3.120 3.100 3.200 615,000 1,927,210 3.1337 2.827 2.827 2.845 2.827 2.918 674,450 2.8575 -3.43%
2022-07-28 0 3.210 3.160 3.210 3.150 3.240 101,000 321,420 3.1824 2.927 2.881 2.927 2.872 2.954 110,763 2.9019 0.94%
2022-07-27 0 3.180 3.170 3.180 3.160 3.200 189,000 600,090 3.1751 2.900 2.891 2.900 2.881 2.918 207,270 2.8952 0.32%
2022-07-26 0 3.170 3.170 3.190 3.160 3.200 886,000 2,825,840 3.1894 2.891 2.891 2.909 2.881 2.918 971,647 2.9083 -0.31%
2022-07-25 0 3.180 3.180 3.200 3.150 3.200 93,000 295,280 3.1751 2.900 2.900 2.918 2.872 2.918 101,990 2.8952 0.63%
2022-07-22 0 3.160 3.140 3.160 3.130 3.200 376,000 1,187,870 3.1592 2.881 2.863 2.881 2.854 2.918 412,347 2.8808 -0.94%
2022-07-21 0 3.190 3.160 3.190 3.120 3.220 1,309,000 4,135,110 3.1590 2.909 2.881 2.909 2.845 2.936 1,435,537 2.8805 -0.93%
2022-07-20 0 3.220 3.200 3.220 3.220 3.350 428,000 1,413,974 3.3037 2.936 2.918 2.936 2.936 3.055 469,373 3.0125 -1.83%
2022-07-19 0 3.280 3.270 3.280 3.190 3.290 216,000 706,570 3.2712 2.991 2.982 2.991 2.909 3.000 236,880 2.9828 0.31%
2022-07-18 0 3.270 3.270 3.280 3.160 3.280 413,000 1,339,090 3.2423 2.982 2.982 2.991 2.881 2.991 452,923 2.9565 3.48%
2022-07-15 0 3.160 3.150 3.160 3.150 3.220 188,000 596,250 3.1715 2.881 2.872 2.881 2.872 2.936 206,173 2.8920 -0.32%
2022-07-14 0 3.170 3.170 3.200 3.160 3.230 308,000 982,250 3.1891 2.891 2.891 2.918 2.881 2.945 337,773 2.9080 -1.55%
2022-07-13 0 3.220 3.160 3.220 3.180 3.230 9,000 28,850 3.2056 2.936 2.881 2.936 2.900 2.945 9,870 2.9230 0.62%
2022-07-12 0 3.200 3.200 3.230 3.160 3.250 237,000 754,760 3.1846 2.918 2.918 2.945 2.881 2.964 259,910 2.9039 0.31%
2022-07-11 0 3.190 3.190 3.220 3.180 3.210 290,000 927,310 3.1976 2.909 2.909 2.936 2.900 2.927 318,033 2.9158 -0.62%
2022-07-08 0 3.210 3.210 3.220 3.210 3.250 33,000 106,360 3.2230 2.927 2.927 2.936 2.927 2.964 36,190 2.9389 0.00%
2022-07-07 0 3.210 3.210 3.220 3.210 3.290 282,000 915,500 3.2465 2.927 2.927 2.936 2.927 3.000 309,260 2.9603 -2.73%
2022-07-06 0 3.300 3.280 3.300 3.270 3.320 288,022 947,678 3.2903 3.009 2.991 3.009 2.982 3.027 315,864 3.0003 -0.60%
2022-07-05 0 3.320 3.320 3.340 3.290 3.350 397,000 1,316,253 3.3155 3.027 3.027 3.046 3.000 3.055 435,377 3.0233 -0.90%
2022-07-04 0 3.350 3.320 3.350 3.350 3.380 13,000 43,750 3.3654 3.055 3.027 3.055 3.055 3.082 14,257 3.0687 -1.47%
2022-06-30 0 3.400 3.380 3.410 3.360 3.400 178,000 604,550 3.3963 3.100 3.082 3.109 3.064 3.100 195,207 3.0970 0.59%
2022-06-29 0 3.380 3.370 3.380 3.340 3.400 265,000 893,202 3.3706 3.082 3.073 3.082 3.046 3.100 290,617 3.0735 0.30%
2022-06-28 0 3.370 3.350 3.370 3.320 3.370 321,000 1,072,539 3.3412 3.073 3.055 3.073 3.027 3.073 352,030 3.0467 0.00%
2022-06-27 0 3.370 3.350 3.370 3.310 3.370 444,010 1,484,752 3.3440 3.073 3.055 3.073 3.018 3.073 486,931 3.0492 1.81%
2022-06-24 0 3.310 3.290 3.310 3.290 3.330 227,000 749,642 3.3024 3.018 3.000 3.018 3.000 3.036 248,943 3.0113 0.30%
2022-06-23 0 3.300 3.280 3.300 3.250 3.320 339,000 1,115,200 3.2897 3.009 2.991 3.009 2.964 3.027 371,770 2.9997 0.61%
2022-06-22 0 3.280 3.260 3.280 3.250 3.340 370,000 1,212,830 3.2779 2.991 2.973 2.991 2.964 3.046 405,767 2.9890 -0.91%
2022-06-21 0 3.310 3.280 3.310 3.250 3.320 608,000 1,997,070 3.2847 3.018 2.991 3.018 2.964 3.027 666,773 2.9951 1.85%
2022-06-20 0 3.250 3.210 3.250 3.190 3.250 355,000 1,142,330 3.2178 2.964 2.927 2.964 2.909 2.964 389,317 2.9342 -0.31%
2022-06-17 0 3.260 3.260 3.270 3.100 3.260 2,525,000 8,199,430 3.2473 2.973 2.973 2.982 2.827 2.973 2,769,083 2.9611 4.49%
2022-06-16 0 3.120 3.100 3.120 3.110 3.210 862,000 2,714,685 3.1493 2.845 2.827 2.845 2.836 2.927 945,327 2.8717 -1.27%
2022-06-15 0 3.160 3.150 3.170 3.100 3.200 807,003 2,561,477 3.1741 2.881 2.872 2.891 2.827 2.918 885,013 2.8943 1.94%
2022-06-14 0 3.100 3.100 3.110 3.090 3.180 688,002 2,145,316 3.1182 2.827 2.827 2.836 2.818 2.900 754,509 2.8433 -2.52%
2022-06-13 0 3.180 3.170 3.180 3.180 3.290 754,000 2,420,360 3.2100 2.900 2.891 2.900 2.900 3.000 826,887 2.9271 -3.64%
2022-06-10 0 3.300 3.290 3.300 3.290 3.310 314,000 1,035,820 3.2988 3.009 3.000 3.009 3.000 3.018 344,353 3.0080 0.92%
2022-06-09 0 3.270 3.270 3.290 3.270 3.390 1,105,034 3,654,122 3.3068 2.982 2.982 3.000 2.982 3.091 1,211,854 3.0153 0.00%
2022-06-08 0 3.270 3.260 3.270 3.230 3.300 856,000 2,805,910 3.2779 2.982 2.973 2.982 2.945 3.009 938,747 2.9890 1.55%
2022-06-07 0 3.220 3.220 3.250 3.220 3.290 530,000 1,719,970 3.2452 2.936 2.936 2.964 2.936 3.000 581,233 2.9592 -1.23%
2022-06-06 0 3.260 3.260 3.290 3.220 3.300 1,254,896 4,104,810 3.2710 2.973 2.973 3.000 2.936 3.009 1,376,203 2.9827 0.62%
2022-06-02 0 3.240 3.240 3.250 3.210 3.260 1,056,000 3,422,410 3.2409 2.954 2.954 2.964 2.927 2.973 1,158,080 2.9552 0.62%
2022-06-01 0 3.220 3.220 3.240 3.170 3.260 2,102,500 6,767,903 3.2190 2.936 2.936 2.954 2.891 2.973 2,305,741 2.9352 3.04%
2022-05-31 0 3.240 3.230 3.240 3.240 3.430 10,955,000 35,729,040 3.2614 2.850 2.841 2.850 2.850 3.017 12,456,097 2.8684 -2.70%
2022-05-30 0 3.330 3.310 3.330 3.190 3.350 5,114,000 16,717,010 3.2689 2.929 2.911 2.929 2.806 2.946 5,814,740 2.8749 3.74%
2022-05-27 0 3.210 3.200 3.210 3.200 3.240 848,000 2,733,800 3.2238 2.823 2.814 2.823 2.814 2.850 964,196 2.8353 0.31%
2022-05-26 0 3.200 3.190 3.200 3.190 3.320 506,000 1,638,510 3.2382 2.814 2.806 2.814 2.806 2.920 575,334 2.8479 -2.14%
2022-05-25 0 3.270 3.270 3.280 3.270 3.390 353,000 1,164,920 3.3001 2.876 2.876 2.885 2.876 2.981 401,369 2.9024 -1.21%
2022-05-24 0 3.310 3.310 3.320 3.310 3.470 1,228,000 4,195,392 3.4164 2.911 2.911 2.920 2.911 3.052 1,396,265 3.0047 -2.65%
2022-05-23 0 3.400 3.400 3.410 3.400 3.530 543,000 1,883,460 3.4686 2.990 2.990 2.999 2.990 3.105 617,404 3.0506 -3.68%
2022-05-20 0 3.530 3.520 3.530 3.500 3.560 253,000 890,880 3.5213 3.105 3.096 3.105 3.078 3.131 287,667 3.0969 0.57%
2022-05-19 0 3.510 3.500 3.510 3.500 3.560 232,000 815,970 3.5171 3.087 3.078 3.087 3.078 3.131 263,790 3.0933 -0.57%
2022-05-18 0 3.530 3.530 3.540 3.520 3.640 615,500 2,185,335 3.5505 3.105 3.105 3.113 3.096 3.201 699,838 3.1226 -1.67%
2022-05-17 0 3.590 3.590 3.600 3.590 3.790 1,038,000 3,753,600 3.6162 3.157 3.157 3.166 3.157 3.333 1,180,231 3.1804 -4.52%
2022-05-16 0 3.760 3.750 3.760 3.760 3.800 13,000 48,960 3.7662 3.307 3.298 3.307 3.307 3.342 14,781 3.3123 0.53%
2022-05-13 0 3.740 3.740 3.750 3.740 3.770 265,000 994,840 3.7541 3.289 3.289 3.298 3.289 3.316 301,311 3.3017 -1.58%
2022-05-12 0 3.800 3.780 3.800 3.790 3.820 66,000 251,160 3.8055 3.342 3.324 3.342 3.333 3.360 75,044 3.3469 0.00%
2022-05-11 0 3.800 3.790 3.800 3.800 3.830 126,000 479,480 3.8054 3.342 3.333 3.342 3.342 3.368 143,265 3.3468 -0.52%
2022-05-10 0 3.820 3.800 3.820 3.820 3.920 132,000 508,410 3.8516 3.360 3.342 3.360 3.360 3.448 150,087 3.3874 0.00%
2022-05-06 0 3.820 3.820 3.890 3.790 3.820 233,000 886,340 3.8040 3.360 3.360 3.421 3.333 3.360 264,927 3.3456 0.79%
2022-05-05 0 3.790 3.790 3.840 3.790 3.880 164,000 625,045 3.8113 3.333 3.333 3.377 3.333 3.412 186,472 3.3520 -0.26%
2022-05-04 0 3.800 3.800 3.820 3.800 3.890 128,000 490,790 3.8343 3.342 3.342 3.360 3.342 3.421 145,539 3.3722 -2.31%
2022-05-03 0 3.890 3.870 3.900 3.870 3.930 127,000 493,900 3.8890 3.421 3.404 3.430 3.404 3.456 144,402 3.4203 -1.02%
2022-04-29 0 3.930 3.930 3.940 3.880 3.970 18,000 70,710 3.9283 3.456 3.456 3.465 3.412 3.492 20,466 3.4549 1.03%
2022-04-28 0 3.890 3.890 3.950 - - 0 0 - 3.421 3.421 3.474 - - 0 - 0.26%
2022-04-27 0 3.880 3.880 3.960 3.880 3.910 141,000 548,830 3.8924 3.412 3.412 3.483 3.412 3.439 160,320 3.4233 -0.51%
2022-04-26 0 3.900 3.900 3.970 3.880 3.990 26,000 102,770 3.9527 3.430 3.430 3.492 3.412 3.509 29,563 3.4763 0.00%
2022-04-25 0 3.900 3.900 3.950 3.880 4.000 129,000 503,980 3.9068 3.430 3.430 3.474 3.412 3.518 146,676 3.4360 -1.02%
2022-04-22 0 3.940 3.910 3.940 3.910 3.960 301,000 1,181,760 3.9261 3.465 3.439 3.465 3.439 3.483 342,244 3.4530 -0.76%
2022-04-21 0 3.970 3.960 3.970 3.960 4.020 40,000 158,720 3.9680 3.492 3.483 3.492 3.483 3.536 45,481 3.4898 0.00%
2022-04-20 0 3.970 3.970 4.030 3.970 4.030 87,000 347,480 3.9940 3.492 3.492 3.544 3.492 3.544 98,921 3.5127 -1.00%
2022-04-19 0 4.010 4.010 4.030 4.000 4.060 113,000 454,930 4.0259 3.527 3.527 3.544 3.518 3.571 128,484 3.5408 -0.25%
2022-04-14 0 4.020 4.020 4.050 4.020 4.060 10,000 40,400 4.0400 3.536 3.536 3.562 3.536 3.571 11,370 3.5531 0.50%
2022-04-13 0 4.000 4.000 4.070 4.000 4.070 75,000 302,540 4.0339 3.518 3.518 3.580 3.518 3.580 85,277 3.5477 0.00%
2022-04-12 0 4.000 4.000 4.020 3.990 4.060 234,000 941,060 4.0216 3.518 3.518 3.536 3.509 3.571 266,064 3.5370 -0.74%
2022-04-11 0 4.030 4.010 4.030 4.000 4.170 319,761 1,296,233 4.0538 3.544 3.527 3.544 3.518 3.667 363,576 3.5652 -3.59%
2022-04-08 0 4.180 4.150 4.180 4.100 4.180 111,000 458,300 4.1288 3.676 3.650 3.676 3.606 3.676 126,210 3.6313 1.70%
2022-04-07 0 4.110 4.110 4.160 4.110 4.190 197,000 815,160 4.1379 3.615 3.615 3.659 3.615 3.685 223,994 3.6392 -0.24%
2022-04-06 0 4.120 4.130 4.150 4.100 4.130 35,000 143,920 4.1120 3.623 3.632 3.650 3.606 3.632 39,796 3.6165 -0.24%
2022-04-04 0 4.130 4.120 4.150 4.060 4.240 63,000 259,370 4.1170 3.632 3.623 3.650 3.571 3.729 71,633 3.6208 -0.24%
2022-04-01 0 4.140 4.130 4.140 4.120 4.150 44,000 182,490 4.1475 3.641 3.632 3.641 3.623 3.650 50,029 3.6477 -0.24%
2022-03-31 0 4.150 4.150 4.200 4.150 4.220 216,000 902,880 4.1800 3.650 3.650 3.694 3.650 3.711 245,597 3.6763 -2.12%
2022-03-30 0 4.240 4.150 4.200 4.070 4.240 147,000 608,010 4.1361 3.729 3.650 3.694 3.580 3.729 167,143 3.6377 4.18%
2022-03-29 0 4.070 4.050 4.060 4.040 4.170 106,000 430,720 4.0634 3.580 3.562 3.571 3.553 3.667 120,525 3.5737 0.00%
2022-03-28 0 4.070 4.070 4.130 4.070 4.160 265,000 1,082,110 4.0834 3.580 3.580 3.632 3.580 3.659 301,311 3.5913 -2.86%
2022-03-25 0 4.190 4.160 4.200 4.160 4.250 74,000 310,450 4.1953 3.685 3.659 3.694 3.659 3.738 84,140 3.6897 -1.18%
2022-03-24 0 4.240 4.200 4.240 4.130 4.260 321,000 1,356,060 4.2245 3.729 3.694 3.729 3.632 3.747 364,985 3.7154 2.17%
2022-03-23 0 4.150 4.150 4.180 4.130 4.220 186,000 775,680 4.1703 3.650 3.650 3.676 3.632 3.711 211,486 3.6678 -0.72%
2022-03-22 0 4.180 4.180 4.220 4.100 4.240 335,000 1,402,015 4.1851 3.676 3.676 3.711 3.606 3.729 380,903 3.6808 1.46%
2022-03-21 0 4.120 4.100 4.110 4.100 4.150 239,334 986,132 4.1203 3.623 3.606 3.615 3.606 3.650 272,128 3.6238 0.00%
2022-03-18 0 4.120 4.110 4.120 3.940 4.250 813,607 3,359,491 4.1291 3.623 3.615 3.623 3.465 3.738 925,091 3.6315 0.98%
2022-03-17 0 4.080 4.010 4.080 4.000 4.080 464,674 1,874,019 4.0330 3.588 3.527 3.588 3.518 3.588 528,345 3.5470 3.55%
2022-03-16 0 3.940 3.940 3.970 3.850 4.000 410,000 1,614,750 3.9384 3.465 3.465 3.492 3.386 3.518 466,180 3.4638 1.81%
2022-03-15 0 3.870 3.870 3.900 3.830 4.020 762,000 2,978,500 3.9088 3.404 3.404 3.430 3.368 3.536 866,412 3.4377 -3.73%
2022-03-14 0 4.020 4.010 4.020 4.010 4.090 386,000 1,552,270 4.0214 3.536 3.527 3.536 3.527 3.597 438,891 3.5368 -1.95%
2022-03-11 0 4.100 4.060 4.100 3.990 4.180 354,022 1,428,978 4.0364 3.606 3.571 3.606 3.509 3.676 402,531 3.5500 -0.97%
2022-03-10 0 4.140 4.140 4.180 4.080 4.180 320,000 1,321,088 4.1284 3.641 3.641 3.676 3.588 3.676 363,848 3.6309 1.72%
2022-03-09 0 4.070 4.070 4.100 4.040 4.200 773,000 3,159,546 4.0874 3.580 3.580 3.606 3.553 3.694 878,919 3.5948 -1.69%
2022-03-08 0 4.140 4.130 4.150 4.130 4.240 323,000 1,347,385 4.1715 3.641 3.632 3.650 3.632 3.729 367,259 3.6688 -0.72%
2022-03-07 0 4.170 4.170 4.190 4.150 4.230 220,000 919,566 4.1798 3.667 3.667 3.685 3.650 3.720 250,145 3.6761 -2.11%
2022-03-04 0 4.260 4.260 4.270 4.210 4.300 459,000 1,951,704 4.2521 3.747 3.747 3.755 3.703 3.782 521,894 3.7397 -0.93%
2022-03-03 0 4.300 4.300 4.320 4.300 4.370 128,000 552,650 4.3176 3.782 3.782 3.799 3.782 3.843 145,539 3.7973 -0.46%
2022-03-02 0 4.320 4.320 4.350 4.290 4.420 212,000 919,980 4.3395 3.799 3.799 3.826 3.773 3.887 241,049 3.8166 -1.14%
2022-03-01 0 4.370 4.330 4.370 4.310 4.400 53,000 230,750 4.3538 3.843 3.808 3.843 3.791 3.870 60,262 3.8291 1.39%
2022-02-28 0 4.310 4.310 4.330 4.290 4.390 204,000 882,625 4.3266 3.791 3.791 3.808 3.773 3.861 231,953 3.8052 -1.37%
2022-02-25 0 4.370 4.370 4.380 4.330 4.400 154,000 669,820 4.3495 3.843 3.843 3.852 3.808 3.870 175,102 3.8253 1.63%
2022-02-24 0 4.300 4.300 4.340 4.290 4.420 550,000 2,395,955 4.3563 3.782 3.782 3.817 3.773 3.887 625,363 3.8313 -2.71%
2022-02-23 0 4.420 4.420 4.470 4.410 4.490 61,000 270,090 4.4277 3.887 3.887 3.931 3.879 3.949 69,358 3.8941 0.00%
2022-02-22 0 4.420 4.410 4.500 4.420 4.530 288,000 1,279,210 4.4417 3.887 3.879 3.958 3.887 3.984 327,463 3.9064 -2.21%
2022-02-21 0 4.520 4.520 4.530 4.520 4.600 183,000 834,720 4.5613 3.975 3.975 3.984 3.975 4.046 208,075 4.0116 -2.16%
2022-02-18 0 4.620 4.620 4.680 4.600 4.700 231,000 1,071,940 4.6404 4.063 4.063 4.116 4.046 4.134 262,653 4.0812 -1.49%
2022-02-17 0 4.690 4.680 4.700 4.680 4.730 71,000 333,520 4.6975 4.125 4.116 4.134 4.116 4.160 80,729 4.1314 -0.85%
2022-02-16 0 4.730 4.700 4.730 4.670 4.850 493,000 2,345,540 4.7577 4.160 4.134 4.160 4.107 4.266 560,553 4.1843 0.42%
2022-02-15 0 4.710 4.700 4.710 4.610 4.800 596,000 2,830,620 4.7494 4.142 4.134 4.142 4.054 4.222 677,666 4.1770 0.86%
2022-02-14 0 4.670 4.670 4.680 4.570 4.700 866,000 4,038,520 4.6634 4.107 4.107 4.116 4.019 4.134 984,663 4.1014 1.52%
2022-02-11 0 4.600 4.590 4.630 4.590 4.780 181,000 838,350 4.6318 4.046 4.037 4.072 4.037 4.204 205,801 4.0736 -1.29%
2022-02-10 0 4.660 4.660 4.680 4.660 4.800 332,000 1,568,560 4.7246 4.098 4.098 4.116 4.098 4.222 377,492 4.1552 -0.64%
2022-02-09 0 4.690 4.640 4.690 4.550 4.800 969,000 4,554,270 4.7000 4.125 4.081 4.125 4.002 4.222 1,101,776 4.1336 3.30%
2022-02-08 0 4.540 4.540 4.580 4.470 4.580 370,000 1,670,750 4.5155 3.993 3.993 4.028 3.931 4.028 420,699 3.9714 0.67%
2022-02-07 0 4.510 4.470 4.510 4.470 4.540 203,000 913,790 4.5014 3.966 3.931 3.966 3.931 3.993 230,816 3.9590 1.35%
2022-02-04 0 4.450 4.450 4.460 4.420 4.570 229,000 1,022,454 4.4649 3.914 3.914 3.923 3.887 4.019 260,378 3.9268 0.00%
2022-01-31 0 4.450 4.450 4.460 4.450 4.560 240,000 1,077,610 4.4900 3.914 3.914 3.923 3.914 4.010 272,886 3.9489 -2.41%
2022-01-28 0 4.560 4.560 4.580 4.550 4.680 587,037 2,689,377 4.5813 4.010 4.010 4.028 4.002 4.116 667,475 4.0292 -0.65%
2022-01-27 0 4.590 4.580 4.620 4.550 5.130 3,089,000 14,698,860 4.7585 4.037 4.028 4.063 4.002 4.512 3,512,267 4.1850 -1.50%
2022-01-26 0 4.660 4.660 4.670 4.380 4.670 2,143,000 9,869,890 4.6056 4.098 4.098 4.107 3.852 4.107 2,436,642 4.0506 6.64%
2022-01-25 0 4.370 4.370 4.400 4.360 4.410 408,000 1,784,915 4.3748 3.843 3.843 3.870 3.835 3.879 463,906 3.8476 -0.91%
2022-01-24 0 4.410 4.410 4.420 4.410 4.530 859,000 3,832,010 4.4610 3.879 3.879 3.887 3.879 3.984 976,704 3.9234 -2.00%
2022-01-21 0 4.500 4.500 4.540 4.500 4.590 110,910 502,485 4.5306 3.958 3.958 3.993 3.958 4.037 126,107 3.9846 -1.53%
2022-01-20 0 4.570 4.530 4.570 4.500 4.570 844,506 3,835,967 4.5423 4.019 3.984 4.019 3.958 4.019 960,224 3.9949 0.00%
2022-01-19 0 4.570 4.500 4.570 4.460 4.570 543,000 2,448,240 4.5087 4.019 3.958 4.019 3.923 4.019 617,404 3.9654 1.56%
2022-01-18 0 4.500 4.500 4.520 4.480 4.550 705,000 3,177,445 4.5070 3.958 3.958 3.975 3.940 4.002 801,602 3.9639 0.00%
2022-01-17 0 4.500 4.500 4.520 4.480 4.610 1,485,000 6,700,700 4.5123 3.958 3.958 3.975 3.940 4.054 1,688,481 3.9685 -2.17%
2022-01-14 0 4.600 4.600 4.620 4.390 4.630 5,359,963 24,493,688 4.5697 4.046 4.046 4.063 3.861 4.072 6,094,406 4.0190 3.84%
2022-01-13 0 4.430 4.430 4.450 4.310 4.500 1,991,000 8,881,081 4.4606 3.896 3.896 3.914 3.791 3.958 2,263,815 3.9231 1.61%
2022-01-12 0 4.360 4.300 4.370 4.300 4.360 388,000 1,681,490 4.3337 3.835 3.782 3.843 3.782 3.835 441,165 3.8115 0.93%
2022-01-11 0 4.320 4.320 4.360 4.290 4.430 1,082,000 4,693,470 4.3378 3.799 3.799 3.835 3.773 3.896 1,230,260 3.8150 -1.14%
2022-01-10 0 4.370 4.360 4.370 4.240 4.430 1,107,000 4,814,650 4.3493 3.843 3.835 3.843 3.729 3.896 1,258,685 3.8251 3.55%
2022-01-07 0 4.220 4.220 4.250 4.210 4.320 583,000 2,479,410 4.2528 3.711 3.711 3.738 3.703 3.799 662,885 3.7403 -0.94%
2022-01-06 0 4.260 4.260 4.270 4.170 4.300 797,000 3,356,960 4.2120 3.747 3.747 3.755 3.667 3.782 906,208 3.7044 1.19%
2022-01-05 0 4.210 4.190 4.210 4.190 4.440 1,035,000 4,424,013 4.2744 3.703 3.685 3.703 3.685 3.905 1,176,820 3.7593 -5.18%
2022-01-04 0 4.440 4.400 4.450 4.300 4.530 2,267,000 10,070,200 4.4421 3.905 3.870 3.914 3.782 3.984 2,577,633 3.9068 4.23%
2022-01-03 0 4.260 4.240 4.260 4.230 4.360 1,622,000 6,929,210 4.2720 3.747 3.729 3.747 3.720 3.835 1,844,253 3.7572 -2.29%
2021-12-31 0 4.360 4.360 4.370 4.140 4.380 4,402,000 18,917,340 4.2974 3.835 3.835 3.843 3.641 3.852 5,005,179 3.7796 3.32%
2021-12-30 0 4.220 4.220 4.230 4.020 4.220 1,347,000 5,610,500 4.1652 3.711 3.711 3.720 3.536 3.711 1,531,571 3.6632 4.98%
2021-12-29 0 4.020 4.000 4.020 3.990 4.090 704,000 2,856,960 4.0582 3.536 3.518 3.536 3.509 3.597 800,465 3.5691 0.75%
2021-12-28 0 3.990 3.950 4.050 3.960 4.060 413,000 1,660,320 4.0201 3.509 3.474 3.562 3.483 3.571 469,591 3.5357 0.76%
2021-12-24 0 3.960 3.960 4.010 3.920 4.000 100,000 395,780 3.9578 3.483 3.483 3.527 3.448 3.518 113,702 3.4808 -1.25%
2021-12-23 0 4.010 4.000 4.030 3.930 4.010 406,000 1,618,020 3.9853 3.527 3.518 3.544 3.456 3.527 461,632 3.5050 1.26%
2021-12-22 0 3.960 3.960 3.970 3.910 3.970 379,000 1,497,730 3.9518 3.483 3.483 3.492 3.439 3.492 430,932 3.4756 0.25%
2021-12-21 0 3.950 3.890 3.950 3.850 3.960 390,000 1,525,950 3.9127 3.474 3.421 3.474 3.386 3.483 443,439 3.4412 2.07%
2021-12-20 0 3.870 3.870 3.900 3.800 3.920 550,000 2,125,120 3.8639 3.404 3.404 3.430 3.342 3.448 625,363 3.3982 0.52%
2021-12-17 0 3.850 3.850 3.890 3.830 3.900 118,000 455,030 3.8562 3.386 3.386 3.421 3.368 3.430 134,169 3.3915 0.26%
2021-12-16 0 3.840 3.840 3.870 3.820 3.860 358,000 1,374,660 3.8398 3.377 3.377 3.404 3.360 3.395 407,055 3.3771 -0.52%
2021-12-15 0 3.860 3.850 3.860 3.840 3.880 1,172,000 4,514,740 3.8522 3.395 3.386 3.395 3.377 3.412 1,332,592 3.3879 -0.52%
2021-12-14 0 3.880 3.880 3.910 3.880 3.940 1,067,000 4,150,570 3.8899 3.412 3.412 3.439 3.412 3.465 1,213,205 3.4212 -1.52%
2021-12-13 0 3.940 3.940 3.970 3.920 4.060 281,000 1,112,630 3.9595 3.465 3.465 3.492 3.448 3.571 319,504 3.4824 -0.25%
2021-12-10 0 3.950 3.940 3.950 3.940 3.980 147,000 581,960 3.9589 3.474 3.465 3.474 3.465 3.500 167,143 3.4818 -1.74%
2021-12-09 0 4.020 4.010 4.020 3.960 4.020 275,000 1,100,130 4.0005 3.536 3.527 3.536 3.483 3.536 312,682 3.5184 0.00%
2021-12-08 0 4.020 4.010 4.020 3.950 4.050 272,000 1,084,890 3.9886 3.536 3.527 3.536 3.474 3.562 309,271 3.5079 -0.74%
2021-12-07 0 4.050 3.930 4.050 3.930 4.050 469,000 1,861,390 3.9688 3.562 3.456 3.562 3.456 3.562 533,264 3.4906 2.02%
2021-12-06 0 3.970 3.970 4.000 3.970 4.100 427,000 1,714,330 4.0148 3.492 3.492 3.518 3.492 3.606 485,509 3.5310 -3.17%
2021-12-03 0 4.100 4.020 4.100 4.030 4.100 245,000 997,980 4.0734 3.606 3.536 3.606 3.544 3.606 278,571 3.5825 0.99%
2021-12-02 0 4.060 4.050 4.060 4.040 4.190 437,000 1,781,370 4.0764 3.571 3.562 3.571 3.553 3.685 496,879 3.5851 -0.98%
2021-12-01 0 4.100 4.100 4.150 4.030 4.220 1,690,000 7,043,040 4.1675 3.606 3.606 3.650 3.544 3.711 1,921,570 3.6653 1.74%
2021-11-30 0 4.030 4.030 4.200 3.950 4.210 3,125,000 12,834,050 4.1069 3.544 3.544 3.694 3.474 3.703 3,553,200 3.6120 0.00%
2021-11-29 0 4.030 4.020 4.060 3.970 4.100 765,000 3,061,890 4.0025 3.544 3.536 3.571 3.492 3.606 869,823 3.5201 -0.25%
2021-11-26 0 4.040 4.020 4.060 4.020 4.080 158,000 639,280 4.0461 3.553 3.536 3.571 3.536 3.588 179,650 3.5585 -1.70%
2021-11-25 0 4.110 4.110 4.180 4.090 4.200 1,081,000 4,471,990 4.1369 3.615 3.615 3.676 3.597 3.694 1,229,123 3.6384 -1.20%
2021-11-24 0 4.160 4.160 4.200 4.040 4.210 2,166,000 9,019,330 4.1640 3.659 3.659 3.694 3.553 3.703 2,462,794 3.6622 2.97%
2021-11-23 0 4.040 4.040 4.120 4.010 4.150 1,020,000 4,155,005 4.0735 3.553 3.553 3.623 3.527 3.650 1,159,764 3.5826 -1.70%
2021-11-22 0 4.110 4.110 4.140 4.070 4.220 345,000 1,418,190 4.1107 3.615 3.615 3.641 3.580 3.711 392,273 3.6153 -1.44%
2021-11-19 0 4.170 4.170 4.190 3.990 4.230 1,724,000 7,198,170 4.1753 3.667 3.667 3.685 3.509 3.720 1,960,229 3.6721 3.73%
2021-11-18 0 4.020 4.010 4.020 3.920 4.040 638,000 2,545,610 3.9900 3.536 3.527 3.536 3.448 3.553 725,421 3.5091 -0.50%
2021-11-17 0 4.040 4.010 4.040 3.940 4.040 776,000 3,090,760 3.9829 3.553 3.527 3.553 3.465 3.553 882,331 3.5030 0.75%
2021-11-16 0 4.010 4.000 4.010 3.870 4.010 1,093,000 4,346,540 3.9767 3.527 3.518 3.527 3.404 3.527 1,242,767 3.4975 2.82%
2021-11-15 0 3.900 3.900 3.930 3.810 3.930 1,104,394 4,270,131 3.8665 3.430 3.430 3.456 3.351 3.456 1,255,722 3.4005 0.00%
2021-11-12 0 3.900 3.900 3.910 3.820 3.910 258,000 1,000,680 3.8786 3.430 3.430 3.439 3.360 3.439 293,352 3.4112 0.00%
2021-11-11 0 3.900 3.900 3.910 3.820 3.930 811,000 3,153,550 3.8885 3.430 3.430 3.439 3.360 3.456 922,126 3.4199 2.36%
2021-11-10 0 3.810 3.810 3.840 3.770 3.840 749,000 2,851,890 3.8076 3.351 3.351 3.377 3.316 3.377 851,631 3.3487 1.60%
2021-11-09 0 3.750 3.750 3.770 3.750 3.820 650,000 2,455,580 3.7778 3.298 3.298 3.316 3.298 3.360 739,066 3.3225 -2.85%
2021-11-08 0 3.860 3.820 3.860 3.740 3.890 929,000 3,570,555 3.8434 3.395 3.360 3.395 3.289 3.421 1,056,295 3.3803 4.32%
2021-11-05 0 3.700 3.700 3.760 3.700 3.750 2,254,000 8,426,502 3.7385 3.254 3.254 3.307 3.254 3.298 2,562,852 3.2879 -2.12%
2021-11-04 0 3.780 3.760 3.780 3.700 3.780 2,053,000 7,708,370 3.7547 3.324 3.307 3.324 3.254 3.324 2,334,310 3.3022 0.80%
2021-11-03 0 3.750 3.750 3.760 3.750 3.800 403,000 1,518,741 3.7686 3.298 3.298 3.307 3.298 3.342 458,221 3.3144 -0.79%
2021-11-02 0 3.780 3.780 3.800 3.780 3.910 1,049,000 4,048,163 3.8591 3.324 3.324 3.342 3.324 3.439 1,192,738 3.3940 0.00%
2021-11-01 0 3.780 3.780 3.790 3.730 3.790 535,000 2,011,457 3.7597 3.324 3.324 3.333 3.280 3.333 608,308 3.3066 -0.53%
2021-10-29 0 3.800 3.800 3.810 3.750 3.880 1,077,000 4,098,240 3.8052 3.342 3.342 3.351 3.298 3.412 1,224,575 3.3467 -0.26%
2021-10-28 0 3.810 3.810 3.850 3.800 3.850 441,000 1,681,140 3.8121 3.351 3.351 3.386 3.342 3.386 501,428 3.3527 -1.04%
2021-10-27 0 3.850 3.830 3.910 3.830 3.960 372,000 1,442,050 3.8765 3.386 3.368 3.439 3.368 3.483 422,973 3.4093 -1.53%
2021-10-26 0 3.910 3.900 3.910 3.900 3.970 812,000 3,189,200 3.9276 3.439 3.430 3.439 3.430 3.492 923,263 3.4543 0.00%
2021-10-25 0 3.910 3.910 3.950 3.820 3.950 1,248,000 4,865,210 3.8984 3.439 3.439 3.474 3.360 3.474 1,419,006 3.4286 1.30%
2021-10-22 0 3.860 3.860 3.880 3.750 3.940 7,181,000 27,852,860 3.8787 3.395 3.395 3.412 3.298 3.465 8,164,969 3.4113 1.05%
2021-10-21 0 3.820 3.820 3.830 3.700 3.900 10,454,603 39,717,197 3.7990 3.360 3.360 3.368 3.254 3.430 11,887,134 3.3412 -0.52%
2021-10-20 0 3.840 3.820 3.840 3.800 3.880 1,702,000 6,512,240 3.8262 3.377 3.360 3.377 3.342 3.412 1,935,215 3.3651 -1.03%
2021-10-19 0 3.880 3.840 3.880 3.830 3.920 2,680,000 10,353,020 3.8631 3.412 3.377 3.412 3.368 3.448 3,047,224 3.3975 -1.27%
2021-10-18 0 3.930 3.910 3.930 3.910 3.950 187,000 735,400 3.9326 3.456 3.439 3.456 3.439 3.474 212,623 3.4587 0.51%
2021-10-15 0 3.910 3.900 3.910 3.900 3.970 1,495,000 5,856,010 3.9171 3.439 3.430 3.439 3.430 3.492 1,699,851 3.4450 -1.51%
2021-10-12 0 3.970 3.960 3.970 3.950 4.040 1,022,000 4,072,620 3.9850 3.492 3.483 3.492 3.474 3.553 1,162,038 3.5047 -0.25%
2021-10-11 0 3.980 3.980 4.000 3.960 4.000 460,000 1,834,480 3.9880 3.500 3.500 3.518 3.483 3.518 523,031 3.5074 -2.21%
2021-10-08 0 4.070 4.020 4.080 4.010 4.090 512,000 2,065,150 4.0335 3.580 3.536 3.588 3.527 3.597 582,156 3.5474 1.50%
2021-10-07 0 4.010 4.010 4.020 3.960 4.050 435,000 1,745,630 4.0129 3.527 3.527 3.536 3.483 3.562 494,605 3.5293 0.00%
2021-10-06 0 4.010 4.010 4.140 3.980 4.190 291,000 1,170,380 4.0219 3.527 3.527 3.641 3.500 3.685 330,874 3.5372 0.75%
2021-10-05 0 3.980 3.980 4.050 3.920 4.020 484,000 1,928,280 3.9840 3.500 3.500 3.562 3.448 3.536 550,320 3.5039 0.00%
2021-10-04 0 3.980 3.980 4.010 3.920 4.070 219,000 876,090 4.0004 3.500 3.500 3.527 3.448 3.580 249,008 3.5183 -2.69%
2021-09-30 0 4.090 4.090 4.100 4.090 4.160 421,000 1,727,235 4.1027 3.597 3.597 3.606 3.597 3.659 478,687 3.6083 0.25%
2021-09-29 0 4.080 4.080 4.100 4.060 4.110 354,000 1,446,315 4.0856 3.588 3.588 3.606 3.571 3.615 402,506 3.5933 -0.49%
2021-09-28 0 4.100 4.100 4.110 4.100 4.200 273,000 1,123,850 4.1167 3.606 3.606 3.615 3.606 3.694 310,408 3.6206 0.00%
2021-09-27 0 4.100 4.100 4.120 4.090 4.220 519,000 2,149,570 4.1418 3.606 3.606 3.623 3.597 3.711 590,115 3.6426 -2.38%
2021-09-24 0 4.200 4.200 4.210 4.200 4.300 797,000 3,378,590 4.2391 3.694 3.694 3.703 3.694 3.782 906,208 3.7283 -2.33%
2021-09-23 0 4.300 4.290 4.300 4.290 4.370 336,000 1,450,370 4.3166 3.782 3.773 3.782 3.773 3.843 382,040 3.7964 0.70%
2021-09-21 0 4.270 4.260 4.270 4.260 4.280 268,000 1,143,420 4.2665 3.755 3.747 3.755 3.747 3.764 304,722 3.7523 0.00%
2021-09-20 0 4.270 4.270 4.280 4.260 4.360 806,000 3,457,320 4.2895 3.755 3.755 3.764 3.747 3.835 916,441 3.7725 -1.84%
2021-09-17 0 4.350 4.340 4.350 4.310 4.360 291,000 1,261,820 4.3362 3.826 3.817 3.826 3.791 3.835 330,874 3.8136 0.00%
2021-09-16 0 4.350 4.350 4.360 4.350 4.450 515,000 2,256,780 4.3821 3.826 3.826 3.835 3.826 3.914 585,567 3.8540 -1.81%
2021-09-15 0 4.430 4.430 4.500 4.420 4.520 295,000 1,312,370 4.4487 3.896 3.896 3.958 3.887 3.975 335,422 3.9126 -2.21%
2021-09-14 0 4.530 4.440 4.530 4.410 4.530 366,000 1,632,480 4.4603 3.984 3.905 3.984 3.879 3.984 416,151 3.9228 0.44%
2021-09-13 0 4.510 4.470 4.510 4.440 4.550 101,000 454,040 4.4954 3.966 3.931 3.966 3.905 4.002 114,839 3.9537 1.12%
2021-09-10 0 4.460 4.460 4.520 4.460 4.520 168,000 754,470 4.4909 3.923 3.923 3.975 3.923 3.975 191,020 3.9497 -1.98%
2021-09-09 0 4.550 4.460 4.560 4.470 4.550 142,000 639,840 4.5059 4.002 3.923 4.010 3.931 4.002 161,457 3.9629 1.56%
2021-09-08 0 4.480 4.480 4.500 4.480 4.570 651,000 2,932,110 4.5040 3.940 3.940 3.958 3.940 4.019 740,203 3.9612 -1.75%
2021-09-07 0 4.560 4.520 4.560 4.510 4.570 135,100 611,822 4.5287 4.010 3.975 4.010 3.966 4.019 153,612 3.9829 0.00%
2021-09-06 0 4.560 4.520 4.560 4.510 4.570 189,000 857,790 4.5386 4.010 3.975 4.010 3.966 4.019 214,898 3.9916 0.00%
2021-09-03 0 4.560 4.520 4.560 4.510 4.590 148,000 670,150 4.5280 4.010 3.975 4.010 3.966 4.037 168,280 3.9824 0.22%
2021-09-02 0 4.550 4.530 4.550 4.510 4.590 198,000 898,440 4.5376 4.002 3.984 4.002 3.966 4.037 225,131 3.9907 0.44%
2021-09-01 0 4.530 4.520 4.540 4.520 4.600 160,703 731,739 4.5534 3.984 3.975 3.993 3.975 4.046 182,723 4.0046 0.33%
2021-08-31 0 4.650 4.640 4.650 4.500 4.690 614,000 2,843,910 4.6318 3.971 3.962 3.971 3.843 4.005 719,007 3.9553 2.20%
2021-08-30 0 4.550 4.550 4.570 4.530 4.750 932,000 4,278,830 4.5910 3.885 3.885 3.903 3.868 4.056 1,091,392 3.9205 -3.19%
2021-08-27 0 4.700 4.660 4.700 4.660 4.790 396,000 1,860,230 4.6976 4.014 3.979 4.014 3.979 4.090 463,724 4.0115 0.86%
2021-08-26 0 4.660 4.660 4.670 4.610 4.820 1,317,000 6,198,960 4.7069 3.979 3.979 3.988 3.937 4.116 1,542,235 4.0195 -3.32%
2021-08-25 0 4.820 4.750 4.820 4.740 4.820 243,000 1,161,730 4.7808 4.116 4.056 4.116 4.048 4.116 284,558 4.0826 1.90%
2021-08-24 0 4.730 4.720 4.780 4.540 4.820 3,025,000 14,403,795 4.7616 4.039 4.031 4.082 3.877 4.116 3,542,339 4.0662 4.88%
2021-08-23 0 4.510 4.500 4.560 4.440 4.590 2,893,000 13,130,705 4.5388 3.851 3.843 3.894 3.792 3.920 3,387,765 3.8759 1.58%
2021-08-20 0 4.440 4.430 4.450 4.410 4.550 2,089,000 9,360,320 4.4808 3.792 3.783 3.800 3.766 3.885 2,446,264 3.8264 0.68%
2021-08-19 0 4.410 4.410 4.430 4.230 4.530 2,291,000 10,094,280 4.4061 3.766 3.766 3.783 3.612 3.868 2,682,810 3.7626 1.38%
2021-08-18 0 4.350 4.330 4.350 4.270 4.390 492,000 2,129,840 4.3289 3.715 3.698 3.715 3.646 3.749 576,142 3.6967 1.16%
2021-08-17 0 4.300 4.300 4.340 4.300 4.400 473,000 2,045,910 4.3254 3.672 3.672 3.706 3.672 3.757 553,893 3.6937 -2.05%
2021-08-16 0 4.390 4.340 4.390 4.330 4.430 406,000 1,774,966 4.3718 3.749 3.706 3.749 3.698 3.783 475,435 3.7334 0.23%
2021-08-13 0 4.380 4.380 4.420 4.320 4.450 235,000 1,035,430 4.4061 3.740 3.740 3.774 3.689 3.800 275,190 3.7626 0.23%
2021-08-12 0 4.370 4.370 4.400 4.360 4.470 267,000 1,176,050 4.4047 3.732 3.732 3.757 3.723 3.817 312,663 3.7614 -0.23%
2021-08-11 0 4.380 4.380 4.420 4.310 4.520 1,056,000 4,610,880 4.3664 3.740 3.740 3.774 3.681 3.860 1,236,598 3.7287 -2.67%
2021-08-10 0 4.500 4.490 4.500 4.450 4.750 546,000 2,463,770 4.5124 3.843 3.834 3.843 3.800 4.056 639,378 3.8534 -2.60%
2021-08-09 0 4.620 4.620 4.690 4.490 4.780 667,000 3,063,303 4.5927 3.945 3.945 4.005 3.834 4.082 781,071 3.9219 1.32%
2021-08-06 0 4.560 4.560 4.570 4.490 4.760 2,882,000 12,962,450 4.4977 3.894 3.894 3.903 3.834 4.065 3,374,883 3.8409 2.47%
2021-08-05 0 4.450 4.430 4.480 4.380 4.480 361,000 1,603,771 4.4426 3.800 3.783 3.826 3.740 3.826 422,739 3.7938 -0.22%
2021-08-04 0 4.460 4.400 4.460 4.300 4.520 551,502 2,443,044 4.4298 3.809 3.757 3.809 3.672 3.860 645,821 3.7829 3.00%
2021-08-03 0 4.330 4.330 4.340 4.310 4.370 404,000 1,749,460 4.3303 3.698 3.698 3.706 3.681 3.732 473,093 3.6979 -1.14%
2021-08-02 0 4.380 4.380 4.390 4.300 4.420 482,000 2,107,700 4.3728 3.740 3.740 3.749 3.672 3.774 564,432 3.7342 -0.45%
2021-07-30 0 4.400 4.400 4.420 4.320 4.560 869,000 3,832,940 4.4107 3.757 3.757 3.774 3.689 3.894 1,017,618 3.7666 -4.14%
2021-07-29 0 4.590 4.500 4.590 4.490 4.680 466,000 2,123,775 4.5575 3.920 3.843 3.920 3.834 3.997 545,696 3.8919 1.32%
2021-07-28 0 4.530 4.470 4.540 4.360 4.600 1,298,000 5,773,180 4.4478 3.868 3.817 3.877 3.723 3.928 1,519,986 3.7982 1.12%
2021-07-27 0 4.480 4.460 4.480 4.400 4.870 1,554,000 7,186,120 4.6243 3.826 3.809 3.826 3.757 4.159 1,819,767 3.9489 -7.82%
2021-07-26 0 4.860 4.800 4.860 4.780 4.890 1,496,000 7,276,180 4.8638 4.150 4.099 4.150 4.082 4.176 1,751,848 4.1534 -0.41%
2021-07-23 0 4.880 4.880 4.890 4.750 4.950 1,340,000 6,528,960 4.8724 4.167 4.167 4.176 4.056 4.227 1,569,169 4.1608 -0.20%
2021-07-22 0 4.890 4.890 4.910 4.860 5.080 965,784 4,751,622 4.9200 4.176 4.176 4.193 4.150 4.338 1,130,954 4.2014 -2.98%
2021-07-21 0 5.040 5.030 5.040 5.010 5.240 943,000 4,801,865 5.0921 4.304 4.295 4.304 4.278 4.475 1,104,273 4.3484 -3.08%
2021-07-20 0 5.200 5.160 5.200 4.850 5.200 2,486,000 12,626,070 5.0789 4.441 4.406 4.441 4.142 4.441 2,911,159 4.3371 5.48%
2021-07-19 0 4.930 4.930 4.980 4.880 5.060 1,590,000 7,906,310 4.9725 4.210 4.210 4.253 4.167 4.321 1,861,924 4.2463 -1.20%
2021-07-16 0 4.990 4.990 5.010 4.950 5.270 3,570,000 18,196,320 5.0970 4.261 4.261 4.278 4.227 4.500 4,180,546 4.3526 -2.73%
2021-07-15 0 5.130 5.130 5.150 5.010 5.220 5,461,000 28,006,880 5.1285 4.381 4.381 4.398 4.278 4.458 6,394,947 4.3795 2.19%
2021-07-14 0 5.020 5.000 5.020 4.820 5.030 5,171,000 25,610,105 4.9526 4.287 4.270 4.287 4.116 4.295 6,055,351 4.2293 3.08%
2021-07-13 0 4.870 4.840 4.870 4.800 4.880 2,410,000 11,690,648 4.8509 4.159 4.133 4.159 4.099 4.167 2,822,161 4.1424 1.46%
2021-07-12 0 4.800 4.790 4.800 4.730 4.820 2,130,973 10,200,778 4.7869 4.099 4.090 4.099 4.039 4.116 2,495,415 4.0878 1.27%
2021-07-09 0 4.740 4.710 4.740 4.650 4.760 830,000 3,917,880 4.7203 4.048 4.022 4.048 3.971 4.065 971,948 4.0310 0.42%
2021-07-08 0 4.720 4.700 4.720 4.690 4.880 3,676,000 17,591,150 4.7854 4.031 4.014 4.031 4.005 4.167 4,304,674 4.0865 -0.63%
2021-07-07 0 4.750 4.710 4.750 4.710 4.790 1,723,000 8,164,400 4.7385 4.056 4.022 4.056 4.022 4.090 2,017,670 4.0465 0.21%
2021-07-06 0 4.740 4.710 4.740 4.670 4.770 1,348,702 6,396,489 4.7427 4.048 4.022 4.048 3.988 4.073 1,579,359 4.0501 1.94%
2021-07-05 0 4.650 4.650 4.720 4.650 4.780 2,058,000 9,725,160 4.7255 3.971 3.971 4.031 3.971 4.082 2,409,962 4.0354 0.87%
2021-07-02 0 4.610 4.610 4.690 4.530 4.730 1,700,000 7,889,540 4.6409 3.937 3.937 4.005 3.868 4.039 1,990,736 3.9631 1.32%
2021-06-30 0 4.550 4.550 4.600 4.550 4.590 317,000 1,447,375 4.5659 3.885 3.885 3.928 3.885 3.920 371,214 3.8990 -0.22%
2021-06-29 0 4.560 4.550 4.560 4.540 4.610 664,000 3,027,055 4.5588 3.894 3.885 3.894 3.877 3.937 777,558 3.8930 -0.22%
2021-06-28 0 4.570 4.570 4.580 4.560 4.700 299,000 1,374,460 4.5969 3.903 3.903 3.911 3.894 4.014 350,135 3.9255 -2.35%
2021-06-25 0 4.680 4.670 4.700 4.650 4.760 1,478,000 6,973,837 4.7184 3.997 3.988 4.014 3.971 4.065 1,730,769 4.0293 0.43%
2021-06-24 0 4.660 4.650 4.670 4.630 4.800 1,844,000 8,685,736 4.7103 3.979 3.971 3.988 3.954 4.099 2,159,363 4.0224 -0.85%
2021-06-23 0 4.700 4.680 4.700 4.500 4.720 3,089,000 14,355,330 4.6472 4.014 3.997 4.014 3.843 4.031 3,617,285 3.9685 4.44%
2021-06-22 0 4.500 4.500 4.510 4.490 4.590 843,000 3,848,345 4.5651 3.843 3.843 3.851 3.834 3.920 987,171 3.8984 0.67%
2021-06-21 0 4.470 4.460 4.470 4.460 4.570 1,103,000 4,995,920 4.5294 3.817 3.809 3.817 3.809 3.903 1,291,637 3.8679 -0.89%
2021-06-18 0 4.510 4.500 4.510 4.380 4.530 785,000 3,523,530 4.4886 3.851 3.843 3.851 3.740 3.868 919,252 3.8330 2.73%
2021-06-17 0 4.390 4.380 4.390 4.360 4.430 657,000 2,875,930 4.3774 3.749 3.740 3.749 3.723 3.783 769,361 3.7381 -0.23%
2021-06-16 0 4.400 4.400 4.440 4.400 4.480 422,000 1,871,560 4.4350 3.757 3.757 3.792 3.757 3.826 494,171 3.7873 -2.65%
2021-06-15 0 4.520 4.500 4.520 4.480 4.590 198,000 894,850 4.5194 3.860 3.843 3.860 3.826 3.920 231,862 3.8594 -1.95%
2021-06-11 0 4.610 4.600 4.620 4.610 4.690 862,000 4,013,850 4.6564 3.937 3.928 3.945 3.937 4.005 1,009,420 3.9764 -0.86%
2021-06-10 0 4.650 4.600 4.650 4.580 4.710 1,046,000 4,842,995 4.6300 3.971 3.928 3.971 3.911 4.022 1,224,888 3.9538 1.53%
2021-06-09 0 4.580 4.580 4.590 4.410 4.630 1,575,000 7,171,350 4.5532 3.911 3.911 3.920 3.766 3.954 1,844,359 3.8883 3.15%
2021-06-08 0 4.440 4.430 4.440 4.430 4.540 538,000 2,414,790 4.4885 3.792 3.783 3.792 3.783 3.877 630,009 3.8329 -1.99%
2021-06-07 0 4.530 4.530 4.540 4.500 4.670 953,000 4,377,460 4.5933 3.868 3.868 3.877 3.843 3.988 1,115,983 3.9225 0.89%
2021-06-04 0 4.490 4.490 4.570 4.490 4.630 403,000 1,833,311 4.5492 3.834 3.834 3.903 3.834 3.954 471,922 3.8848 -2.39%
2021-06-03 0 4.600 4.590 4.600 4.580 4.690 1,439,000 6,671,800 4.6364 3.928 3.920 3.928 3.911 4.005 1,685,100 3.9593 0.44%
2021-06-02 0 4.580 4.560 4.570 4.510 4.640 1,877,000 8,554,270 4.5574 3.911 3.894 3.903 3.851 3.962 2,198,007 3.8918 -0.93%
2021-06-01 0 4.800 4.780 4.800 4.610 4.860 1,941,000 9,302,940 4.7929 3.948 3.931 3.948 3.792 3.997 2,359,976 3.9420 3.67%
2021-05-31 0 4.630 4.630 4.700 4.620 4.700 573,000 2,661,300 4.6445 3.808 3.808 3.866 3.800 3.866 696,685 3.8199 -0.64%
2021-05-28 0 4.660 4.660 4.710 4.630 4.840 1,444,000 6,878,180 4.7633 3.833 3.833 3.874 3.808 3.981 1,755,696 3.9176 -3.92%
2021-05-27 0 4.850 4.840 4.850 4.580 4.850 3,203,000 15,322,376 4.7838 3.989 3.981 3.989 3.767 3.989 3,894,387 3.9345 2.97%
2021-05-26 0 4.710 4.630 4.710 4.450 4.710 4,558,000 21,220,715 4.6557 3.874 3.808 3.874 3.660 3.874 5,541,872 3.8292 5.84%
2021-05-25 0 4.450 4.450 4.500 4.400 4.510 694,000 3,105,640 4.4750 3.660 3.660 3.701 3.619 3.709 843,804 3.6805 0.23%
2021-05-24 0 4.440 4.410 4.440 4.410 4.500 709,000 3,150,600 4.4437 3.652 3.627 3.652 3.627 3.701 862,042 3.6548 -0.45%
2021-05-21 0 4.460 4.460 4.480 4.410 4.530 779,000 3,498,680 4.4912 3.668 3.668 3.685 3.627 3.726 947,152 3.6939 -1.55%
2021-05-20 0 4.530 4.490 4.530 4.350 4.530 1,693,000 7,547,584 4.4581 3.726 3.693 3.726 3.578 3.726 2,058,444 3.6666 4.14%
2021-05-18 0 4.350 4.350 4.390 4.300 4.390 1,077,000 4,699,280 4.3633 3.578 3.578 3.611 3.537 3.611 1,309,477 3.5887 0.93%
2021-05-17 0 4.310 4.310 4.320 4.280 4.360 432,000 1,863,000 4.3125 3.545 3.545 3.553 3.520 3.586 525,250 3.5469 0.00%
2021-05-14 0 4.310 4.300 4.310 4.220 4.370 1,157,000 4,971,030 4.2965 3.545 3.537 3.545 3.471 3.594 1,406,745 3.5337 2.13%
2021-05-13 0 4.220 4.220 4.260 4.200 4.300 1,570,000 6,681,065 4.2555 3.471 3.471 3.504 3.454 3.537 1,908,894 3.5000 -1.63%
2021-05-12 0 4.290 4.280 4.290 4.200 4.300 568,000 2,425,920 4.2710 3.528 3.520 3.528 3.454 3.537 690,606 3.5127 0.23%
2021-05-11 0 4.280 4.280 4.290 4.250 4.340 463,116 1,982,187 4.2801 3.520 3.520 3.528 3.495 3.570 563,082 3.5202 -0.23%
2021-05-10 0 4.290 4.280 4.310 4.280 4.360 866,000 3,728,840 4.3058 3.528 3.520 3.545 3.520 3.586 1,052,931 3.5414 -1.38%
2021-05-07 0 4.350 4.310 4.350 4.300 4.390 373,000 1,614,320 4.3279 3.578 3.545 3.578 3.537 3.611 453,514 3.5596 0.23%
2021-05-06 0 4.340 4.330 4.350 4.310 4.390 692,000 3,002,010 4.3382 3.570 3.561 3.578 3.545 3.611 841,372 3.5680 -0.46%
2021-05-05 0 4.360 4.350 4.420 4.340 4.430 94,000 411,800 4.3809 3.586 3.578 3.635 3.570 3.644 114,290 3.6031 -2.02%
2021-05-04 0 4.450 4.420 4.450 4.350 4.480 499,966 2,201,843 4.4040 3.660 3.635 3.660 3.578 3.685 607,887 3.6221 1.83%
2021-05-03 0 4.370 4.360 4.370 4.330 4.410 221,000 964,715 4.3652 3.594 3.586 3.594 3.561 3.627 268,704 3.5902 -0.68%
2021-04-30 0 4.400 4.360 4.400 4.360 4.470 1,503,000 6,622,640 4.4063 3.619 3.586 3.619 3.586 3.676 1,827,432 3.6240 -1.57%
2021-04-29 0 4.470 4.470 4.490 4.460 4.640 509,000 2,297,700 4.5141 3.676 3.676 3.693 3.668 3.816 618,871 3.7127 -3.87%
2021-04-28 0 4.650 4.630 4.650 4.630 4.750 629,000 2,954,300 4.6968 3.824 3.808 3.824 3.808 3.907 764,773 3.8630 -1.69%
2021-04-27 0 4.730 4.670 4.730 4.610 4.730 1,427,000 6,671,435 4.6751 3.890 3.841 3.890 3.792 3.890 1,735,027 3.8451 2.16%
2021-04-26 0 4.630 4.600 4.630 4.520 4.720 1,516,000 6,983,285 4.6064 3.808 3.783 3.808 3.718 3.882 1,843,238 3.7886 2.21%
2021-04-23 0 4.530 4.490 4.530 4.460 4.530 1,426,000 6,431,515 4.5102 3.726 3.693 3.726 3.668 3.726 1,733,811 3.7095 0.89%
2021-04-22 0 4.490 4.470 4.490 4.450 4.510 903,000 4,059,010 4.4950 3.693 3.676 3.693 3.660 3.709 1,097,918 3.6970 0.22%
2021-04-21 0 4.480 4.450 4.480 4.280 4.530 1,588,000 7,115,970 4.4811 3.685 3.660 3.685 3.520 3.726 1,930,779 3.6855 2.75%
2021-04-20 0 4.360 4.360 4.420 4.350 4.490 943,493 4,162,349 4.4116 3.586 3.586 3.635 3.578 3.693 1,147,152 3.6284 -1.58%
2021-04-19 0 4.430 4.400 4.430 4.220 4.430 1,010,000 4,406,490 4.3629 3.644 3.619 3.644 3.471 3.644 1,228,015 3.5883 2.55%
2021-04-16 0 4.320 4.300 4.350 4.300 4.360 218,000 945,160 4.3356 3.553 3.537 3.578 3.537 3.586 265,057 3.5659 0.00%
2021-04-15 0 4.320 4.290 4.320 4.290 4.380 299,000 1,288,440 4.3092 3.553 3.528 3.553 3.528 3.602 363,541 3.5441 0.00%
2021-04-14 0 4.320 4.320 4.340 4.310 4.400 403,000 1,746,790 4.3345 3.553 3.553 3.570 3.545 3.619 489,990 3.5650 -2.26%
2021-04-13 0 4.420 4.360 4.420 4.400 4.460 218,000 964,000 4.4220 3.635 3.586 3.635 3.619 3.668 265,057 3.6370 2.08%
2021-04-12 0 4.330 4.320 4.330 4.310 4.480 893,000 3,886,580 4.3523 3.561 3.553 3.561 3.545 3.685 1,085,759 3.5796 -2.48%
2021-04-09 0 4.440 4.400 4.450 4.400 4.470 687,000 3,030,265 4.4109 3.652 3.619 3.660 3.619 3.676 835,293 3.6278 -0.89%
2021-04-08 0 4.480 4.440 4.480 4.440 4.520 492,543 2,200,850 4.4683 3.685 3.652 3.685 3.652 3.718 598,861 3.6751 0.45%
2021-04-07 0 4.460 4.460 4.510 4.450 4.590 897,000 4,022,533 4.4844 3.668 3.668 3.709 3.660 3.775 1,090,623 3.6883 -1.33%
2021-04-01 0 4.520 4.500 4.520 4.490 4.520 1,194,000 5,383,390 4.5087 3.718 3.701 3.718 3.693 3.718 1,451,732 3.7083 2.73%
2021-03-31 0 4.400 4.380 4.400 4.370 4.550 1,140,000 5,038,250 4.4195 3.619 3.602 3.619 3.594 3.742 1,386,076 3.6349 -3.08%
2021-03-30 0 4.540 4.500 4.540 4.360 4.540 1,972,000 8,902,720 4.5146 3.734 3.701 3.734 3.586 3.734 2,397,668 3.7131 1.57%
2021-03-29 0 4.470 4.450 4.470 4.430 4.550 2,286,000 10,278,255 4.4962 3.676 3.660 3.676 3.644 3.742 2,779,447 3.6979 -0.22%
2021-03-26 0 4.480 4.430 4.480 4.290 4.520 3,004,000 13,375,480 4.4526 3.685 3.644 3.685 3.528 3.718 3,652,431 3.6621 5.16%
2021-03-25 0 4.260 4.220 4.260 4.140 4.300 2,058,000 8,739,673 4.2467 3.504 3.471 3.504 3.405 3.537 2,502,232 3.4928 1.91%
2021-03-24 0 4.180 4.160 4.180 4.070 4.280 2,928,000 12,159,235 4.1527 3.438 3.421 3.438 3.347 3.520 3,560,026 3.4155 1.21%
2021-03-23 0 4.130 4.120 4.130 4.080 4.410 2,655,000 11,090,690 4.1773 3.397 3.389 3.397 3.356 3.627 3,228,098 3.4357 -3.95%
2021-03-22 0 4.300 4.290 4.300 4.280 4.780 4,140,000 18,611,790 4.4956 3.537 3.528 3.537 3.520 3.931 5,033,644 3.6975 -10.23%
2021-03-19 0 4.790 4.780 4.790 4.780 4.940 1,890,100 9,173,444 4.8534 3.940 3.931 3.940 3.931 4.063 2,298,089 3.9918 -2.24%
2021-03-18 0 4.900 4.850 4.900 4.800 4.950 1,564,000 7,618,428 4.8711 4.030 3.989 4.030 3.948 4.071 1,901,599 4.0063 0.00%
2021-03-17 0 4.900 4.860 4.900 4.520 4.950 6,837,000 32,682,424 4.7802 4.030 3.997 4.030 3.718 4.071 8,312,807 3.9316 7.69%
2021-03-16 0 4.550 4.550 4.560 4.250 4.580 2,297,000 10,307,390 4.4873 3.742 3.742 3.750 3.495 3.767 2,792,821 3.6907 5.81%
2021-03-15 0 4.300 4.290 4.300 4.260 4.370 626,000 2,701,670 4.3158 3.537 3.528 3.537 3.504 3.594 761,126 3.5496 -1.15%
2021-03-12 0 4.350 4.310 4.350 4.270 4.370 371,000 1,608,010 4.3343 3.578 3.545 3.578 3.512 3.594 451,083 3.5648 -0.23%
2021-03-11 0 4.360 4.360 4.380 4.290 4.460 721,000 3,132,000 4.3440 3.586 3.586 3.602 3.528 3.668 876,632 3.5728 -0.46%
2021-03-10 0 4.380 4.370 4.380 4.150 4.440 1,783,000 7,752,800 4.3482 3.602 3.594 3.602 3.413 3.652 2,167,871 3.5762 4.78%
2021-03-09 0 4.180 4.140 4.180 4.050 4.270 2,381,000 9,881,170 4.1500 3.438 3.405 3.438 3.331 3.512 2,894,953 3.4132 1.95%
2021-03-08 0 4.100 4.060 4.100 4.060 4.360 982,100 4,140,108 4.2156 3.372 3.339 3.372 3.339 3.586 1,194,092 3.4672 -3.30%
2021-03-05 0 4.240 4.210 4.240 4.050 4.330 1,721,000 7,210,110 4.1895 3.487 3.463 3.487 3.331 3.561 2,092,488 3.4457 1.19%
2021-03-04 0 4.190 4.150 4.190 3.970 4.240 1,522,000 6,289,300 4.1323 3.446 3.413 3.446 3.265 3.487 1,850,533 3.3986 3.71%
2021-03-03 0 4.040 4.040 4.090 3.990 4.100 623,087 2,517,543 4.0404 3.323 3.323 3.364 3.282 3.372 757,584 3.3231 -0.25%
2021-03-02 0 4.050 4.050 4.060 3.960 4.200 1,304,000 5,293,915 4.0598 3.331 3.331 3.339 3.257 3.454 1,585,476 3.3390 -1.46%
2021-03-01 0 4.110 4.090 4.110 3.880 4.240 2,352,000 9,337,600 3.9701 3.380 3.364 3.380 3.191 3.487 2,859,693 3.2652 2.24%
2021-02-26 0 4.020 4.020 4.040 4.010 4.250 2,588,000 10,538,380 4.0720 3.306 3.306 3.323 3.298 3.495 3,146,635 3.3491 -6.29%
2021-02-25 0 4.290 4.250 4.290 4.250 4.400 1,854,000 7,974,585 4.3013 3.528 3.495 3.528 3.495 3.619 2,254,197 3.5377 -0.92%
2021-02-24 0 4.330 4.310 4.330 4.300 4.510 2,883,000 12,731,370 4.4160 3.561 3.545 3.561 3.537 3.709 3,505,313 3.6320 -3.78%
2021-02-23 0 4.500 4.500 4.510 4.500 4.590 1,787,000 8,072,860 4.5175 3.701 3.701 3.709 3.701 3.775 2,172,735 3.7155 -1.53%
2021-02-22 0 4.570 4.540 4.570 4.430 4.700 3,420,000 15,523,735 4.5391 3.759 3.734 3.759 3.644 3.866 4,158,228 3.7333 2.70%
2021-02-19 0 4.450 4.450 4.460 4.380 4.540 743,000 3,307,100 4.4510 3.660 3.660 3.668 3.602 3.734 903,381 3.6608 -0.45%
2021-02-18 0 4.470 4.410 4.470 4.370 4.570 1,758,000 7,887,200 4.4865 3.676 3.627 3.676 3.594 3.759 2,137,475 3.6900 -0.67%
2021-02-17 0 4.500 4.480 4.500 4.450 4.580 1,154,000 5,203,500 4.5091 3.701 3.685 3.701 3.660 3.767 1,403,098 3.7086 -0.22%
2021-02-16 0 4.510 4.510 4.530 4.510 4.650 688,000 3,162,840 4.5972 3.709 3.709 3.726 3.709 3.824 836,509 3.7810 -2.59%
2021-02-11 0 4.630 4.630 4.640 4.290 4.630 2,224,000 10,046,830 4.5175 3.808 3.808 3.816 3.528 3.808 2,704,064 3.7155 6.44%
2021-02-10 0 4.350 4.350 4.400 4.150 4.400 1,385,000 5,920,790 4.2749 3.578 3.578 3.619 3.413 3.619 1,683,961 3.5160 0.46%
2021-02-09 0 4.330 4.330 4.350 4.210 4.380 899,000 3,829,230 4.2594 3.561 3.561 3.578 3.463 3.602 1,093,055 3.5032 -0.46%
2021-02-08 0 4.350 4.320 4.350 4.160 4.450 2,061,683 8,933,496 4.3331 3.578 3.553 3.578 3.421 3.660 2,506,710 3.5638 3.82%
2021-02-05 0 4.190 4.180 4.190 4.090 4.250 782,000 3,245,550 4.1503 3.446 3.438 3.446 3.364 3.495 950,799 3.4135 -0.95%
2021-02-04 0 4.230 4.210 4.230 4.070 4.240 1,332,000 5,558,100 4.1727 3.479 3.463 3.479 3.347 3.487 1,619,520 3.4319 1.44%
2021-02-03 0 4.170 4.160 4.180 4.060 4.250 1,897,229 7,838,272 4.1314 3.430 3.421 3.438 3.339 3.495 2,306,757 3.3980 -0.24%
2021-02-02 0 4.180 4.180 4.190 4.050 4.250 2,187,000 9,085,320 4.1542 3.438 3.438 3.446 3.331 3.495 2,659,077 3.4167 1.95%
2021-02-01 0 4.100 4.090 4.100 3.910 4.100 1,744,000 7,038,325 4.0357 3.372 3.364 3.372 3.216 3.372 2,120,453 3.3193 4.86%
2021-01-29 0 3.910 3.910 3.920 3.850 3.950 1,250,127 4,880,867 3.9043 3.216 3.216 3.224 3.166 3.249 1,519,974 3.2112 -1.01%
2021-01-28 0 3.950 3.940 3.950 3.840 3.950 1,196,000 4,656,051 3.8930 3.249 3.241 3.249 3.158 3.249 1,454,164 3.2019 0.00%
2021-01-27 0 3.950 3.940 3.950 3.770 3.950 1,129,000 4,367,510 3.8685 3.249 3.241 3.249 3.101 3.249 1,372,701 3.1817 2.33%
2021-01-26 0 3.860 3.860 3.870 3.790 3.960 531,000 2,044,850 3.8509 3.175 3.175 3.183 3.117 3.257 645,620 3.1673 -2.28%
2021-01-25 0 3.950 3.940 3.950 3.830 3.990 2,257,000 8,838,970 3.9162 3.249 3.241 3.249 3.150 3.282 2,744,187 3.2210 1.02%
2021-01-22 0 3.910 3.900 3.910 3.800 4.050 2,058,643 8,041,128 3.9060 3.216 3.208 3.216 3.125 3.331 2,503,013 3.2126 -1.76%
2021-01-21 0 3.980 3.960 3.980 3.780 3.980 2,894,000 11,263,270 3.8919 3.273 3.257 3.273 3.109 3.273 3,518,687 3.2010 3.38%
2021-01-20 0 3.850 3.840 3.850 3.670 3.850 2,321,702 8,758,584 3.7725 3.166 3.158 3.166 3.018 3.166 2,822,855 3.1027 4.05%
2021-01-19 0 3.700 3.680 3.700 3.620 3.750 1,071,000 3,917,490 3.6578 3.043 3.027 3.043 2.977 3.084 1,302,182 3.0084 1.37%
2021-01-18 0 3.650 3.650 3.670 3.600 3.690 583,000 2,132,160 3.6572 3.002 3.002 3.018 2.961 3.035 708,844 3.0079 0.55%
2021-01-15 0 3.630 3.580 3.630 3.570 3.680 914,000 3,299,810 3.6103 2.986 2.944 2.986 2.936 3.027 1,111,292 2.9693 2.25%
2021-01-14 0 3.550 3.530 3.550 3.500 3.560 491,000 1,731,680 3.5268 2.920 2.903 2.920 2.879 2.928 596,985 2.9007 1.14%
2021-01-13 0 3.510 3.510 3.520 3.510 3.610 597,000 2,121,400 3.5534 2.887 2.887 2.895 2.887 2.969 725,866 2.9226 -3.84%
2021-01-12 0 3.650 3.590 3.650 3.570 3.680 1,389,000 4,996,480 3.5972 3.002 2.953 3.002 2.936 3.027 1,688,824 2.9586 0.55%
2021-01-11 0 3.630 3.630 3.640 3.600 3.710 2,489,000 9,085,780 3.6504 2.986 2.986 2.994 2.961 3.051 3,026,266 3.0023 -1.89%
2021-01-08 0 3.700 3.670 3.710 3.560 3.740 1,303,000 4,806,660 3.6889 3.043 3.018 3.051 2.928 3.076 1,584,260 3.0340 2.49%
2021-01-07 0 3.610 3.590 3.610 3.570 3.730 640,000 2,317,860 3.6217 2.969 2.953 2.969 2.936 3.068 778,148 2.9787 -2.17%
2021-01-06 0 3.690 3.670 3.690 3.660 3.850 2,841,000 10,606,250 3.7333 3.035 3.018 3.035 3.010 3.166 3,454,247 3.0705 1.10%
2021-01-05 0 3.650 3.650 3.660 3.460 3.710 3,480,000 12,679,080 3.6434 3.002 3.002 3.010 2.846 3.051 4,231,179 2.9966 2.82%
2021-01-04 0 3.550 3.510 3.550 3.450 3.610 1,666,000 5,874,540 3.5261 2.920 2.887 2.920 2.838 2.969 2,025,616 2.9001 -0.84%
2020-12-31 0 3.580 3.550 3.580 3.520 3.640 232,000 828,640 3.5717 2.944 2.920 2.944 2.895 2.994 282,079 2.9376 -0.28%
2020-12-30 0 3.590 3.550 3.590 3.520 3.610 1,817,651 6,506,458 3.5796 2.953 2.920 2.953 2.895 2.969 2,210,002 2.9441 1.41%
2020-12-29 0 3.540 3.510 3.540 3.460 3.570 703,000 2,491,460 3.5440 2.912 2.887 2.912 2.846 2.936 854,747 2.9149 2.91%
2020-12-28 0 3.440 3.430 3.500 3.440 3.540 299,000 1,043,840 3.4911 2.829 2.821 2.879 2.829 2.912 363,541 2.8713 -1.99%
2020-12-24 0 3.510 3.500 3.510 3.460 3.570 843,014 2,961,528 3.5130 2.887 2.879 2.887 2.846 2.936 1,024,984 2.8893 0.00%
2020-12-23 0 3.510 3.510 3.570 3.380 3.580 1,186,000 4,189,300 3.5323 2.887 2.887 2.936 2.780 2.944 1,442,005 2.9052 2.03%
2020-12-22 0 3.440 3.440 3.450 3.390 3.490 1,509,000 5,154,860 3.4161 2.829 2.829 2.838 2.788 2.870 1,834,727 2.8096 0.00%
2020-12-21 0 3.440 3.420 3.440 3.340 3.520 541,000 1,855,210 3.4292 2.829 2.813 2.829 2.747 2.895 657,778 2.8204 -2.82%
2020-12-18 0 3.540 3.500 3.540 3.440 3.580 1,741,000 6,155,520 3.5356 2.912 2.879 2.912 2.829 2.944 2,116,805 2.9079 2.31%
2020-12-17 0 3.460 3.460 3.500 3.450 3.540 407,000 1,419,710 3.4882 2.846 2.846 2.879 2.838 2.912 494,853 2.8690 -1.98%
2020-12-16 0 3.530 3.490 3.530 3.410 3.560 948,372 3,328,545 3.5097 2.903 2.870 2.903 2.805 2.928 1,153,084 2.8866 2.32%
2020-12-15 0 3.450 3.400 3.450 3.380 3.460 720,000 2,461,300 3.4185 2.838 2.796 2.838 2.780 2.846 875,416 2.8116 0.88%
2020-12-14 0 3.420 3.420 3.430 3.340 3.440 2,471,000 8,330,140 3.3712 2.813 2.813 2.821 2.747 2.829 3,004,380 2.7727 0.00%
2020-12-11 0 3.420 3.410 3.420 3.390 3.520 1,359,000 4,638,760 3.4134 2.813 2.805 2.813 2.788 2.895 1,652,348 2.8074 -1.44%
2020-12-10 0 3.470 3.460 3.470 3.400 3.480 639,000 2,200,820 3.4442 2.854 2.846 2.854 2.796 2.862 776,932 2.8327 1.17%
2020-12-09 0 3.430 3.430 3.460 3.420 3.520 930,000 3,210,380 3.4520 2.821 2.821 2.846 2.813 2.895 1,130,746 2.8392 -1.44%
2020-12-08 0 3.480 3.440 3.480 3.480 3.480 1,000 3,480 3.4800 2.862 2.829 2.862 2.862 2.862 1,216 2.8622 -0.29%
2020-12-07 0 3.490 3.460 3.490 3.420 3.490 461,349 1,594,803 3.4568 2.870 2.846 2.870 2.813 2.870 560,934 2.8431 0.00%
2020-12-04 0 3.490 3.490 3.500 3.450 3.520 826,000 2,874,980 3.4806 2.870 2.870 2.879 2.838 2.895 1,004,297 2.8627 -0.57%
2020-12-03 0 3.510 3.500 3.510 3.500 3.550 221,014 777,618 3.5184 2.887 2.879 2.887 2.879 2.920 268,721 2.8938 0.29%
2020-12-02 0 3.500 3.500 3.520 3.500 3.630 615,000 2,178,090 3.5416 2.879 2.879 2.895 2.879 2.986 747,751 2.9129 -3.31%
2020-12-01 0 3.620 3.620 3.640 3.550 3.750 2,504,937 9,084,897 3.6268 2.977 2.977 2.994 2.920 3.084 3,045,643 2.9829 3.43%
2020-11-30 0 3.500 3.500 3.530 3.490 3.620 1,959,000 6,965,360 3.5556 2.879 2.879 2.903 2.870 2.977 2,381,862 2.9243 0.00%
2020-11-27 0 3.500 3.500 3.540 3.400 3.530 540,000 1,874,660 3.4716 2.879 2.879 2.912 2.796 2.903 656,562 2.8553 2.04%
2020-11-26 0 3.430 3.430 3.440 3.360 3.460 1,096,000 3,723,290 3.3972 2.821 2.821 2.829 2.763 2.846 1,332,578 2.7940 0.88%
2020-11-25 0 3.400 3.400 3.420 3.370 3.430 1,441,000 4,899,045 3.3998 2.796 2.796 2.813 2.772 2.821 1,752,048 2.7962 -0.29%
2020-11-24 0 3.410 3.400 3.410 3.370 3.420 497,000 1,689,190 3.3988 2.805 2.796 2.805 2.772 2.813 604,280 2.7954 -0.29%
2020-11-23 0 3.420 3.400 3.420 3.330 3.480 1,351,000 4,600,900 3.4056 2.813 2.796 2.813 2.739 2.862 1,642,621 2.8009 -2.01%
2020-11-20 0 3.490 3.490 3.500 3.470 3.560 815,000 2,889,220 3.5451 2.870 2.870 2.879 2.854 2.928 990,923 2.9157 -1.69%
2020-11-19 0 3.550 3.540 3.550 3.480 3.550 1,076,000 3,786,255 3.5188 2.920 2.912 2.920 2.862 2.920 1,308,261 2.8941 1.72%
2020-11-18 0 3.490 3.490 3.510 3.470 3.520 627,000 2,194,890 3.5006 2.870 2.870 2.887 2.854 2.895 762,342 2.8791 -1.41%
2020-11-17 0 3.540 3.540 3.560 3.460 3.600 317,000 1,122,730 3.5417 2.912 2.912 2.928 2.846 2.961 385,426 2.9130 2.02%
2020-11-16 0 3.470 3.470 3.480 3.470 3.520 219,000 764,150 3.4893 2.854 2.854 2.862 2.854 2.895 266,272 2.8698 -1.42%
2020-11-13 0 3.520 3.480 3.520 3.440 3.550 851,000 2,983,570 3.5060 2.895 2.862 2.895 2.829 2.920 1,034,693 2.8835 -1.40%
2020-11-12 0 3.570 3.570 3.580 3.570 3.650 510,700 1,836,477 3.5960 2.936 2.936 2.944 2.936 3.002 620,938 2.9576 -0.56%
2020-11-11 0 3.590 3.580 3.600 3.580 3.660 1,501,000 5,422,600 3.6127 2.953 2.944 2.961 2.944 3.010 1,825,000 2.9713 -0.55%
2020-11-10 0 3.610 3.600 3.610 3.580 3.700 1,242,000 4,509,210 3.6306 2.969 2.961 2.969 2.944 3.043 1,510,093 2.9860 0.84%
2020-11-09 0 3.580 3.540 3.580 3.550 3.780 1,170,000 4,250,935 3.6333 2.944 2.912 2.944 2.920 3.109 1,422,552 2.9882 -1.38%
2020-11-06 0 3.630 3.630 3.660 3.620 3.730 2,475,000 9,112,783 3.6819 2.986 2.986 3.010 2.977 3.068 3,009,244 3.0283 -1.89%
2020-11-05 0 3.700 3.640 3.700 3.540 3.700 3,586,019 13,168,503 3.6722 3.043 2.994 3.043 2.912 3.043 4,360,083 3.0202 3.64%
2020-11-04 0 3.570 3.550 3.570 3.530 3.660 3,146,000 11,389,710 3.6204 2.936 2.920 2.936 2.903 3.010 3,825,083 2.9776 1.13%
2020-11-03 0 3.530 3.520 3.530 3.390 3.590 2,480,000 8,623,290 3.4771 2.903 2.895 2.903 2.788 2.953 3,015,323 2.8598 0.86%
2020-11-02 0 3.500 3.470 3.500 3.380 3.520 1,461,000 5,075,440 3.4739 2.879 2.854 2.879 2.780 2.895 1,776,366 2.8572 2.64%
2020-10-30 0 3.410 3.360 3.410 3.350 3.430 860,207 2,906,328 3.3786 2.805 2.763 2.805 2.755 2.821 1,045,888 2.7788 0.89%
2020-10-29 0 3.380 3.380 3.390 3.360 3.420 1,111,000 3,768,840 3.3923 2.780 2.780 2.788 2.763 2.813 1,350,816 2.7900 -0.88%
2020-10-28 0 3.410 3.390 3.410 3.350 3.430 1,281,000 4,334,370 3.3836 2.805 2.788 2.805 2.755 2.821 1,557,512 2.7829 0.29%
2020-10-27 0 3.400 3.380 3.400 3.300 3.420 1,143,000 3,855,630 3.3733 2.796 2.780 2.796 2.714 2.813 1,389,723 2.7744 -1.16%
2020-10-23 0 3.440 3.410 3.450 3.380 3.460 1,044,645 3,563,973 3.4117 2.829 2.805 2.838 2.780 2.846 1,270,138 2.8060 1.47%
2020-10-22 0 3.390 3.390 3.400 3.390 3.530 2,774,440 9,497,996 3.4234 2.788 2.788 2.796 2.788 2.903 3,373,320 2.8156 -2.87%
2020-10-21 0 3.490 3.490 3.500 3.440 3.540 2,297,311 8,058,874 3.5080 2.870 2.870 2.879 2.829 2.912 2,793,199 2.8852 1.45%
2020-10-20 0 3.440 3.430 3.440 3.280 3.500 4,902,272 16,686,557 3.4038 2.829 2.821 2.829 2.698 2.879 5,960,457 2.7995 2.99%
2020-10-19 0 3.340 3.340 3.360 3.340 3.420 790,000 2,663,390 3.3714 2.747 2.747 2.763 2.747 2.813 960,526 2.7728 -2.05%
2020-10-16 0 3.410 3.400 3.410 3.340 3.450 529,000 1,797,690 3.3983 2.805 2.796 2.805 2.747 2.838 643,188 2.7950 0.89%
2020-10-15 0 3.380 3.380 3.400 3.350 3.440 681,000 2,309,860 3.3919 2.780 2.780 2.796 2.755 2.829 827,998 2.7897 -0.59%
2020-10-14 0 3.400 3.390 3.400 3.340 3.430 910,865 3,074,581 3.3755 2.796 2.788 2.796 2.747 2.821 1,107,481 2.7762 0.59%
2020-10-12 0 3.380 3.360 3.380 3.350 3.420 487,000 1,643,320 3.3744 2.780 2.763 2.780 2.755 2.813 592,122 2.7753 -0.59%
2020-10-09 0 3.400 3.400 3.420 3.400 3.500 252,000 863,530 3.4267 2.796 2.796 2.813 2.796 2.879 306,396 2.8183 -2.86%
2020-10-08 0 3.500 3.500 3.510 3.340 3.510 1,846,000 6,379,820 3.4560 2.879 2.879 2.887 2.747 2.887 2,244,470 2.8425 3.86%
2020-10-07 0 3.370 3.350 3.370 3.340 3.380 159,000 533,870 3.3577 2.772 2.755 2.772 2.747 2.780 193,321 2.7616 -0.59%
2020-10-06 0 3.390 3.390 3.400 3.350 3.410 838,000 2,845,180 3.3952 2.788 2.788 2.796 2.755 2.805 1,018,887 2.7924 -0.29%
2020-10-05 0 3.400 3.400 3.410 3.300 3.420 1,121,000 3,799,620 3.3895 2.796 2.796 2.805 2.714 2.813 1,362,975 2.7877 0.00%
2020-09-30 0 3.400 3.380 3.400 3.260 3.400 1,276,000 4,280,420 3.3546 2.796 2.780 2.796 2.681 2.796 1,551,432 2.7590 4.62%
2020-09-29 0 3.250 3.250 3.300 3.250 3.330 1,091,000 3,586,210 3.2871 2.673 2.673 2.714 2.673 2.739 1,326,499 2.7035 -0.91%
2020-09-28 0 3.280 3.280 3.330 3.220 3.350 999,394 3,306,642 3.3086 2.698 2.698 2.739 2.648 2.755 1,215,119 2.7212 0.31%
2020-09-25 0 3.270 3.270 3.300 3.270 3.330 579,000 1,912,130 3.3025 2.689 2.689 2.714 2.689 2.739 703,981 2.7162 -0.30%
2020-09-24 0 3.280 3.240 3.280 3.230 3.300 828,000 2,715,310 3.2794 2.698 2.665 2.698 2.657 2.714 1,006,729 2.6972 -0.61%
2020-09-23 0 3.300 3.260 3.300 3.230 3.330 900,000 2,960,280 3.2892 2.714 2.681 2.714 2.657 2.739 1,094,270 2.7053 0.30%
2020-09-22 0 3.290 3.290 3.310 3.200 3.350 1,191,000 3,904,340 3.2782 2.706 2.706 2.722 2.632 2.755 1,448,084 2.6962 1.23%
2020-09-21 0 3.250 3.180 3.260 3.170 3.270 616,000 1,977,040 3.2095 2.673 2.615 2.681 2.607 2.689 748,967 2.6397 3.50%
2020-09-18 0 3.140 3.140 3.170 3.140 3.200 618,000 1,959,220 3.1703 2.583 2.583 2.607 2.583 2.632 751,399 2.6074 0.64%
2020-09-17 0 3.120 3.110 3.140 3.100 3.150 224,000 700,090 3.1254 2.566 2.558 2.583 2.550 2.591 272,352 2.5705 -0.95%
2020-09-16 0 3.150 3.130 3.150 3.100 3.190 687,000 2,140,210 3.1153 2.591 2.574 2.591 2.550 2.624 835,293 2.5622 0.00%
2020-09-15 0 3.150 3.120 3.150 3.080 3.150 507,000 1,576,340 3.1092 2.591 2.566 2.591 2.533 2.591 616,439 2.5572 0.00%
2020-09-14 0 3.150 3.120 3.150 3.100 3.160 593,000 1,853,420 3.1255 2.591 2.566 2.591 2.550 2.599 721,003 2.5706 0.32%
2020-09-11 0 3.140 3.140 3.160 3.120 3.210 941,000 2,973,810 3.1603 2.583 2.583 2.599 2.566 2.640 1,144,120 2.5992 -2.18%
2020-09-10 0 3.210 3.200 3.210 3.190 3.260 288,000 928,570 3.2242 2.640 2.632 2.640 2.624 2.681 350,167 2.6518 -1.53%
2020-09-09 0 3.260 3.240 3.260 3.230 3.290 504,000 1,637,960 3.2499 2.681 2.665 2.681 2.657 2.706 612,791 2.6729 -0.61%
2020-09-08 0 3.280 3.260 3.280 3.220 3.290 278,000 904,770 3.2546 2.698 2.681 2.698 2.648 2.706 338,008 2.6768 -0.30%
2020-09-07 0 3.290 3.290 3.300 3.180 3.330 1,750,543 5,757,128 3.2888 2.706 2.706 2.714 2.615 2.739 2,128,408 2.7049 2.81%
2020-09-04 0 3.200 3.190 3.200 3.050 3.220 1,654,000 5,236,080 3.1657 2.632 2.624 2.632 2.509 2.648 2,011,026 2.6037 1.27%
2020-09-03 0 3.160 3.160 3.170 3.160 3.250 1,532,000 4,879,130 3.1848 2.599 2.599 2.607 2.599 2.673 1,862,691 2.6194 -3.36%
2020-09-02 0 3.270 3.260 3.270 3.180 3.270 1,144,000 3,691,080 3.2265 2.689 2.681 2.689 2.615 2.689 1,390,939 2.6537 0.43%
2020-09-01 0 3.400 3.380 3.400 3.280 3.410 2,069,986 6,940,283 3.3528 2.678 2.662 2.678 2.583 2.686 2,628,113 2.6408 1.49%
2020-08-31 0 3.350 3.310 3.350 3.290 3.360 1,985,000 6,617,380 3.3337 2.639 2.607 2.639 2.591 2.646 2,520,213 2.6257 1.52%
2020-08-28 0 3.300 3.300 3.320 3.270 3.330 821,000 2,704,220 3.2938 2.599 2.599 2.615 2.576 2.623 1,042,365 2.5943 0.30%
2020-08-27 0 3.290 3.280 3.290 3.290 3.430 2,261,000 7,497,080 3.3158 2.591 2.583 2.591 2.591 2.702 2,870,630 2.6116 -3.52%
2020-08-26 0 3.410 3.400 3.410 3.380 3.550 2,928,000 10,027,660 3.4247 2.686 2.678 2.686 2.662 2.796 3,717,472 2.6974 -2.85%
2020-08-25 0 3.510 3.500 3.510 3.440 3.570 1,435,251 4,978,805 3.4689 2.765 2.757 2.765 2.709 2.812 1,822,236 2.7323 -0.85%
2020-08-24 0 3.540 3.540 3.550 3.480 3.560 2,960,000 10,424,480 3.5218 2.788 2.788 2.796 2.741 2.804 3,758,100 2.7739 0.57%
2020-08-21 0 3.520 3.500 3.520 3.450 3.550 3,172,000 11,117,380 3.5048 2.772 2.757 2.772 2.717 2.796 4,027,262 2.7605 2.03%
2020-08-20 0 3.450 3.440 3.450 3.320 3.600 6,349,000 21,704,600 3.4186 2.717 2.709 2.717 2.615 2.835 8,060,871 2.6926 -1.99%
2020-08-19 0 3.520 3.460 3.520 3.420 3.530 1,011,000 3,504,890 3.4668 2.772 2.725 2.772 2.694 2.780 1,283,594 2.7305 -1.40%
2020-08-18 0 3.570 3.520 3.570 3.470 3.620 3,102,000 10,933,560 3.5247 2.812 2.772 2.812 2.733 2.851 3,938,388 2.7762 2.00%
2020-08-17 0 3.500 3.490 3.510 3.420 3.590 1,456,000 5,068,000 3.4808 2.757 2.749 2.765 2.694 2.828 1,848,579 2.7416 -0.57%
2020-08-14 0 3.520 3.510 3.520 3.480 3.560 1,041,000 3,669,900 3.5254 2.772 2.765 2.772 2.741 2.804 1,321,683 2.7767 -0.28%
2020-08-13 0 3.530 3.520 3.530 3.530 3.630 1,755,000 6,234,020 3.5521 2.780 2.772 2.780 2.780 2.859 2,228,198 2.7978 -2.75%
2020-08-12 0 3.630 3.630 3.640 3.550 3.750 2,121,000 7,727,220 3.6432 2.859 2.859 2.867 2.796 2.954 2,692,882 2.8695 -4.47%
2020-08-11 0 3.800 3.760 3.800 3.740 3.950 5,500,100 21,067,694 3.8304 2.993 2.961 2.993 2.946 3.111 6,983,084 3.0170 -2.81%
2020-08-10 0 3.910 3.900 3.910 3.600 3.940 12,447,000 47,434,615 3.8109 3.080 3.072 3.080 2.835 3.103 15,803,066 3.0016 11.40%
2020-08-07 0 3.510 3.510 3.530 3.510 3.610 1,296,000 4,608,080 3.5556 2.765 2.765 2.780 2.765 2.843 1,645,439 2.8005 -3.31%
2020-08-06 0 3.630 3.620 3.630 3.580 3.640 1,902,000 6,866,550 3.6102 2.859 2.851 2.859 2.820 2.867 2,414,833 2.8435 0.83%
2020-08-05 0 3.600 3.580 3.600 3.580 3.650 1,827,000 6,592,555 3.6084 2.835 2.820 2.835 2.820 2.875 2,319,611 2.8421 -0.28%
2020-08-04 0 3.610 3.600 3.610 3.550 3.650 1,746,000 6,306,850 3.6122 2.843 2.835 2.843 2.796 2.875 2,216,771 2.8451 0.56%
2020-08-03 0 3.590 3.590 3.600 3.560 3.700 2,360,083 8,561,548 3.6276 2.828 2.828 2.835 2.804 2.914 2,996,429 2.8573 0.84%
2020-07-31 0 3.560 3.510 3.560 3.400 3.650 4,260,000 15,000,090 3.5211 2.804 2.765 2.804 2.678 2.875 5,408,617 2.7734 4.09%
2020-07-30 0 3.420 3.390 3.420 3.290 3.460 3,225,000 10,945,950 3.3941 2.694 2.670 2.694 2.591 2.725 4,094,552 2.6733 5.56%
2020-07-29 0 3.240 3.240 3.250 3.240 3.370 788,000 2,600,380 3.3000 2.552 2.552 2.560 2.552 2.654 1,000,467 2.5992 -3.86%
2020-07-28 0 3.370 3.290 3.380 3.170 3.370 1,238,000 4,043,610 3.2662 2.654 2.591 2.662 2.497 2.654 1,571,800 2.5726 2.74%
2020-07-27 0 3.280 3.240 3.280 3.150 3.300 2,368,000 7,562,300 3.1935 2.583 2.552 2.583 2.481 2.599 3,006,480 2.5153 -0.30%
2020-07-24 0 3.290 3.250 3.290 3.210 3.340 2,093,116 6,841,732 3.2687 2.591 2.560 2.591 2.528 2.631 2,657,480 2.5745 -1.50%
2020-07-23 0 3.340 3.330 3.360 3.260 3.380 1,121,000 3,720,990 3.3193 2.631 2.623 2.646 2.568 2.662 1,423,254 2.6144 0.00%
2020-07-22 0 3.340 3.340 3.360 3.300 3.430 2,453,721 8,267,174 3.3692 2.631 2.631 2.646 2.599 2.702 3,115,314 2.6537 0.91%
2020-07-21 0 3.310 3.300 3.310 3.280 3.390 1,458,000 4,841,710 3.3208 2.607 2.599 2.607 2.583 2.670 1,851,118 2.6156 -2.07%
2020-07-20 0 3.380 3.360 3.380 3.260 3.430 2,408,000 8,137,450 3.3793 2.662 2.646 2.662 2.568 2.702 3,057,265 2.6617 0.90%
2020-07-17 0 3.350 3.350 3.370 3.200 3.420 5,536,000 18,494,305 3.3407 2.639 2.639 2.654 2.520 2.694 7,028,663 2.6313 5.68%
2020-07-16 0 3.170 3.170 3.200 3.170 3.370 2,388,000 7,756,240 3.2480 2.497 2.497 2.520 2.497 2.654 3,031,873 2.5582 -3.94%
2020-07-15 0 3.300 3.250 3.300 3.130 3.310 3,290,000 10,600,245 3.2220 2.599 2.560 2.599 2.465 2.607 4,177,078 2.5377 5.10%
2020-07-14 0 3.140 3.140 3.150 3.050 3.230 3,655,212 11,561,761 3.1631 2.473 2.473 2.481 2.402 2.544 4,640,761 2.4914 0.64%
2020-07-13 0 3.120 3.100 3.120 3.080 3.180 2,970,424 9,269,821 3.1207 2.457 2.442 2.457 2.426 2.505 3,771,335 2.4580 0.97%
2020-07-10 0 3.090 3.080 3.090 3.080 3.150 1,265,000 3,933,430 3.1094 2.434 2.426 2.434 2.426 2.481 1,606,080 2.4491 -0.96%
2020-07-09 0 3.120 3.110 3.120 3.050 3.160 3,430,842 10,728,171 3.1270 2.457 2.450 2.457 2.402 2.489 4,355,895 2.4629 1.96%
2020-07-08 0 3.060 3.040 3.060 3.010 3.130 2,565,000 7,851,880 3.0612 2.410 2.394 2.410 2.371 2.465 3,256,597 2.4111 -1.29%
2020-07-07 0 3.100 3.060 3.100 3.070 3.190 1,503,370 4,680,928 3.1136 2.442 2.410 2.442 2.418 2.513 1,908,721 2.4524 -0.64%
2020-07-06 0 3.120 3.110 3.120 3.090 3.180 2,501,000 7,849,725 3.1386 2.457 2.450 2.457 2.434 2.505 3,175,341 2.4721 2.30%
2020-07-03 0 3.050 3.030 3.050 3.050 3.180 3,612,000 11,229,140 3.1088 2.402 2.387 2.402 2.402 2.505 4,585,898 2.4486 -1.61%
2020-07-02 0 3.100 3.090 3.100 2.900 3.170 7,530,000 22,915,145 3.0432 2.442 2.434 2.442 2.284 2.497 9,560,303 2.3969 5.80%
2020-06-30 0 2.930 2.890 2.940 2.890 2.940 3,786,000 11,016,190 2.9097 2.308 2.276 2.316 2.276 2.316 4,806,813 2.2918 0.34%
2020-06-29 0 2.920 2.900 2.920 2.900 2.940 331,000 965,430 2.9167 2.300 2.284 2.300 2.284 2.316 420,247 2.2973 0.00%
2020-06-26 0 2.920 2.920 2.940 2.900 2.940 1,105,251 3,229,669 2.9221 2.300 2.300 2.316 2.284 2.316 1,403,258 2.3016 -0.34%
2020-06-24 0 2.930 2.910 2.930 2.910 2.960 1,832,817 5,381,191 2.9360 2.308 2.292 2.308 2.292 2.331 2,326,997 2.3125 0.83%
2020-06-23 0 2.970 2.970 2.980 2.910 2.970 6,135,000 18,034,260 2.9396 2.289 2.289 2.297 2.243 2.289 7,960,715 2.2654 0.34%
2020-06-22 0 2.960 2.930 2.960 2.920 2.980 2,763,299 8,142,691 2.9467 2.281 2.258 2.281 2.250 2.297 3,585,629 2.2709 0.34%
2020-06-19 0 2.950 2.950 2.970 2.950 2.990 4,076,000 12,052,600 2.9570 2.273 2.273 2.289 2.273 2.304 5,288,977 2.2788 -1.34%
2020-06-18 0 2.990 2.950 2.990 2.950 3.000 1,451,000 4,306,160 2.9677 2.304 2.273 2.304 2.273 2.312 1,882,803 2.2871 0.67%
2020-06-17 0 2.970 2.970 2.980 2.960 2.990 728,000 2,167,860 2.9778 2.289 2.289 2.297 2.281 2.304 944,646 2.2949 -0.34%
2020-06-16 0 2.980 2.960 2.980 2.960 3.000 634,000 1,889,340 2.9800 2.297 2.281 2.297 2.281 2.312 822,672 2.2966 1.36%
2020-06-15 0 2.940 2.930 2.940 2.920 2.960 1,925,000 5,659,080 2.9398 2.266 2.258 2.266 2.250 2.281 2,497,861 2.2656 -0.68%
2020-06-12 0 2.960 2.960 2.970 2.900 2.970 2,211,249 6,497,239 2.9383 2.281 2.281 2.289 2.235 2.289 2,869,295 2.2644 0.00%
2020-06-11 0 2.960 2.950 2.960 2.950 2.990 771,505 2,297,650 2.9781 2.281 2.273 2.281 2.273 2.304 1,001,097 2.2951 -1.33%
2020-06-10 0 3.000 2.980 3.000 2.940 3.000 1,753,341 5,228,122 2.9818 2.312 2.297 2.312 2.266 2.312 2,275,118 2.2980 0.67%
2020-06-09 0 2.980 2.960 2.980 2.950 3.010 2,980,877 8,930,598 2.9960 2.297 2.281 2.297 2.273 2.320 3,867,956 2.3089 -0.33%
2020-06-08 0 2.990 2.980 2.990 2.980 3.030 5,940,050 17,768,449 2.9913 2.304 2.297 2.304 2.297 2.335 7,707,750 2.3053 0.34%
2020-06-05 0 2.980 2.980 2.990 2.920 3.050 6,905,457 20,526,390 2.9725 2.297 2.297 2.304 2.250 2.351 8,960,452 2.2908 1.71%
2020-06-04 0 2.930 2.930 2.950 2.930 2.950 353,000 1,039,720 2.9454 2.258 2.258 2.273 2.258 2.273 458,049 2.2699 -0.68%
2020-06-03 0 2.950 2.940 2.950 2.930 2.970 2,800,000 8,249,060 2.9461 2.273 2.266 2.273 2.258 2.289 3,633,252 2.2704 0.00%
2020-06-02 0 2.950 2.950 2.970 2.940 2.980 1,574,000 4,675,400 2.9704 2.273 2.273 2.289 2.266 2.297 2,042,407 2.2892 -1.67%
2020-06-01 0 3.000 2.980 3.000 2.950 3.000 2,495,000 7,463,570 2.9914 2.312 2.297 2.312 2.273 2.312 3,237,487 2.3054 2.74%
2020-05-29 0 2.920 2.920 2.950 2.900 2.960 2,322,000 6,789,220 2.9239 2.250 2.250 2.273 2.235 2.281 3,013,004 2.2533 -2.01%
2020-05-28 0 2.980 2.970 2.980 2.920 3.000 2,139,000 6,342,090 2.9650 2.297 2.289 2.297 2.250 2.312 2,775,545 2.2850 -0.33%
2020-05-27 0 2.990 2.980 2.990 2.980 3.040 231,266 693,052 2.9968 2.304 2.297 2.304 2.297 2.343 300,088 2.3095 -1.97%
2020-05-26 0 3.050 3.000 3.050 2.980 3.050 2,395,000 7,202,340 3.0072 2.351 2.312 2.351 2.297 2.351 3,107,728 2.3176 2.35%
2020-05-25 0 2.980 2.970 2.980 2.920 3.000 1,738,000 5,157,600 2.9675 2.297 2.289 2.297 2.250 2.312 2,255,211 2.2870 1.02%
2020-05-22 0 2.950 2.920 2.950 2.900 3.000 5,256,000 15,493,470 2.9478 2.273 2.250 2.273 2.235 2.312 6,820,133 2.2717 0.00%
2020-05-21 0 2.950 2.920 2.950 2.920 2.970 1,575,483 4,629,701 2.9386 2.273 2.250 2.273 2.250 2.289 2,044,331 2.2647 -0.34%
2020-05-20 0 2.960 2.950 2.960 2.920 3.000 3,026,000 8,942,130 2.9551 2.281 2.273 2.281 2.250 2.312 3,926,507 2.2774 -0.67%
2020-05-19 0 2.980 2.970 2.980 2.980 3.010 884,000 2,640,690 2.9872 2.297 2.289 2.297 2.297 2.320 1,147,070 2.3021 -0.33%
2020-05-18 0 2.990 2.980 2.990 2.950 3.000 4,034,791 12,001,167 2.9744 2.304 2.297 2.304 2.273 2.312 5,235,505 2.2923 -0.33%
2020-05-15 0 3.000 3.000 3.010 3.000 3.040 619,000 1,865,360 3.0135 2.312 2.312 2.320 2.312 2.343 803,208 2.3224 0.00%
2020-05-14 0 3.000 2.990 3.000 2.930 3.010 5,506,000 16,407,270 2.9799 2.312 2.304 2.312 2.258 2.320 7,144,531 2.2965 0.00%
2020-05-13 0 3.000 3.000 3.010 2.940 3.030 1,321,000 3,953,790 2.9930 2.312 2.312 2.320 2.266 2.335 1,714,116 2.3066 0.00%
2020-05-12 0 3.000 2.990 3.000 2.990 3.050 1,944,000 5,874,220 3.0217 2.312 2.304 2.312 2.304 2.351 2,522,515 2.3287 0.00%
2020-05-11 0 3.000 3.000 3.020 2.930 3.050 3,661,000 10,941,460 2.9887 2.312 2.312 2.327 2.258 2.351 4,750,477 2.3032 0.00%
2020-05-08 0 3.000 3.000 3.010 2.950 3.010 8,178,484 24,355,423 2.9780 2.312 2.312 2.320 2.273 2.320 10,612,319 2.2950 1.01%
2020-05-07 0 2.970 2.940 2.970 2.860 2.970 8,480,000 24,818,320 2.9267 2.289 2.266 2.289 2.204 2.289 11,003,563 2.2555 0.68%
2020-05-06 0 2.950 2.930 2.950 2.870 2.950 3,020,000 8,771,170 2.9044 2.273 2.258 2.273 2.212 2.273 3,918,722 2.2383 1.72%
2020-05-05 0 2.900 2.880 2.900 2.830 2.930 956,000 2,759,080 2.8861 2.235 2.219 2.235 2.181 2.258 1,240,496 2.2242 3.57%
2020-05-04 0 2.800 2.800 2.830 2.740 2.820 3,306,000 9,153,790 2.7688 2.158 2.158 2.181 2.112 2.173 4,289,833 2.1338 2.19%
2020-04-29 0 2.740 2.740 2.750 2.720 2.940 5,023,000 13,867,400 2.7608 2.112 2.112 2.119 2.096 2.266 6,517,795 2.1276 3.79%
2020-04-28 0 2.640 2.580 2.640 2.540 2.640 1,225,000 3,191,230 2.6051 2.035 1.988 2.035 1.957 2.035 1,589,548 2.0076 2.72%
2020-04-27 0 2.570 2.560 2.570 2.560 2.680 812,000 2,111,310 2.6001 1.981 1.973 1.981 1.973 2.065 1,053,643 2.0038 -0.39%
2020-04-24 0 2.580 2.560 2.580 2.570 2.670 352,863 913,613 2.5891 1.988 1.973 1.988 1.981 2.058 457,872 1.9953 -2.27%
2020-04-23 0 2.640 2.620 2.640 2.620 2.710 542,000 1,443,358 2.6630 2.035 2.019 2.035 2.019 2.088 703,294 2.0523 1.93%
2020-04-22 0 2.590 2.560 2.590 2.490 2.650 1,175,000 3,017,970 2.5685 1.996 1.973 1.996 1.919 2.042 1,524,668 1.9794 3.19%
2020-04-21 0 2.510 2.510 2.520 2.470 2.600 988,000 2,479,350 2.5095 1.934 1.934 1.942 1.904 2.004 1,282,019 1.9339 -3.46%
2020-04-20 0 2.600 2.540 2.600 2.530 2.630 1,080,553 2,770,798 2.5642 2.004 1.957 2.004 1.950 2.027 1,402,115 1.9762 1.17%
2020-04-17 0 2.570 2.560 2.570 2.500 2.600 422,000 1,074,670 2.5466 1.981 1.973 1.981 1.927 2.004 547,583 1.9626 1.58%
2020-04-16 0 2.530 2.530 2.570 2.520 2.620 380,001 967,362 2.5457 1.950 1.950 1.981 1.942 2.019 493,086 1.9619 -1.56%
2020-04-15 0 2.570 2.560 2.570 2.550 2.640 494,000 1,279,580 2.5902 1.981 1.973 1.981 1.965 2.035 641,009 1.9962 -1.15%
2020-04-14 0 2.600 2.590 2.630 2.580 2.770 373,000 975,840 2.6162 2.004 1.996 2.027 1.988 2.135 484,001 2.0162 -2.62%
2020-04-09 0 2.670 2.650 2.670 2.640 2.780 818,000 2,176,790 2.6611 2.058 2.042 2.058 2.035 2.142 1,061,429 2.0508 0.38%
2020-04-08 0 2.660 2.600 2.660 2.490 2.660 1,546,000 4,033,285 2.6089 2.050 2.004 2.050 1.919 2.050 2,006,074 2.0105 5.14%
2020-04-07 0 2.530 2.510 2.530 2.480 2.550 683,000 1,711,180 2.5054 1.950 1.934 1.950 1.911 1.965 886,254 1.9308 0.00%
2020-04-06 0 2.530 2.520 2.540 2.460 2.580 341,000 850,820 2.4951 1.950 1.942 1.957 1.896 1.988 442,478 1.9229 1.20%
2020-04-03 0 2.500 2.460 2.500 2.460 2.570 396,000 988,507 2.4962 1.927 1.896 1.927 1.896 1.981 513,846 1.9237 -1.96%
2020-04-02 0 2.550 2.480 2.550 2.480 2.590 60,000 151,123 2.5187 1.965 1.911 1.965 1.911 1.996 77,855 1.9411 1.19%
2020-04-01 0 2.520 2.460 2.520 2.460 2.560 311,612 781,902 2.5092 1.942 1.896 1.942 1.896 1.973 404,345 1.9338 0.80%
2020-03-31 0 2.500 2.470 2.510 2.430 2.530 417,000 1,039,390 2.4925 1.927 1.904 1.934 1.873 1.950 541,095 1.9209 3.73%
2020-03-30 0 2.410 2.400 2.430 2.400 2.500 292,000 710,270 2.4324 1.857 1.850 1.873 1.850 1.927 378,896 1.8746 -2.82%
2020-03-27 0 2.480 2.480 2.490 2.460 2.520 1,592,000 3,967,615 2.4922 1.911 1.911 1.919 1.896 1.942 2,065,763 1.9207 2.48%
2020-03-26 0 2.420 2.420 2.450 2.380 2.470 991,000 2,412,900 2.4348 1.865 1.865 1.888 1.834 1.904 1,285,912 1.8764 0.83%
2020-03-25 0 2.400 2.390 2.400 2.330 2.470 2,178,000 5,197,590 2.3864 1.850 1.842 1.850 1.796 1.904 2,826,151 1.8391 4.80%
2020-03-24 0 2.290 2.280 2.290 2.200 2.310 860,000 1,940,440 2.2563 1.765 1.757 1.765 1.695 1.780 1,115,927 1.7389 5.53%
2020-03-23 0 2.170 2.170 2.200 2.160 2.270 1,556,000 3,419,730 2.1978 1.672 1.672 1.695 1.665 1.749 2,019,050 1.6937 -7.26%
2020-03-20 0 2.340 2.320 2.340 2.120 2.420 6,464,000 14,821,190 2.2929 1.803 1.788 1.803 1.634 1.865 8,387,622 1.7670 -1.27%
2020-03-19 0 2.370 2.370 2.410 2.370 2.520 1,616,000 3,899,950 2.4133 1.826 1.826 1.857 1.826 1.942 2,096,905 1.8599 -5.58%
2020-03-18 0 2.510 2.480 2.510 2.460 2.600 982,157 2,493,587 2.5389 1.934 1.911 1.934 1.896 2.004 1,274,437 1.9566 -1.18%
2020-03-17 0 2.540 2.530 2.540 2.410 2.550 1,634,000 4,062,300 2.4861 1.957 1.950 1.957 1.857 1.965 2,120,262 1.9159 -0.39%
2020-03-16 0 2.550 2.520 2.550 2.540 2.790 891,000 2,300,800 2.5823 1.965 1.942 1.965 1.957 2.150 1,156,153 1.9900 -2.67%
2020-03-13 0 2.620 2.590 2.640 2.450 2.650 2,231,295 5,692,807 2.5513 2.019 1.996 2.035 1.888 2.042 2,895,306 1.9662 -2.24%
2020-03-12 0 2.680 2.660 2.680 2.620 2.710 2,064,000 5,505,380 2.6673 2.065 2.050 2.065 2.019 2.088 2,678,226 2.0556 -3.94%
2020-03-11 0 2.790 2.770 2.790 2.750 2.820 626,000 1,738,940 2.7779 2.150 2.135 2.150 2.119 2.173 812,291 2.1408 -0.36%
2020-03-10 0 2.800 2.800 2.810 2.740 2.820 1,393,000 3,869,850 2.7781 2.158 2.158 2.166 2.112 2.173 1,807,543 2.1409 -2.10%
2020-03-09 0 2.860 2.840 2.860 2.680 2.880 2,067,000 5,755,470 2.7845 2.204 2.189 2.204 2.065 2.219 2,682,119 2.1459 -2.39%
2020-03-06 0 2.930 2.920 2.930 2.910 2.940 309,000 904,330 2.9266 2.258 2.250 2.258 2.243 2.266 400,955 2.2554 -1.01%
2020-03-05 0 2.960 2.950 2.960 2.930 2.990 448,000 1,319,610 2.9456 2.281 2.273 2.281 2.258 2.304 581,320 2.2700 0.00%
2020-03-04 0 2.960 2.960 2.970 2.900 2.990 322,000 946,710 2.9401 2.281 2.281 2.289 2.235 2.304 417,824 2.2658 -1.00%
2020-03-03 0 2.990 2.990 3.010 2.980 3.030 354,000 1,063,140 3.0032 2.304 2.304 2.320 2.297 2.335 459,347 2.3145 -0.33%
2020-03-02 0 3.000 3.000 3.010 2.940 3.000 1,238,000 3,679,520 2.9721 2.312 2.312 2.320 2.266 2.312 1,606,416 2.2905 0.67%
2020-02-28 0 2.980 2.960 2.980 2.920 2.980 699,000 2,060,080 2.9472 2.297 2.281 2.297 2.250 2.297 907,015 2.2713 -1.32%
2020-02-27 0 3.020 3.000 3.020 2.950 3.020 727,000 2,167,030 2.9808 2.327 2.312 2.327 2.273 2.327 943,348 2.2972 2.03%
2020-02-26 0 2.960 2.960 2.990 2.930 3.020 414,534 1,228,489 2.9635 2.281 2.281 2.304 2.258 2.327 537,895 2.2839 -1.00%
2020-02-25 0 2.990 2.990 3.000 2.900 3.020 2,017,000 5,969,170 2.9594 2.304 2.304 2.312 2.235 2.327 2,617,239 2.2807 -0.33%
2020-02-24 0 3.000 3.000 3.010 3.000 3.140 1,512,000 4,573,990 3.0251 2.312 2.312 2.320 2.312 2.420 1,961,956 2.3313 -4.46%
2020-02-21 0 3.140 3.140 3.150 3.120 3.180 602,000 1,900,720 3.1573 2.420 2.420 2.428 2.404 2.451 781,149 2.4332 -0.32%
2020-02-20 0 3.150 3.150 3.160 3.060 3.170 1,160,000 3,622,020 3.1224 2.428 2.428 2.435 2.358 2.443 1,505,204 2.4063 4.30%
2020-02-19 0 3.020 3.010 3.050 3.000 3.060 410,273 1,244,332 3.0329 2.327 2.320 2.351 2.312 2.358 532,366 2.3374 0.67%
2020-02-18 0 3.000 3.000 3.020 2.970 3.030 2,666,708 7,987,155 2.9951 2.312 2.312 2.327 2.289 2.335 3,460,294 2.3082 -0.33%
2020-02-17 0 3.010 3.000 3.010 2.970 3.070 1,815,758 5,452,138 3.0027 2.320 2.312 2.320 2.289 2.366 2,356,109 2.3140 -1.63%
2020-02-14 0 3.060 3.050 3.060 3.020 3.080 715,763 2,183,474 3.0506 2.358 2.351 2.358 2.327 2.374 928,767 2.3509 0.33%
2020-02-13 0 3.050 3.020 3.050 3.000 3.100 1,536,000 4,680,130 3.0470 2.351 2.327 2.351 2.312 2.389 1,993,098 2.3482 1.67%
2020-02-12 0 3.000 3.000 3.020 2.970 3.040 4,906,531 14,677,631 2.9914 2.312 2.312 2.327 2.289 2.343 6,366,666 2.3054 -0.33%
2020-02-11 0 3.010 3.000 3.010 2.980 3.020 1,675,000 5,027,490 3.0015 2.320 2.312 2.320 2.297 2.327 2,173,463 2.3131 0.33%
2020-02-10 0 3.000 3.000 3.010 2.980 3.020 1,806,000 5,412,110 2.9967 2.312 2.312 2.320 2.297 2.327 2,343,448 2.3095 -0.33%
2020-02-07 0 3.010 3.000 3.010 2.980 3.020 1,039,752 3,118,965 2.9997 2.320 2.312 2.320 2.297 2.327 1,349,172 2.3118 -0.33%
2020-02-06 0 3.020 3.000 3.030 2.970 3.080 933,000 2,815,410 3.0176 2.327 2.312 2.335 2.289 2.374 1,210,652 2.3255 2.03%
2020-02-05 0 2.960 2.960 2.970 2.930 2.980 2,949,000 8,722,030 2.9576 2.281 2.281 2.289 2.258 2.297 3,826,593 2.2793 0.34%
2020-02-04 0 2.950 2.920 2.950 2.830 2.950 2,481,000 7,174,790 2.8919 2.273 2.250 2.273 2.181 2.273 3,219,321 2.2287 4.24%
2020-02-03 0 2.830 2.820 2.830 2.780 2.940 3,892,247 11,026,627 2.8330 2.181 2.173 2.181 2.142 2.266 5,050,541 2.1833 -4.07%
2020-01-31 0 2.950 2.950 2.960 2.870 2.990 1,147,000 3,337,960 2.9102 2.273 2.273 2.281 2.212 2.304 1,488,336 2.2427 -1.34%
2020-01-30 0 2.990 2.980 2.990 2.940 3.150 1,626,000 4,874,695 2.9980 2.304 2.297 2.304 2.266 2.428 2,109,881 2.3104 -3.55%
2020-01-29 0 3.100 3.090 3.100 3.080 3.200 1,267,000 3,954,110 3.1208 2.389 2.381 2.389 2.374 2.466 1,644,047 2.4051 -4.02%
2020-01-24 0 3.230 3.190 3.230 3.190 3.250 256,000 827,490 3.2324 2.489 2.458 2.489 2.458 2.505 332,183 2.4911 0.31%
2020-01-23 0 3.220 3.200 3.220 3.150 3.290 530,000 1,705,535 3.2180 2.482 2.466 2.482 2.428 2.535 687,723 2.4800 -1.83%
2020-01-22 0 3.280 3.260 3.280 3.160 3.290 779,000 2,512,010 3.2247 2.528 2.512 2.528 2.435 2.535 1,010,823 2.4851 3.80%
2020-01-21 0 3.160 3.180 3.200 3.140 3.300 2,057,000 6,514,960 3.1672 2.435 2.451 2.466 2.420 2.543 2,669,143 2.4408 -4.53%
2020-01-20 0 3.310 3.270 3.310 3.190 3.310 772,000 2,531,750 3.2795 2.551 2.520 2.551 2.458 2.551 1,001,740 2.5274 2.16%
2020-01-17 0 3.240 3.220 3.240 3.170 3.300 2,729,000 8,734,995 3.2008 2.497 2.482 2.497 2.443 2.543 3,541,123 2.4667 -0.61%
2020-01-16 0 3.260 3.250 3.260 3.220 3.300 840,000 2,725,520 3.2447 2.512 2.505 2.512 2.482 2.543 1,089,976 2.5005 0.31%
2020-01-15 0 3.250 3.250 3.260 3.250 3.430 4,641,000 15,466,460 3.3326 2.505 2.505 2.512 2.505 2.643 6,022,115 2.5683 -4.69%
2020-01-14 0 3.410 3.390 3.410 3.380 3.460 1,151,000 3,932,180 3.4163 2.628 2.613 2.628 2.605 2.666 1,493,526 2.6328 0.29%
2020-01-13 0 3.400 3.390 3.400 3.380 3.480 465,000 1,584,120 3.4067 2.620 2.613 2.620 2.605 2.682 603,379 2.6254 -1.16%
2020-01-10 0 3.440 3.400 3.440 3.300 3.500 2,765,000 9,421,090 3.4073 2.651 2.620 2.651 2.543 2.697 3,587,836 2.6258 1.47%
2020-01-09 0 3.390 3.390 3.400 3.370 3.430 1,657,000 5,629,510 3.3974 2.613 2.613 2.620 2.597 2.643 2,150,107 2.6182 0.00%
2020-01-08 0 3.390 3.370 3.390 3.280 3.390 1,237,422 4,163,386 3.3646 2.613 2.597 2.613 2.528 2.613 1,605,666 2.5929 -0.29%
2020-01-07 0 3.400 3.380 3.400 3.370 3.460 1,172,717 3,990,277 3.4026 2.620 2.605 2.620 2.597 2.666 1,521,706 2.6222 -1.16%
2020-01-06 0 3.440 3.370 3.440 3.330 3.460 1,972,000 6,648,650 3.3715 2.651 2.597 2.651 2.566 2.666 2,558,848 2.5983 -0.58%
2020-01-03 0 3.460 3.400 3.460 3.300 3.520 4,974,000 17,049,180 3.4277 2.666 2.620 2.666 2.543 2.713 6,454,213 2.6416 4.22%
2020-01-02 0 3.320 3.310 3.350 3.300 3.440 1,306,000 4,373,420 3.3487 2.559 2.551 2.582 2.543 2.651 1,694,653 2.5807 -2.35%
2019-12-31 0 3.400 3.390 3.400 3.260 3.430 1,915,000 6,474,870 3.3811 2.620 2.613 2.620 2.512 2.643 2,484,885 2.6057 3.66%
2019-12-30 0 3.280 3.280 3.310 3.260 3.310 377,666 1,237,596 3.2770 2.528 2.528 2.551 2.512 2.551 490,056 2.5254 -1.50%
2019-12-27 0 3.330 3.310 3.330 3.240 3.400 1,211,024 4,016,142 3.3163 2.566 2.551 2.566 2.497 2.620 1,571,413 2.5558 2.46%
2019-12-24 0 3.250 3.240 3.250 3.210 3.260 85,000 275,600 3.2424 2.505 2.497 2.505 2.474 2.512 110,295 2.4987 -0.31%
2019-12-23 0 3.260 3.250 3.260 3.230 3.270 566,000 1,838,080 3.2475 2.512 2.505 2.512 2.489 2.520 734,436 2.5027 0.62%
2019-12-20 0 3.240 3.230 3.240 3.230 3.300 2,138,626 6,978,370 3.2630 2.497 2.489 2.497 2.489 2.543 2,775,060 2.5147 0.62%
2019-12-19 0 3.220 3.220 3.240 3.190 3.290 1,545,000 4,980,175 3.2234 2.482 2.482 2.497 2.458 2.535 2,004,777 2.4842 -1.23%
2019-12-18 0 3.260 3.250 3.260 3.210 3.260 810,000 2,625,670 3.2416 2.512 2.505 2.512 2.474 2.512 1,051,048 2.4981 -0.31%
2019-12-17 0 3.270 3.260 3.270 3.250 3.340 693,000 2,264,670 3.2679 2.520 2.512 2.520 2.505 2.574 899,230 2.5185 -0.91%
2019-12-16 0 3.300 3.290 3.300 3.240 3.320 659,000 2,151,090 3.2642 2.543 2.535 2.543 2.497 2.559 855,112 2.5156 0.00%
2019-12-13 0 3.300 3.290 3.300 3.270 3.340 1,136,000 3,745,410 3.2970 2.543 2.535 2.543 2.520 2.574 1,474,062 2.5409 -0.90%
2019-12-12 0 3.330 3.330 3.340 3.300 3.390 3,149,000 10,469,089 3.3246 2.566 2.566 2.574 2.543 2.613 4,086,111 2.5621 0.91%
2019-12-11 0 3.300 3.290 3.300 3.270 3.370 1,248,000 4,137,110 3.3150 2.543 2.535 2.543 2.520 2.597 1,619,392 2.5547 -0.30%
2019-12-10 0 3.310 3.310 3.370 3.300 3.400 1,402,000 4,683,940 3.3409 2.551 2.551 2.597 2.543 2.620 1,819,221 2.5747 -2.36%
2019-12-09 0 3.390 3.390 3.400 3.330 3.400 456,000 1,532,860 3.3615 2.613 2.613 2.620 2.566 2.620 591,701 2.5906 1.50%
2019-12-06 0 3.340 3.340 3.350 3.330 3.410 329,000 1,105,475 3.3601 2.574 2.574 2.582 2.566 2.628 426,907 2.5895 -1.47%
2019-12-05 0 3.390 3.390 3.400 3.320 3.410 721,000 2,428,840 3.3687 2.613 2.613 2.620 2.559 2.628 935,562 2.5961 2.11%
2019-12-04 0 3.320 3.310 3.320 3.310 3.380 470,000 1,565,160 3.3301 2.559 2.551 2.559 2.551 2.605 609,867 2.5664 -1.19%
2019-12-03 0 3.360 3.360 3.380 3.310 3.390 291,000 974,150 3.3476 2.589 2.589 2.605 2.551 2.613 377,599 2.5799 -0.30%
2019-12-02 0 3.370 3.360 3.370 3.360 3.460 511,000 1,735,645 3.3966 2.597 2.589 2.597 2.589 2.666 663,069 2.6176 -1.75%
2019-11-29 0 3.430 3.420 3.430 3.380 3.480 952,000 3,268,865 3.4337 2.643 2.636 2.643 2.605 2.682 1,235,306 2.6462 -1.44%
2019-11-28 0 3.480 3.460 3.480 3.350 3.490 2,566,000 8,807,170 3.4323 2.682 2.666 2.682 2.582 2.690 3,329,616 2.6451 3.57%
2019-11-27 0 3.360 3.350 3.360 3.320 3.360 1,272,292 4,251,274 3.3414 2.589 2.582 2.589 2.559 2.589 1,650,913 2.5751 0.90%
2019-11-26 0 3.330 3.260 3.330 3.250 3.330 2,126,000 7,026,320 3.3049 2.566 2.512 2.566 2.505 2.566 2,758,676 2.5470 0.91%
2019-11-25 0 3.300 3.280 3.300 3.250 3.320 920,000 3,012,350 3.2743 2.543 2.528 2.543 2.505 2.559 1,193,783 2.5234 1.85%
2019-11-22 0 3.240 3.230 3.240 3.230 3.290 341,000 1,104,990 3.2404 2.497 2.489 2.497 2.489 2.535 442,478 2.4973 0.00%
2019-11-21 0 3.240 3.230 3.240 3.230 3.280 614,000 1,993,650 3.2470 2.497 2.489 2.497 2.489 2.528 796,720 2.5023 -1.52%
2019-11-20 0 3.290 3.280 3.290 3.160 3.350 3,282,000 10,722,220 3.2670 2.535 2.528 2.535 2.435 2.582 4,258,690 2.5177 3.46%
2019-11-19 0 3.180 3.170 3.180 3.150 3.200 2,515,620 7,999,535 3.1799 2.451 2.443 2.451 2.428 2.466 3,264,243 2.4507 0.32%
2019-11-18 0 3.170 3.150 3.170 3.120 3.400 8,720,000 27,822,260 3.1906 2.443 2.428 2.443 2.404 2.620 11,314,985 2.4589 0.63%
2019-11-15 1 - - - - - 0 0 - 2.428 - - - - 0 - 0.00%
2019-11-14 1 3.150 3.150 3.180 3.130 3.170 146,000 459,740 3.1489 2.428 2.428 2.451 2.412 2.443 189,448 2.4267 -0.63%
2019-11-13 0 3.170 3.150 3.170 3.100 3.180 317,000 995,340 3.1399 2.443 2.428 2.443 2.389 2.451 411,336 2.4198 0.63%
2019-11-12 0 3.150 3.150 3.170 3.060 3.200 1,373,683 4,290,656 3.1235 2.428 2.428 2.443 2.358 2.466 1,782,477 2.4071 -0.94%
2019-11-11 0 3.180 3.170 3.180 3.140 3.200 521,000 1,644,850 3.1571 2.451 2.443 2.451 2.420 2.466 676,044 2.4331 -0.31%
2019-11-08 0 3.190 3.180 3.190 3.140 3.190 749,535 2,376,438 3.1705 2.458 2.451 2.458 2.420 2.458 972,589 2.4434 0.63%
2019-11-07 0 3.170 3.150 3.170 3.100 3.190 943,000 2,969,585 3.1491 2.443 2.428 2.443 2.389 2.458 1,223,627 2.4269 1.60%
2019-11-06 0 3.120 3.110 3.120 3.100 3.160 860,644 2,690,673 3.1263 2.404 2.397 2.404 2.389 2.435 1,116,763 2.4093 -1.27%
2019-11-05 0 3.160 3.160 3.170 3.100 3.200 1,379,000 4,342,665 3.1491 2.435 2.435 2.443 2.389 2.466 1,789,377 2.4269 2.93%
2019-11-04 0 3.070 3.060 3.070 3.070 3.170 1,086,000 3,366,350 3.0998 2.366 2.358 2.366 2.366 2.443 1,409,183 2.3889 -0.32%
2019-11-01 0 3.080 3.050 3.080 3.040 3.170 1,765,000 5,452,010 3.0890 2.374 2.351 2.374 2.343 2.443 2,290,246 2.3805 -1.91%
2019-10-31 0 3.140 3.110 3.140 3.110 3.170 1,720,000 5,405,764 3.1429 2.420 2.397 2.420 2.397 2.443 2,231,855 2.4221 0.64%
2019-10-30 0 3.120 3.090 3.120 3.080 3.150 1,087,000 3,372,220 3.1023 2.404 2.381 2.404 2.374 2.428 1,410,480 2.3908 -1.89%
2019-10-29 0 3.180 3.150 3.180 3.130 3.260 1,539,000 4,909,790 3.1902 2.451 2.428 2.451 2.412 2.512 1,996,991 2.4586 -0.62%
2019-10-28 0 3.200 3.170 3.200 3.140 3.290 817,000 2,597,250 3.1790 2.466 2.443 2.466 2.420 2.535 1,060,131 2.4499 0.95%
2019-10-25 0 3.170 3.160 3.180 3.110 3.240 767,000 2,449,570 3.1937 2.443 2.435 2.451 2.397 2.497 995,252 2.4613 0.32%
2019-10-24 0 3.160 3.150 3.170 3.090 3.180 427,000 1,345,960 3.1521 2.435 2.428 2.443 2.381 2.451 554,071 2.4292 1.61%
2019-10-23 0 3.110 3.110 3.130 3.080 3.140 203,000 629,400 3.1005 2.397 2.397 2.412 2.374 2.420 263,411 2.3894 -1.27%
2019-10-22 0 3.150 3.140 3.150 3.130 3.190 359,000 1,130,375 3.1487 2.428 2.420 2.428 2.412 2.458 465,835 2.4266 0.00%
2019-10-21 0 3.150 3.140 3.150 3.100 3.160 830,724 2,608,533 3.1401 2.428 2.420 2.428 2.389 2.435 1,077,939 2.4199 2.94%
2019-10-18 0 3.060 3.060 3.070 3.060 3.180 1,528,033 4,719,011 3.0883 2.358 2.358 2.366 2.358 2.451 1,982,760 2.3800 -2.86%
2019-10-17 0 3.150 3.140 3.150 3.140 3.190 746,000 2,363,190 3.1678 2.428 2.420 2.428 2.420 2.458 968,002 2.4413 0.00%
2019-10-16 0 3.150 3.140 3.150 3.130 3.200 351,000 1,107,680 3.1558 2.428 2.420 2.428 2.412 2.466 455,454 2.4320 -1.56%
2019-10-15 0 3.200 3.190 3.200 3.080 3.250 2,008,000 6,378,900 3.1767 2.466 2.458 2.466 2.374 2.505 2,605,561 2.4482 4.92%
2019-10-14 0 3.050 3.040 3.050 3.040 3.100 694,000 2,124,990 3.0619 2.351 2.343 2.351 2.343 2.389 900,527 2.3597 -0.33%
2019-10-11 0 3.060 3.060 3.080 3.050 3.140 749,000 2,317,310 3.0939 2.358 2.358 2.374 2.351 2.420 971,895 2.3843 -2.24%
2019-10-10 0 3.130 3.120 3.130 3.090 3.140 447,000 1,394,280 3.1192 2.412 2.404 2.412 2.381 2.420 580,023 2.4038 0.32%
2019-10-09 0 3.120 3.100 3.120 3.070 3.130 779,000 2,412,205 3.0965 2.404 2.389 2.404 2.366 2.412 1,010,823 2.3864 0.32%
2019-10-08 0 3.110 3.100 3.110 3.050 3.140 931,000 2,886,375 3.1003 2.397 2.389 2.397 2.351 2.420 1,208,056 2.3893 2.64%
2019-10-04 0 3.030 3.010 3.030 3.000 3.090 412,000 1,240,470 3.0108 2.335 2.320 2.335 2.312 2.381 534,607 2.3203 -0.33%
2019-10-03 0 3.040 3.030 3.040 3.040 3.090 387,000 1,183,760 3.0588 2.343 2.335 2.343 2.343 2.381 502,167 2.3573 -0.65%
2019-10-02 0 3.060 3.060 3.070 3.060 3.130 399,000 1,226,400 3.0737 2.358 2.358 2.366 2.358 2.412 517,738 2.3688 -2.86%
2019-09-30 0 3.150 3.130 3.150 3.090 3.170 1,609,000 5,037,720 3.1310 2.428 2.412 2.428 2.381 2.443 2,087,822 2.4129 1.29%
2019-09-27 0 3.110 3.100 3.110 3.040 3.110 890,000 2,731,250 3.0688 2.397 2.389 2.397 2.343 2.397 1,154,855 2.3650 0.00%
2019-09-26 0 3.110 3.090 3.120 3.050 3.150 1,042,000 3,238,200 3.1077 2.397 2.381 2.404 2.351 2.428 1,352,089 2.3950 1.63%
2019-09-25 0 3.060 3.060 3.070 3.060 3.130 958,000 2,943,880 3.0729 2.358 2.358 2.366 2.358 2.412 1,243,091 2.3682 -2.55%
2019-09-24 0 3.140 3.130 3.150 3.070 3.160 1,239,000 3,877,590 3.1296 2.420 2.412 2.428 2.366 2.435 1,607,714 2.4119 2.95%
2019-09-23 0 3.050 3.050 3.060 3.010 3.080 1,395,626 4,242,414 3.0398 2.351 2.351 2.358 2.320 2.374 1,810,950 2.3426 -0.33%
2019-09-20 0 3.060 3.050 3.060 3.060 3.150 493,000 1,520,580 3.0843 2.358 2.351 2.358 2.358 2.428 639,712 2.3770 -2.24%
2019-09-19 0 3.130 3.110 3.130 3.100 3.150 519,000 1,620,200 3.1218 2.412 2.397 2.412 2.389 2.428 673,449 2.4058 -0.63%
2019-09-18 0 3.150 3.130 3.150 3.100 3.160 1,108,755 3,475,657 3.1347 2.428 2.412 2.428 2.389 2.435 1,438,709 2.4158 0.96%
2019-09-17 0 3.120 3.110 3.120 3.080 3.220 1,217,000 3,782,700 3.1082 2.404 2.397 2.404 2.374 2.482 1,579,167 2.3954 -0.64%
2019-09-16 0 3.140 3.120 3.140 3.120 3.250 866,000 2,727,150 3.1491 2.420 2.404 2.420 2.404 2.505 1,123,713 2.4269 -2.79%
2019-09-13 0 3.230 3.210 3.230 3.180 3.250 715,000 2,296,650 3.2121 2.489 2.474 2.489 2.451 2.505 927,777 2.4754 0.31%
2019-09-12 0 3.220 3.200 3.220 3.200 3.310 625,000 2,026,090 3.2417 2.482 2.466 2.482 2.466 2.551 810,994 2.4983 -1.53%
2019-09-11 0 3.270 3.250 3.270 3.190 3.300 1,901,000 6,180,610 3.2512 2.520 2.505 2.520 2.458 2.543 2,466,719 2.5056 1.87%
2019-09-10 0 3.210 3.200 3.210 3.130 3.220 1,599,042 5,068,975 3.1700 2.474 2.466 2.474 2.412 2.482 2,074,901 2.4430 0.00%
2019-09-09 0 3.210 3.200 3.210 3.160 3.320 1,029,000 3,288,680 3.1960 2.474 2.466 2.474 2.435 2.559 1,335,220 2.4630 -1.23%
2019-09-06 0 3.330 3.300 3.330 3.280 3.370 1,658,000 5,488,830 3.3105 2.505 2.482 2.505 2.467 2.535 2,204,362 2.4900 -0.60%
2019-09-05 0 3.350 3.320 3.350 3.320 3.440 1,748,000 5,904,040 3.3776 2.520 2.497 2.520 2.497 2.587 2,324,020 2.5404 -1.47%
2019-09-04 0 3.400 3.400 3.410 3.380 3.460 1,910,000 6,508,390 3.4075 2.557 2.557 2.565 2.542 2.602 2,539,404 2.5630 -0.87%
2019-09-03 0 3.430 3.430 3.450 3.280 3.460 3,082,000 10,426,620 3.3831 2.580 2.580 2.595 2.467 2.602 4,097,614 2.5446 3.94%
2019-09-02 0 3.300 3.290 3.300 3.240 3.330 1,558,535 5,139,567 3.2977 2.482 2.475 2.482 2.437 2.505 2,072,120 2.4803 0.30%
2019-08-30 0 3.290 3.280 3.290 3.230 3.370 1,458,000 4,781,100 3.2792 2.475 2.467 2.475 2.429 2.535 1,938,456 2.4664 -2.37%
2019-08-29 0 3.370 3.320 3.370 3.160 3.370 3,584,000 11,716,950 3.2692 2.535 2.497 2.535 2.377 2.535 4,765,038 2.4589 4.01%
2019-08-28 0 3.240 3.220 3.240 3.150 3.320 5,712,000 18,385,210 3.2187 2.437 2.422 2.437 2.369 2.497 7,594,279 2.4209 4.18%
2019-08-27 0 3.110 3.100 3.130 3.100 3.180 529,073 1,653,641 3.1255 2.339 2.332 2.354 2.332 2.392 703,419 2.3509 -1.58%
2019-08-26 0 3.160 3.120 3.160 3.050 3.180 771,000 2,403,170 3.1170 2.377 2.347 2.377 2.294 2.392 1,025,068 2.3444 -1.25%
2019-08-23 0 3.200 3.180 3.200 3.170 3.240 694,000 2,223,060 3.2033 2.407 2.392 2.407 2.384 2.437 922,694 2.4093 0.00%
2019-08-22 0 3.200 3.180 3.200 3.140 3.230 833,362 2,659,936 3.1918 2.407 2.392 2.407 2.362 2.429 1,107,980 2.4007 0.31%
2019-08-21 0 3.190 3.180 3.190 3.020 3.210 2,303,000 7,279,580 3.1609 2.399 2.392 2.399 2.271 2.414 3,061,909 2.3775 4.59%
2019-08-20 0 3.050 3.040 3.050 2.910 3.050 1,266,182 3,805,892 3.0058 2.294 2.287 2.294 2.189 2.294 1,683,428 2.2608 5.90%
2019-08-19 0 2.880 2.870 2.880 2.810 2.990 632,218 1,816,006 2.8724 2.166 2.159 2.166 2.114 2.249 840,553 2.1605 1.77%
2019-08-16 0 2.830 2.830 2.860 2.780 2.900 1,583,000 4,520,090 2.8554 2.129 2.129 2.151 2.091 2.181 2,104,647 2.1477 1.07%
2019-08-15 0 2.800 2.800 2.840 2.800 3.000 1,586,000 4,567,795 2.8801 2.106 2.106 2.136 2.106 2.256 2,108,636 2.1662 -2.44%
2019-08-14 0 2.870 2.850 2.870 2.790 2.920 1,344,225 3,811,624 2.8356 2.159 2.144 2.159 2.098 2.196 1,787,188 2.1327 1.41%
2019-08-13 0 2.830 2.820 2.830 2.780 2.850 1,280,154 3,600,691 2.8127 2.129 2.121 2.129 2.091 2.144 1,702,004 2.1156 0.35%
2019-08-12 0 2.820 2.800 2.810 2.800 2.860 653,000 1,849,550 2.8324 2.121 2.106 2.114 2.106 2.151 868,184 2.1304 0.71%
2019-08-09 0 2.800 2.780 2.800 2.770 2.890 1,118,000 3,155,245 2.8222 2.106 2.091 2.106 2.083 2.174 1,486,415 2.1227 -1.75%
2019-08-08 0 2.850 2.830 2.850 2.780 2.870 1,578,209 4,466,262 2.8300 2.144 2.129 2.144 2.091 2.159 2,098,277 2.1285 2.52%
2019-08-07 0 2.780 2.750 2.780 2.740 2.810 586,762 1,625,432 2.7702 2.091 2.068 2.091 2.061 2.114 780,118 2.0836 0.00%
2019-08-06 0 2.780 2.780 2.800 2.690 2.800 1,565,041 4,314,821 2.7570 2.091 2.091 2.106 2.023 2.106 2,080,770 2.0737 -1.42%
2019-08-05 0 2.820 2.810 2.820 2.810 2.900 648,453 1,835,960 2.8313 2.121 2.114 2.121 2.114 2.181 862,138 2.1295 -3.09%
2019-08-02 0 2.910 2.900 2.910 2.870 2.950 1,332,383 3,880,743 2.9126 2.189 2.181 2.189 2.159 2.219 1,771,444 2.1907 -1.02%
2019-08-01 0 2.940 2.930 2.940 2.910 2.980 927,000 2,715,890 2.9298 2.211 2.204 2.211 2.189 2.241 1,232,475 2.2036 -2.00%
2019-07-31 0 3.000 2.990 3.010 2.970 3.040 598,000 1,797,165 3.0053 2.256 2.249 2.264 2.234 2.287 795,059 2.2604 -0.99%
2019-07-30 0 3.030 3.030 3.040 3.000 3.130 884,000 2,674,060 3.0250 2.279 2.279 2.287 2.256 2.354 1,175,305 2.2752 0.00%
2019-07-29 0 3.030 3.020 3.030 3.000 3.080 506,000 1,527,020 3.0178 2.279 2.271 2.279 2.256 2.317 672,743 2.2698 -1.62%
2019-07-26 0 3.080 3.080 3.090 3.080 3.220 466,000 1,461,210 3.1356 2.317 2.317 2.324 2.317 2.422 619,561 2.3585 -0.96%
2019-07-25 0 3.110 3.110 3.120 3.030 3.120 2,707,000 8,356,920 3.0872 2.339 2.339 2.347 2.279 2.347 3,599,040 2.3220 2.30%
2019-07-24 0 3.040 3.050 3.070 3.030 3.090 1,212,000 3,681,690 3.0377 2.287 2.294 2.309 2.279 2.324 1,611,391 2.2848 0.00%
2019-07-23 0 3.040 3.030 3.040 3.000 3.050 1,186,080 3,581,936 3.0200 2.287 2.279 2.287 2.256 2.294 1,576,930 2.2715 0.33%
2019-07-22 0 3.030 3.010 3.030 2.990 3.030 1,138,000 3,423,020 3.0079 2.279 2.264 2.279 2.249 2.279 1,513,006 2.2624 1.00%
2019-07-19 0 3.000 2.990 3.000 2.990 3.010 1,091,000 3,272,530 2.9996 2.256 2.249 2.256 2.249 2.264 1,450,518 2.2561 0.33%
2019-07-18 0 2.990 2.990 3.000 2.990 3.030 389,000 1,166,100 2.9977 2.249 2.249 2.256 2.249 2.279 517,187 2.2547 -0.33%
2019-07-17 0 3.000 3.000 3.010 2.990 3.020 1,183,369 3,552,568 3.0021 2.256 2.256 2.264 2.249 2.271 1,573,325 2.2580 -0.66%
2019-07-16 0 3.020 3.010 3.020 3.010 3.060 685,000 2,073,170 3.0265 2.271 2.264 2.271 2.264 2.302 910,729 2.2764 -0.66%
2019-07-15 0 3.040 3.030 3.040 2.980 3.040 538,000 1,617,820 3.0071 2.287 2.279 2.287 2.241 2.287 715,288 2.2618 1.33%
2019-07-12 0 3.000 2.990 3.000 2.980 3.020 623,952 1,871,161 2.9989 2.256 2.249 2.256 2.241 2.271 829,563 2.2556 -0.66%
2019-07-11 0 3.020 3.000 3.020 2.990 3.020 1,241,000 3,727,010 3.0032 2.271 2.256 2.271 2.249 2.271 1,649,948 2.2589 0.67%
2019-07-10 0 3.000 2.980 3.000 2.990 3.020 962,000 2,883,920 2.9978 2.256 2.241 2.256 2.249 2.271 1,279,009 2.2548 0.33%
2019-07-09 0 2.990 2.960 2.990 2.930 3.000 2,665,000 7,875,980 2.9553 2.249 2.226 2.249 2.204 2.256 3,543,199 2.2228 0.67%
2019-07-08 0 2.970 2.940 2.980 2.930 2.990 3,244,000 9,596,510 2.9582 2.234 2.211 2.241 2.204 2.249 4,312,998 2.2250 -1.00%
2019-07-05 0 3.000 2.990 3.000 2.970 3.010 764,379 2,292,481 2.9991 2.256 2.249 2.256 2.234 2.264 1,016,265 2.2558 -0.33%
2019-07-04 0 3.010 2.980 3.010 2.990 3.050 1,540,000 4,618,880 2.9993 2.264 2.241 2.264 2.249 2.294 2,047,477 2.2559 0.33%
2019-07-03 0 3.000 2.980 3.000 2.950 3.070 3,179,391 9,519,873 2.9942 2.256 2.241 2.256 2.219 2.309 4,227,098 2.2521 -1.64%
2019-07-02 0 3.050 3.030 3.050 3.040 3.120 840,400 2,582,724 3.0732 2.294 2.279 2.294 2.287 2.347 1,117,338 2.3115 0.33%
2019-06-28 0 3.040 3.010 3.040 3.000 3.050 440,000 1,330,090 3.0229 2.287 2.264 2.287 2.256 2.294 584,994 2.2737 -0.65%
2019-06-27 0 3.060 3.050 3.060 3.010 3.120 1,228,441 3,758,431 3.0595 2.302 2.294 2.302 2.264 2.347 1,633,250 2.3012 1.66%
2019-06-26 0 3.010 3.000 3.010 2.960 3.020 3,924,000 11,768,010 2.9990 2.264 2.256 2.264 2.226 2.271 5,217,079 2.2557 1.35%
2019-06-25 0 2.970 2.960 2.970 2.910 2.980 3,832,000 11,356,290 2.9635 2.234 2.226 2.234 2.189 2.241 5,094,762 2.2290 -0.34%
2019-06-24 0 2.980 2.970 2.980 2.850 3.150 6,288,900 18,984,157 3.0187 2.241 2.234 2.241 2.144 2.369 8,361,286 2.2705 1.71%
2019-06-21 0 2.930 2.910 2.930 2.890 2.960 2,969,621 8,683,385 2.9241 2.204 2.189 2.204 2.174 2.226 3,948,202 2.1993 0.00%
2019-06-20 0 2.930 2.930 2.950 2.870 2.950 2,448,000 7,157,265 2.9237 2.204 2.204 2.219 2.159 2.219 3,254,691 2.1991 1.74%
2019-06-19 0 2.880 2.870 2.880 2.860 2.920 572,000 1,649,590 2.8839 2.166 2.159 2.166 2.151 2.196 760,492 2.1691 2.13%
2019-06-18 0 2.820 2.790 2.820 2.660 2.820 1,905,000 5,241,750 2.7516 2.121 2.098 2.121 2.001 2.121 2,532,756 2.0696 7.22%
2019-06-17 0 2.630 2.630 2.650 2.630 2.750 1,548,000 4,127,640 2.6664 1.978 1.978 1.993 1.978 2.068 2,058,114 2.0055 -4.01%
2019-06-14 0 2.740 2.720 2.740 2.710 2.770 1,093,000 2,989,290 2.7349 2.061 2.046 2.061 2.038 2.083 1,453,177 2.0571 -1.44%
2019-06-13 0 2.780 2.770 2.780 2.750 2.880 1,289,000 3,587,490 2.7832 2.091 2.083 2.091 2.068 2.166 1,713,765 2.0933 -2.46%
2019-06-12 0 2.850 2.840 2.850 2.810 2.890 493,628 1,409,631 2.8557 2.144 2.136 2.144 2.114 2.174 656,294 2.1479 -0.70%
2019-06-11 0 2.870 2.870 2.890 2.770 2.900 1,619,000 4,597,170 2.8395 2.159 2.159 2.174 2.083 2.181 2,152,510 2.1357 2.14%
2019-06-10 0 2.810 2.790 2.810 2.770 2.860 3,736,000 10,511,150 2.8135 2.114 2.098 2.114 2.083 2.151 4,967,127 2.1161 1.44%
2019-06-06 0 2.770 2.760 2.770 2.750 2.820 2,851,000 7,954,940 2.7902 2.083 2.076 2.083 2.068 2.121 3,790,492 2.0987 -1.77%
2019-06-05 0 2.820 2.790 2.820 2.790 2.850 1,027,000 2,895,140 2.8190 2.121 2.098 2.121 2.098 2.144 1,365,428 2.1203 -0.84%
2019-06-04 0 2.900 2.890 2.900 2.900 2.970 2,385,010 6,955,849 2.9165 2.139 2.132 2.139 2.139 2.191 3,233,382 2.1513 -0.34%
2019-06-03 0 2.910 2.910 2.920 2.840 2.930 895,330 2,575,663 2.8768 2.146 2.146 2.154 2.095 2.161 1,213,808 2.1220 -1.36%
2019-05-31 0 2.950 2.910 2.950 2.900 3.000 714,000 2,093,640 2.9323 2.176 2.146 2.176 2.139 2.213 967,977 2.1629 0.34%
2019-05-30 0 2.940 2.930 2.960 2.920 2.970 366,847 1,078,390 2.9396 2.169 2.161 2.183 2.154 2.191 497,338 2.1683 0.00%
2019-05-29 0 2.940 2.940 2.950 2.910 2.990 1,199,000 3,530,050 2.9442 2.169 2.169 2.176 2.146 2.205 1,625,496 2.1717 -2.33%
2019-05-28 0 3.010 2.930 3.010 2.860 3.010 2,993,430 8,931,129 2.9836 2.220 2.161 2.220 2.110 2.220 4,058,223 2.2007 4.15%
2019-05-27 0 2.890 2.870 2.890 2.810 2.910 679,000 1,931,930 2.8453 2.132 2.117 2.132 2.073 2.146 920,527 2.0987 1.05%
2019-05-24 0 2.860 2.840 2.860 2.830 2.900 950,364 2,708,541 2.8500 2.110 2.095 2.110 2.087 2.139 1,288,418 2.1022 0.00%
2019-05-23 0 2.860 2.850 2.860 2.830 2.990 1,799,653 5,190,141 2.8840 2.110 2.102 2.110 2.087 2.205 2,439,807 2.1273 -4.98%
2019-05-22 0 3.010 2.980 3.010 2.990 3.030 379,000 1,140,280 3.0087 2.220 2.198 2.220 2.205 2.235 513,814 2.2192 0.00%
2019-05-21 0 3.010 2.980 3.010 2.950 3.020 819,864 2,439,604 2.9756 2.220 2.198 2.220 2.176 2.228 1,111,498 2.1949 1.69%
2019-05-20 0 2.960 2.950 2.960 2.870 3.070 1,282,000 3,761,100 2.9338 2.183 2.176 2.183 2.117 2.264 1,738,020 2.1640 -1.99%
2019-05-17 0 3.020 3.010 3.020 3.020 3.150 762,796 2,322,432 3.0446 2.228 2.220 2.228 2.228 2.324 1,034,130 2.2458 -3.21%
2019-05-16 0 3.120 3.110 3.120 3.080 3.140 361,000 1,125,115 3.1167 2.301 2.294 2.301 2.272 2.316 489,411 2.2989 0.65%
2019-05-15 0 3.100 3.070 3.100 3.050 3.250 560,000 1,726,260 3.0826 2.287 2.264 2.287 2.250 2.397 759,198 2.2738 1.97%
2019-05-14 0 3.040 3.040 3.050 3.000 3.070 629,934 1,909,963 3.0320 2.242 2.242 2.250 2.213 2.264 854,008 2.2365 -0.98%
2019-05-10 0 3.070 3.050 3.070 3.020 3.120 868,000 2,661,650 3.0664 2.264 2.250 2.264 2.228 2.301 1,176,756 2.2619 0.33%
2019-05-09 0 3.060 3.030 3.060 3.000 3.140 1,904,570 5,792,940 3.0416 2.257 2.235 2.257 2.213 2.316 2,582,044 2.2435 -2.86%
2019-05-08 0 3.150 3.130 3.150 3.120 3.210 1,659,000 5,223,980 3.1489 2.324 2.309 2.324 2.301 2.368 2,249,123 2.3227 -2.78%
2019-05-07 0 3.240 3.210 3.240 3.200 3.240 908,000 2,921,620 3.2176 2.390 2.368 2.390 2.360 2.390 1,230,985 2.3734 0.93%
2019-05-06 0 3.210 3.200 3.210 3.090 3.260 2,263,000 7,141,200 3.1556 2.368 2.360 2.368 2.279 2.405 3,067,972 2.3277 -3.31%
2019-05-03 0 3.320 3.270 3.320 3.280 3.420 1,152,000 3,812,190 3.3092 2.449 2.412 2.449 2.419 2.523 1,561,778 2.4409 0.30%
2019-05-02 0 3.310 3.290 3.310 3.250 3.330 449,951 1,482,022 3.2937 2.442 2.427 2.442 2.397 2.456 610,003 2.4295 0.00%
2019-04-30 0 3.310 3.300 3.310 3.270 3.350 1,014,970 3,356,112 3.3066 2.442 2.434 2.442 2.412 2.471 1,376,005 2.4390 0.30%
2019-04-29 0 3.300 3.300 3.310 3.170 3.310 2,780,845 9,085,534 3.2672 2.434 2.434 2.442 2.338 2.442 3,770,019 2.4099 1.23%
2019-04-26 0 3.260 3.250 3.260 3.240 3.350 1,879,476 6,155,937 3.2753 2.405 2.397 2.405 2.390 2.471 2,548,024 2.4160 -2.69%
2019-04-25 0 3.350 3.350 3.360 3.310 3.380 4,016,000 13,447,540 3.3485 2.471 2.471 2.478 2.442 2.493 5,444,531 2.4699 -1.76%
2019-04-24 0 3.410 3.410 3.420 3.350 3.420 2,291,000 7,770,500 3.3918 2.515 2.515 2.523 2.471 2.523 3,105,931 2.5018 0.00%
2019-04-23 0 3.410 3.400 3.410 3.320 3.440 2,491,806 8,424,566 3.3809 2.515 2.508 2.515 2.449 2.537 3,378,166 2.4938 0.29%
2019-04-18 0 3.400 3.380 3.400 3.340 3.480 3,626,990 12,236,176 3.3736 2.508 2.493 2.508 2.464 2.567 4,917,146 2.4885 -1.73%
2019-04-17 0 3.460 3.440 3.460 3.370 3.480 4,474,000 15,340,920 3.4289 2.552 2.537 2.552 2.486 2.567 6,065,446 2.5292 1.17%
2019-04-16 0 3.420 3.400 3.420 3.370 3.430 1,289,554 4,382,819 3.3987 2.523 2.508 2.523 2.486 2.530 1,748,261 2.5070 0.29%
2019-04-15 0 3.410 3.400 3.410 3.330 3.450 1,941,000 6,631,410 3.4165 2.515 2.508 2.515 2.456 2.545 2,631,433 2.5201 0.89%
2019-04-12 0 3.380 3.370 3.380 3.300 3.390 1,135,000 3,815,275 3.3615 2.493 2.486 2.493 2.434 2.501 1,538,731 2.4795 0.60%
2019-04-11 0 3.360 3.350 3.360 3.340 3.380 1,590,000 5,338,329 3.3574 2.478 2.471 2.478 2.464 2.493 2,155,579 2.4765 0.00%
2019-04-10 0 3.360 3.340 3.360 3.310 3.390 898,970 3,005,177 3.3429 2.478 2.464 2.478 2.442 2.501 1,218,743 2.4658 -0.59%
2019-04-09 0 3.380 3.350 3.380 3.330 3.390 1,450,000 4,868,380 3.3575 2.493 2.471 2.493 2.456 2.501 1,965,779 2.4766 0.90%
2019-04-08 0 3.350 3.350 3.390 3.310 3.380 1,621,000 5,428,330 3.3488 2.471 2.471 2.501 2.442 2.493 2,197,606 2.4701 0.90%
2019-04-04 0 3.320 3.320 3.330 3.320 3.440 3,143,100 10,552,226 3.3573 2.449 2.449 2.456 2.449 2.537 4,261,132 2.4764 -3.49%
2019-04-03 0 3.440 3.440 3.450 3.280 3.490 5,488,379 18,841,211 3.4329 2.537 2.537 2.545 2.419 2.574 7,440,650 2.5322 2.99%
2019-04-02 0 3.340 3.340 3.350 3.210 3.350 3,827,000 12,577,660 3.2866 2.464 2.464 2.471 2.368 2.471 5,188,302 2.4242 1.83%
2019-04-01 0 3.280 3.280 3.300 3.150 3.350 7,247,000 23,682,750 3.2679 2.419 2.419 2.434 2.324 2.471 9,824,830 2.4105 4.13%
2019-03-29 0 3.150 3.140 3.150 3.090 3.190 4,820,065 15,128,970 3.1387 2.324 2.316 2.324 2.279 2.353 6,534,610 2.3152 -1.25%
2019-03-28 0 3.190 3.190 3.200 3.180 3.250 2,879,000 9,239,980 3.2094 2.353 2.353 2.360 2.346 2.397 3,903,089 2.3674 -0.62%
2019-03-27 0 3.210 3.200 3.210 2.930 3.210 4,113,000 12,799,930 3.1121 2.368 2.360 2.368 2.161 2.368 5,576,035 2.2955 4.22%
2019-03-26 0 3.080 3.070 3.100 3.060 3.130 1,144,737 3,531,765 3.0852 2.272 2.264 2.287 2.257 2.309 1,551,931 2.2757 0.98%
2019-03-25 0 3.050 3.050 3.060 3.010 3.140 3,274,000 10,070,330 3.0758 2.250 2.250 2.257 2.220 2.316 4,438,594 2.2688 -2.56%
2019-03-22 0 3.130 3.120 3.130 3.100 3.190 1,376,000 4,307,870 3.1307 2.309 2.301 2.309 2.287 2.353 1,865,457 2.3093 -0.63%
2019-03-21 0 3.150 3.150 3.170 3.090 3.180 2,188,652 6,848,861 3.1293 2.324 2.324 2.338 2.279 2.346 2,967,177 2.3082 -0.94%
2019-03-20 0 3.180 3.160 3.180 3.130 3.280 2,742,000 8,717,820 3.1794 2.346 2.331 2.346 2.309 2.419 3,717,357 2.3452 -3.34%
2019-03-19 0 3.290 3.280 3.290 3.240 3.330 1,453,038 4,784,212 3.2926 2.427 2.419 2.427 2.390 2.456 1,969,898 2.4287 1.23%
2019-03-18 0 3.250 3.250 3.260 3.150 3.260 936,000 2,997,410 3.2024 2.397 2.397 2.405 2.324 2.405 1,268,945 2.3621 3.50%
2019-03-15 0 3.140 3.140 3.150 3.140 3.260 2,553,000 8,102,310 3.1736 2.316 2.316 2.324 2.316 2.405 3,461,127 2.3409 -1.26%
2019-03-14 0 3.180 3.170 3.180 3.140 3.250 4,552,000 14,533,310 3.1927 2.346 2.338 2.346 2.316 2.397 6,171,192 2.3550 0.63%
2019-03-13 0 3.160 3.160 3.180 3.090 3.380 7,079,000 22,569,660 3.1883 2.331 2.331 2.346 2.279 2.493 9,597,071 2.3517 -6.78%
2019-03-12 0 3.390 3.380 3.390 3.360 3.460 2,133,000 7,248,972 3.3985 2.501 2.493 2.501 2.478 2.552 2,891,729 2.5068 0.00%
2019-03-11 0 3.390 3.380 3.390 3.340 3.500 3,281,414 11,101,272 3.3831 2.501 2.493 2.501 2.464 2.582 4,448,646 2.4954 -2.02%
2019-03-08 0 3.460 3.440 3.460 3.390 3.550 3,070,000 10,662,713 3.4732 2.552 2.537 2.552 2.501 2.619 4,162,030 2.5619 -1.70%
2019-03-07 0 3.520 3.520 3.530 3.410 3.620 5,168,116 18,115,101 3.5052 2.596 2.596 2.604 2.515 2.670 7,006,466 2.5855 -3.03%
2019-03-06 0 3.630 3.630 3.640 3.610 3.670 2,070,129 7,529,254 3.6371 2.678 2.678 2.685 2.663 2.707 2,806,494 2.6828 0.55%
2019-03-05 0 3.610 3.610 3.640 3.570 3.680 2,974,000 10,808,340 3.6343 2.663 2.663 2.685 2.633 2.714 4,031,881 2.6807 0.84%
2019-03-04 0 3.580 3.560 3.580 3.540 3.650 3,020,000 10,867,090 3.5984 2.641 2.626 2.641 2.611 2.692 4,094,244 2.6542 0.56%
2019-03-01 0 3.560 3.520 3.560 3.370 3.560 1,738,000 6,104,090 3.5121 2.626 2.596 2.626 2.486 2.626 2,356,224 2.5906 2.89%
2019-02-28 0 3.460 3.440 3.460 3.400 3.520 2,029,000 6,968,870 3.4346 2.552 2.537 2.552 2.508 2.596 2,750,735 2.5335 -1.98%
2019-02-27 0 3.530 3.520 3.530 3.500 3.680 3,804,000 13,585,190 3.5713 2.604 2.596 2.604 2.582 2.714 5,157,121 2.6343 -2.22%
2019-02-26 0 3.610 3.600 3.610 3.550 3.630 3,324,000 11,957,240 3.5972 2.663 2.655 2.663 2.619 2.678 4,506,380 2.6534 0.56%
2019-02-25 0 3.590 3.590 3.600 3.460 3.700 6,778,005 24,037,347 3.5464 2.648 2.648 2.655 2.552 2.729 9,189,009 2.6159 -1.91%
2019-02-22 0 3.660 3.640 3.660 3.560 3.830 3,470,000 12,610,940 3.6343 2.700 2.685 2.700 2.626 2.825 4,704,313 2.6807 -3.68%
2019-02-21 0 3.800 3.780 3.800 3.720 3.860 1,513,000 5,721,961 3.7819 2.803 2.788 2.803 2.744 2.847 2,051,189 2.7896 1.33%
2019-02-20 0 3.750 3.740 3.770 3.700 3.770 1,256,000 4,693,550 3.7369 2.766 2.759 2.781 2.729 2.781 1,702,772 2.7564 0.00%
2019-02-19 0 3.750 3.740 3.750 3.600 3.780 1,697,000 6,260,900 3.6894 2.766 2.759 2.766 2.655 2.788 2,300,640 2.7214 0.81%
2019-02-18 0 3.720 3.720 3.740 3.600 3.910 3,509,000 13,123,880 3.7401 2.744 2.744 2.759 2.655 2.884 4,757,186 2.7587 -3.12%
2019-02-15 0 3.840 3.820 3.840 3.780 3.900 1,438,000 5,488,730 3.8169 2.832 2.818 2.832 2.788 2.877 1,949,511 2.8154 -1.54%
2019-02-14 0 3.900 3.900 3.920 3.860 3.970 1,150,000 4,488,300 3.9029 2.877 2.877 2.891 2.847 2.928 1,559,066 2.8788 -0.51%
2019-02-13 0 3.920 3.900 3.920 3.850 4.010 1,629,000 6,381,080 3.9172 2.891 2.877 2.891 2.840 2.958 2,208,451 2.8894 -0.51%
2019-02-12 0 3.940 3.940 3.950 3.890 3.990 2,149,000 8,478,650 3.9454 2.906 2.906 2.914 2.869 2.943 2,913,421 2.9102 0.51%
2019-02-11 0 3.920 3.900 3.920 3.730 3.920 3,290,000 12,680,230 3.8542 2.891 2.877 2.891 2.751 2.891 4,460,286 2.8429 3.98%
2019-02-08 0 3.770 3.760 3.770 3.730 3.800 1,021,000 3,846,495 3.7674 2.781 2.773 2.781 2.751 2.803 1,384,180 2.7789 0.00%
2019-02-04 0 3.770 3.770 3.800 3.760 3.820 447,000 1,690,740 3.7824 2.781 2.781 2.803 2.773 2.818 606,002 2.7900 1.07%
2019-02-01 0 3.730 3.720 3.730 3.700 3.770 386,453 1,441,776 3.7308 2.751 2.744 2.751 2.729 2.781 523,918 2.7519 0.00%
2019-01-31 0 3.730 3.720 3.730 3.720 3.780 570,000 2,140,890 3.7559 2.751 2.744 2.751 2.744 2.788 772,755 2.7705 0.27%
2019-01-30 0 3.720 3.710 3.720 3.700 3.750 839,000 3,118,050 3.7164 2.744 2.737 2.744 2.729 2.766 1,137,441 2.7413 -0.27%
2019-01-29 0 3.730 3.720 3.730 3.600 3.740 2,051,000 7,550,230 3.6812 2.751 2.744 2.751 2.655 2.759 2,780,561 2.7154 0.00%
2019-01-28 0 3.730 3.710 3.730 3.700 3.800 2,724,000 10,158,130 3.7291 2.751 2.737 2.751 2.729 2.803 3,692,954 2.7507 0.81%
2019-01-25 0 3.700 3.690 3.700 3.590 3.750 2,520,000 9,199,450 3.6506 2.729 2.722 2.729 2.648 2.766 3,416,389 2.6927 3.06%
2019-01-24 0 3.590 3.590 3.600 3.550 3.590 1,812,000 6,488,375 3.5808 2.648 2.648 2.655 2.619 2.648 2,456,546 2.6413 0.00%
2019-01-23 0 3.590 3.570 3.590 3.530 3.590 1,208,000 4,302,395 3.5616 2.648 2.633 2.648 2.604 2.648 1,637,698 2.6271 1.41%
2019-01-22 0 3.540 3.540 3.560 3.520 3.640 883,000 3,160,750 3.5796 2.611 2.611 2.626 2.596 2.685 1,197,092 2.6404 -1.12%
2019-01-21 0 3.580 3.540 3.580 3.530 3.600 715,151 2,543,556 3.5567 2.641 2.611 2.641 2.604 2.655 969,537 2.6235 0.00%
2019-01-18 0 3.580 3.550 3.580 3.540 3.620 750,000 2,674,710 3.5663 2.641 2.619 2.641 2.611 2.670 1,016,782 2.6306 0.28%
2019-01-17 0 3.570 3.550 3.570 3.520 3.610 1,767,000 6,286,910 3.5580 2.633 2.619 2.633 2.596 2.663 2,395,539 2.6244 0.85%
2019-01-16 0 3.540 3.540 3.550 3.530 3.610 2,114,000 7,541,530 3.5674 2.611 2.611 2.619 2.604 2.663 2,865,971 2.6314 -1.39%
2019-01-15 0 3.590 3.560 3.590 3.560 3.630 1,693,000 6,087,290 3.5956 2.648 2.626 2.648 2.626 2.678 2,295,217 2.6522 0.56%
2019-01-14 0 3.570 3.570 3.580 3.530 3.640 1,289,000 4,609,420 3.5760 2.633 2.633 2.641 2.604 2.685 1,747,510 2.6377 -1.11%
2019-01-11 0 3.610 3.610 3.630 3.580 3.650 1,112,000 4,024,830 3.6195 2.663 2.663 2.678 2.641 2.692 1,507,549 2.6698 -0.28%
2019-01-10 0 3.620 3.620 3.630 3.540 3.690 2,789,000 10,113,400 3.6262 2.670 2.670 2.678 2.611 2.722 3,781,075 2.6747 2.55%
2019-01-09 0 3.530 3.520 3.530 3.500 3.630 1,700,000 6,045,620 3.5562 2.604 2.596 2.604 2.582 2.678 2,304,707 2.6232 -0.84%
2019-01-08 0 3.560 3.560 3.580 3.500 3.600 3,232,438 11,495,124 3.5562 2.626 2.626 2.641 2.582 2.655 4,382,248 2.6231 2.01%
2019-01-07 0 3.490 3.480 3.490 3.460 3.610 1,480,000 5,236,956 3.5385 2.574 2.567 2.574 2.552 2.663 2,006,451 2.6101 -0.57%
2019-01-04 0 3.510 3.510 3.520 3.460 3.650 1,770,000 6,240,360 3.5256 2.589 2.589 2.596 2.552 2.692 2,399,607 2.6006 -0.85%
2019-01-03 0 3.540 3.530 3.540 3.480 3.680 1,699,000 6,061,140 3.5675 2.611 2.604 2.611 2.567 2.714 2,303,351 2.6314 -3.54%
2019-01-02 0 3.670 3.630 3.670 3.580 3.710 1,527,000 5,585,140 3.6576 2.707 2.678 2.707 2.641 2.737 2,070,169 2.6979 -2.39%
2018-12-31 0 3.760 3.600 3.760 3.500 3.760 1,825,221 6,698,060 3.6697 2.773 2.655 2.773 2.582 2.773 2,474,470 2.7069 7.43%
2018-12-28 0 3.500 3.500 3.530 3.430 3.550 1,122,702 3,920,227 3.4918 2.582 2.582 2.604 2.530 2.619 1,522,058 2.5756 0.00%
2018-12-27 0 3.500 3.470 3.500 3.450 3.530 1,702,000 5,918,220 3.4772 2.582 2.560 2.582 2.545 2.604 2,307,418 2.5649 0.00%
2018-12-24 0 3.500 3.500 3.510 3.460 3.520 455,000 1,584,290 3.4820 2.582 2.582 2.589 2.552 2.596 616,848 2.5684 -0.57%
2018-12-21 0 3.520 3.520 3.530 3.380 3.590 6,181,070 21,793,112 3.5258 2.596 2.596 2.604 2.493 2.648 8,379,738 2.6007 4.14%
2018-12-20 0 3.380 3.360 3.380 3.350 3.440 1,975,401 6,709,117 3.3963 2.493 2.478 2.493 2.471 2.537 2,678,071 2.5052 -0.88%
2018-12-19 0 3.410 3.410 3.420 3.300 3.410 1,899,000 6,380,133 3.3597 2.515 2.515 2.523 2.434 2.515 2,574,493 2.4782 3.33%
2018-12-18 0 3.300 3.290 3.300 3.280 3.350 1,515,000 5,015,697 3.3107 2.434 2.427 2.434 2.419 2.471 2,053,901 2.4420 -0.60%
2018-12-17 0 3.320 3.290 3.320 3.220 3.380 2,670,000 8,857,080 3.3173 2.449 2.427 2.449 2.375 2.493 3,619,746 2.4469 -1.19%
2018-12-14 0 3.360 3.350 3.360 3.250 3.540 6,461,000 22,118,250 3.4233 2.478 2.471 2.478 2.397 2.611 8,759,242 2.5251 4.02%
2018-12-13 0 3.230 3.230 3.240 3.200 3.300 2,918,000 9,488,130 3.2516 2.383 2.383 2.390 2.360 2.434 3,955,962 2.3984 1.25%
2018-12-12 0 3.190 3.160 3.180 3.150 3.230 2,569,000 8,138,360 3.1679 2.353 2.331 2.346 2.324 2.383 3,482,819 2.3367 0.63%
2018-12-11 0 3.170 3.140 3.170 3.100 3.260 1,831,000 5,773,040 3.1529 2.338 2.316 2.338 2.287 2.405 2,482,305 2.3257 -1.55%
2018-12-10 0 3.220 3.200 3.220 3.150 3.280 1,694,000 5,400,900 3.1883 2.375 2.360 2.375 2.324 2.419 2,296,573 2.3517 -2.42%
2018-12-07 0 3.300 3.260 3.300 3.240 3.330 622,285 2,037,709 3.2746 2.434 2.405 2.434 2.390 2.456 843,638 2.4154 1.54%
2018-12-06 0 3.250 3.240 3.250 3.220 3.300 418,000 1,360,350 3.2544 2.397 2.390 2.397 2.375 2.434 566,687 2.4005 -2.40%
2018-12-05 0 3.330 3.280 3.330 3.170 3.330 2,236,093 7,331,366 3.2786 2.456 2.419 2.456 2.338 2.456 3,031,493 2.4184 1.52%
2018-12-04 0 3.280 3.270 3.280 3.250 3.360 2,129,900 7,062,373 3.3158 2.419 2.412 2.419 2.397 2.478 2,887,527 2.4458 -0.61%
2018-12-03 0 3.300 3.290 3.300 3.190 3.330 2,439,000 8,028,145 3.2916 2.434 2.427 2.434 2.353 2.456 3,306,577 2.4279 2.48%
2018-11-30 0 3.220 3.200 3.220 3.140 3.230 726,000 2,322,570 3.1991 2.375 2.360 2.375 2.316 2.383 984,245 2.3597 0.94%
2018-11-29 0 3.190 3.190 3.200 3.120 3.210 2,959,000 9,419,910 3.1835 2.353 2.353 2.360 2.301 2.368 4,011,546 2.3482 0.63%
2018-11-28 0 3.170 3.160 3.170 2.980 3.180 3,997,000 12,434,110 3.1109 2.338 2.331 2.338 2.198 2.346 5,418,773 2.2946 6.02%
2018-11-27 0 2.990 2.990 3.000 2.970 3.030 862,000 2,587,190 3.0014 2.205 2.205 2.213 2.191 2.235 1,168,622 2.2139 -0.66%
2018-11-26 0 3.010 3.000 3.010 3.000 3.050 494,000 1,491,900 3.0200 2.220 2.213 2.220 2.213 2.250 669,721 2.2276 -0.99%
2018-11-23 0 3.040 3.040 3.050 3.000 3.070 881,000 2,667,590 3.0279 2.242 2.242 2.250 2.213 2.264 1,194,380 2.2335 -0.98%
2018-11-22 0 3.070 3.070 3.090 3.020 3.160 558,000 1,710,890 3.0661 2.264 2.264 2.279 2.228 2.331 756,486 2.2616 -1.29%
2018-11-21 0 3.110 3.090 3.110 3.040 3.130 885,000 2,740,380 3.0965 2.294 2.279 2.294 2.242 2.309 1,199,803 2.2840 1.30%
2018-11-20 0 3.070 3.070 3.080 2.990 3.120 1,593,000 4,901,640 3.0770 2.264 2.264 2.272 2.205 2.301 2,159,646 2.2696 0.99%
2018-11-19 0 3.040 3.020 3.040 2.920 3.080 2,009,000 6,064,300 3.0186 2.242 2.228 2.242 2.154 2.272 2,723,621 2.2266 1.67%
2018-11-16 0 2.990 2.970 2.990 2.900 3.030 2,238,000 6,673,220 2.9818 2.205 2.191 2.205 2.139 2.235 3,034,079 2.1994 0.00%
2018-11-15 0 2.990 2.960 2.990 2.870 3.030 2,836,000 8,374,290 2.9529 2.205 2.183 2.205 2.117 2.235 3,844,793 2.1781 4.91%
2018-11-14 0 2.850 2.850 2.860 2.780 2.870 650,000 1,844,480 2.8377 2.102 2.102 2.110 2.051 2.117 881,211 2.0931 2.52%
2018-11-13 0 2.780 2.770 2.780 2.680 2.820 849,000 2,362,140 2.7823 2.051 2.043 2.051 1.977 2.080 1,150,998 2.0523 1.09%
2018-11-12 0 2.750 2.740 2.750 2.730 2.870 823,000 2,288,720 2.7809 2.028 2.021 2.028 2.014 2.117 1,115,749 2.0513 -3.51%
2018-11-09 0 2.850 2.840 2.850 2.810 2.900 990,000 2,832,890 2.8615 2.102 2.095 2.102 2.073 2.139 1,342,153 2.1107 -2.06%
2018-11-08 0 2.910 2.900 2.910 2.860 2.930 1,450,000 4,202,700 2.8984 2.146 2.139 2.146 2.110 2.161 1,965,779 2.1379 1.39%
2018-11-07 0 2.870 2.870 2.880 2.780 2.920 2,154,000 6,127,510 2.8447 2.117 2.117 2.124 2.051 2.154 2,920,199 2.0983 3.24%
2018-11-06 0 2.780 2.770 2.780 2.700 2.780 1,491,000 4,093,030 2.7452 2.051 2.043 2.051 1.992 2.051 2,021,364 2.0249 2.21%
2018-11-05 0 2.720 2.680 2.720 2.600 2.760 1,086,000 2,915,785 2.6849 2.006 1.977 2.006 1.918 2.036 1,472,301 1.9804 1.87%
2018-11-02 0 2.670 2.670 2.680 2.640 2.690 3,095,000 8,240,260 2.6624 1.969 1.969 1.977 1.947 1.984 4,195,922 1.9639 2.30%
2018-11-01 0 2.610 2.610 2.620 2.540 2.640 2,167,000 5,672,550 2.6177 1.925 1.925 1.933 1.874 1.947 2,937,823 1.9309 1.56%
2018-10-31 0 2.570 2.550 2.570 2.500 2.600 2,912,100 7,452,283 2.5591 1.896 1.881 1.896 1.844 1.918 3,947,963 1.8876 2.39%
2018-10-30 0 2.510 2.510 2.520 2.510 2.670 1,828,000 4,667,610 2.5534 1.851 1.851 1.859 1.851 1.969 2,478,238 1.8834 -3.46%
2018-10-29 0 2.600 2.590 2.600 2.590 2.680 840,000 2,199,300 2.6182 1.918 1.910 1.918 1.910 1.977 1,138,796 1.9312 0.00%
2018-10-26 0 2.600 2.590 2.600 2.540 2.650 1,346,000 3,457,120 2.5684 1.918 1.910 1.918 1.874 1.955 1,824,786 1.8945 0.00%
2018-10-25 0 2.600 2.590 2.600 2.560 2.610 1,012,000 2,623,230 2.5921 1.918 1.910 1.918 1.888 1.925 1,371,978 1.9120 -1.14%
2018-10-24 0 2.630 2.630 2.640 2.620 2.660 1,230,000 3,247,160 2.6400 1.940 1.940 1.947 1.933 1.962 1,667,523 1.9473 -0.38%
2018-10-23 0 2.640 2.630 2.640 2.630 2.710 890,000 2,374,260 2.6677 1.947 1.940 1.947 1.940 1.999 1,206,582 1.9678 -4.00%
2018-10-22 0 2.750 2.750 2.760 2.630 2.800 2,129,985 5,829,330 2.7368 2.028 2.028 2.036 1.940 2.065 2,887,642 2.0187 2.61%
2018-10-19 0 2.680 2.620 2.680 2.610 2.680 2,372,562 6,257,194 2.6373 1.977 1.933 1.977 1.925 1.977 3,216,506 1.9453 1.52%
2018-10-18 0 2.640 2.630 2.640 2.630 2.660 743,000 1,967,675 2.6483 1.947 1.940 1.947 1.940 1.962 1,007,292 1.9534 -0.38%
2018-10-16 0 2.650 2.630 2.650 2.650 2.730 1,170,000 3,125,860 2.6717 1.955 1.940 1.955 1.955 2.014 1,586,181 1.9707 -1.12%
2018-10-15 0 2.680 2.670 2.680 2.670 2.710 289,000 775,560 2.6836 1.977 1.969 1.977 1.969 1.999 391,800 1.9795 -0.74%
2018-10-12 0 2.700 2.670 2.700 2.630 2.700 2,000,511 5,331,584 2.6651 1.992 1.969 1.992 1.940 1.992 2,712,113 1.9658 1.50%
2018-10-11 0 2.660 2.640 2.660 2.600 2.720 3,818,682 10,126,727 2.6519 1.962 1.947 1.962 1.918 2.006 5,177,025 1.9561 -2.92%
2018-10-10 0 2.740 2.730 2.740 2.680 2.760 1,471,006 3,994,965 2.7158 2.021 2.014 2.021 1.977 2.036 1,994,257 2.0032 1.48%
2018-10-09 0 2.700 2.690 2.700 2.680 2.720 2,589,764 6,984,519 2.6970 1.992 1.984 1.992 1.977 2.006 3,510,969 1.9893 1.12%
2018-10-08 0 2.670 2.660 2.670 2.650 2.830 3,601,000 9,736,035 2.7037 1.969 1.962 1.969 1.955 2.087 4,881,911 1.9943 -4.30%
2018-10-05 0 2.790 2.780 2.790 2.790 2.870 1,357,000 3,819,130 2.8144 2.058 2.051 2.058 2.058 2.117 1,839,698 2.0760 -1.06%
2018-10-04 0 2.820 2.810 2.820 2.810 2.910 576,000 1,633,420 2.8358 2.080 2.073 2.080 2.073 2.146 780,889 2.0917 -1.74%
2018-10-03 0 2.870 2.860 2.870 2.850 3.010 1,226,000 3,527,118 2.8769 2.117 2.110 2.117 2.102 2.220 1,662,100 2.1221 -1.03%
2018-10-02 0 2.900 2.890 2.900 2.890 2.980 583,000 1,697,050 2.9109 2.139 2.132 2.139 2.132 2.198 790,379 2.1471 -2.03%
2018-09-28 0 2.960 2.940 2.960 2.930 3.000 896,000 2,643,160 2.9500 2.183 2.169 2.183 2.161 2.213 1,214,716 2.1759 1.02%
2018-09-27 0 2.930 2.920 2.930 2.910 3.010 2,039,000 5,985,560 2.9355 2.161 2.154 2.161 2.146 2.220 2,764,293 2.1653 -3.93%
2018-09-26 0 3.050 3.040 3.050 3.020 3.120 2,055,000 6,278,840 3.0554 2.250 2.242 2.250 2.228 2.301 2,785,984 2.2537 0.99%
2018-09-24 0 3.020 3.010 3.020 3.000 3.060 238,000 718,620 3.0194 2.228 2.220 2.228 2.213 2.257 322,659 2.2272 -1.31%
2018-09-21 0 3.060 3.040 3.060 2.940 3.070 3,141,000 9,433,150 3.0032 2.257 2.242 2.257 2.169 2.264 4,258,285 2.2152 4.44%
2018-09-20 0 2.930 2.920 2.930 2.890 2.970 1,622,000 4,759,255 2.9342 2.161 2.154 2.161 2.132 2.191 2,198,962 2.1643 -0.34%
2018-09-19 0 2.940 2.930 2.940 2.920 2.980 1,337,000 3,931,240 2.9403 2.169 2.161 2.169 2.154 2.198 1,812,584 2.1689 0.34%
2018-09-18 0 2.930 2.920 2.930 2.850 2.930 2,803,000 8,097,680 2.8889 2.161 2.154 2.161 2.102 2.161 3,800,055 2.1309 0.34%
2018-09-17 0 2.920 2.920 2.930 2.880 2.950 1,456,000 4,235,190 2.9088 2.154 2.154 2.161 2.124 2.176 1,973,914 2.1456 -2.67%
2018-09-14 0 3.000 2.990 3.000 2.960 3.030 1,410,000 4,243,530 3.0096 2.213 2.205 2.213 2.183 2.235 1,911,551 2.2199 1.01%
2018-09-13 0 2.970 2.960 2.970 2.940 2.980 3,187,000 9,420,140 2.9558 2.191 2.183 2.191 2.169 2.198 4,320,648 2.1803 1.37%
2018-09-12 0 2.930 2.930 2.940 2.880 2.980 2,773,000 8,143,555 2.9367 2.161 2.161 2.169 2.124 2.198 3,759,384 2.1662 1.03%
2018-09-11 0 2.900 2.890 2.900 2.810 2.910 1,710,000 4,933,590 2.8851 2.139 2.132 2.139 2.073 2.146 2,318,264 2.1281 0.00%
2018-09-10 0 2.900 2.880 2.900 2.860 3.000 2,626,000 7,584,920 2.8884 2.139 2.124 2.139 2.110 2.213 3,560,094 2.1305 -1.76%
2018-09-07 0 3.020 3.020 3.030 3.010 3.130 2,675,069 8,152,908 3.0477 2.177 2.177 2.185 2.170 2.257 3,710,158 2.1975 -2.27%
2018-09-06 0 3.090 3.090 3.110 3.070 3.180 4,433,000 13,781,570 3.1089 2.228 2.228 2.242 2.214 2.293 6,148,301 2.2415 -2.83%
2018-09-05 0 3.180 3.170 3.180 3.170 3.250 2,661,000 8,562,040 3.2176 2.293 2.286 2.293 2.286 2.343 3,690,645 2.3199 -2.15%
2018-09-04 0 3.250 3.250 3.260 3.210 3.320 2,186,329 7,135,292 3.2636 2.343 2.343 2.350 2.314 2.394 3,032,305 2.3531 -1.22%
2018-09-03 0 3.290 3.280 3.290 3.220 3.370 1,600,000 5,246,200 3.2789 2.372 2.365 2.372 2.322 2.430 2,219,102 2.3641 -1.50%
2018-08-31 0 3.340 3.340 3.350 3.190 3.380 3,827,000 12,460,540 3.2560 2.408 2.408 2.415 2.300 2.437 5,307,816 2.3476 3.73%
2018-08-30 0 3.220 3.220 3.230 3.180 3.260 3,075,000 9,907,920 3.2221 2.322 2.322 2.329 2.293 2.350 4,264,838 2.3232 0.94%
2018-08-29 0 3.190 3.190 3.200 3.130 3.280 7,267,000 23,133,900 3.1834 2.300 2.300 2.307 2.257 2.365 10,078,886 2.2953 -3.92%
2018-08-28 0 3.320 3.310 3.320 3.250 3.410 2,666,000 8,881,620 3.3314 2.394 2.387 2.394 2.343 2.459 3,697,579 2.4020 0.61%
2018-08-27 0 3.300 3.290 3.300 3.280 3.410 2,720,000 9,094,536 3.3436 2.379 2.372 2.379 2.365 2.459 3,772,474 2.4108 1.54%
2018-08-24 0 3.250 3.240 3.250 3.160 3.270 2,284,000 7,375,705 3.2293 2.343 2.336 2.343 2.278 2.358 3,167,769 2.3284 0.62%
2018-08-23 0 3.230 3.220 3.230 3.180 3.250 1,958,000 6,301,621 3.2184 2.329 2.322 2.329 2.293 2.343 2,715,627 2.3205 1.25%
2018-08-22 0 3.190 3.190 3.200 3.140 3.230 1,204,000 3,850,528 3.1981 2.300 2.300 2.307 2.264 2.329 1,669,875 2.3059 -1.24%
2018-08-21 0 3.230 3.220 3.230 3.140 3.250 2,382,000 7,648,597 3.2110 2.329 2.322 2.329 2.264 2.343 3,303,689 2.3152 2.22%
2018-08-20 0 3.160 3.160 3.170 3.140 3.220 3,665,000 11,604,815 3.1664 2.278 2.278 2.286 2.264 2.322 5,083,132 2.2830 -0.32%
2018-08-17 0 3.170 3.160 3.170 3.150 3.290 1,551,054 4,955,944 3.1952 2.286 2.278 2.286 2.271 2.372 2,151,217 2.3038 -2.16%
2018-08-16 0 3.240 3.230 3.240 3.220 3.290 1,944,156 6,344,667 3.2635 2.336 2.329 2.336 2.322 2.372 2,696,426 2.3530 0.00%
2018-08-15 0 3.240 3.230 3.240 3.230 3.370 4,113,000 13,453,340 3.2709 2.336 2.329 2.336 2.329 2.430 5,704,480 2.3584 -2.11%
2018-08-14 0 3.310 3.300 3.310 3.290 3.380 2,079,674 6,902,347 3.3190 2.387 2.379 2.387 2.372 2.437 2,884,381 2.3930 -2.36%
2018-08-13 0 3.390 3.380 3.390 3.370 3.440 1,237,278 4,195,832 3.3912 2.444 2.437 2.444 2.430 2.480 1,716,029 2.4451 -2.31%
2018-08-10 0 3.470 3.460 3.470 3.350 3.490 2,769,253 9,474,707 3.4214 2.502 2.495 2.502 2.415 2.516 3,840,785 2.4669 3.27%
2018-08-09 0 3.360 3.340 3.360 3.290 3.380 1,625,932 5,442,617 3.3474 2.423 2.408 2.423 2.372 2.437 2,255,069 2.4135 1.51%
2018-08-08 0 3.310 3.300 3.310 3.270 3.390 2,307,000 7,645,610 3.3141 2.387 2.379 2.387 2.358 2.444 3,199,668 2.3895 -1.49%
2018-08-07 0 3.360 3.340 3.360 3.320 3.380 2,142,295 7,147,406 3.3363 2.423 2.408 2.423 2.394 2.437 2,971,233 2.4055 0.90%
2018-08-06 0 3.330 3.320 3.330 3.300 3.470 1,457,000 4,917,770 3.3753 2.401 2.394 2.401 2.379 2.502 2,020,770 2.4336 -0.89%
2018-08-03 0 3.360 3.350 3.360 3.300 3.430 3,253,481 10,848,361 3.3344 2.423 2.415 2.423 2.379 2.473 4,512,380 2.4041 0.30%
2018-08-02 0 3.350 3.350 3.370 3.340 3.510 3,900,000 13,198,490 3.3842 2.415 2.415 2.430 2.408 2.531 5,409,062 2.4401 -3.46%
2018-08-01 0 3.470 3.460 3.470 3.420 3.580 3,110,000 10,852,340 3.4895 2.502 2.495 2.502 2.466 2.581 4,313,380 2.5160 -1.14%
2018-07-31 0 3.510 3.500 3.510 3.500 3.610 4,308,000 15,253,680 3.5408 2.531 2.524 2.531 2.524 2.603 5,974,933 2.5529 -1.68%
2018-07-30 0 3.570 3.560 3.570 3.540 3.710 2,769,973 9,932,461 3.5858 2.574 2.567 2.574 2.552 2.675 3,841,784 2.5854 -2.99%
2018-07-27 0 3.680 3.670 3.680 3.580 3.710 2,189,589 7,991,871 3.6499 2.653 2.646 2.653 2.581 2.675 3,036,826 2.6317 1.38%
2018-07-26 0 3.630 3.610 3.630 3.610 3.760 4,098,000 14,985,810 3.6569 2.617 2.603 2.617 2.603 2.711 5,683,676 2.6366 -2.42%
2018-07-25 0 3.720 3.710 3.720 3.580 3.740 5,564,000 20,459,485 3.6771 2.682 2.675 2.682 2.581 2.697 7,716,929 2.6512 3.62%
2018-07-24 0 3.590 3.580 3.590 3.570 3.640 6,410,000 23,088,570 3.6020 2.588 2.581 2.588 2.574 2.624 8,890,279 2.5971 1.13%
2018-07-23 0 3.550 3.530 3.550 3.530 3.650 5,326,000 18,986,490 3.5649 2.560 2.545 2.560 2.545 2.632 7,386,837 2.5703 -3.53%
2018-07-20 0 3.680 3.660 3.680 3.480 3.680 6,613,000 23,705,450 3.5847 2.653 2.639 2.653 2.509 2.653 9,171,828 2.5846 3.37%
2018-07-19 0 3.560 3.540 3.560 3.490 3.590 8,790,238 31,156,695 3.5445 2.567 2.552 2.567 2.516 2.588 12,191,524 2.5556 2.59%
2018-07-18 0 3.470 3.460 3.470 3.460 3.530 3,556,000 12,398,440 3.4866 2.502 2.495 2.502 2.495 2.545 4,931,955 2.5139 1.17%
2018-07-17 0 3.430 3.420 3.430 3.390 3.470 6,436,000 22,105,060 3.4346 2.473 2.466 2.473 2.444 2.502 8,926,340 2.4764 0.59%
2018-07-16 0 3.410 3.410 3.420 3.350 3.460 5,898,000 20,098,980 3.4078 2.459 2.459 2.466 2.415 2.495 8,180,166 2.4570 -0.29%
2018-07-13 0 3.420 3.420 3.430 3.370 3.790 18,987,000 66,905,249 3.5237 2.466 2.466 2.473 2.430 2.733 26,333,811 2.5407 -0.58%
2018-07-12 0 3.440 3.430 3.440 3.250 3.520 18,118,000 61,291,740 3.3829 2.480 2.473 2.480 2.343 2.538 25,128,561 2.4391 4.88%
2018-07-11 0 3.280 3.270 3.280 3.270 3.400 9,950,000 33,012,160 3.3178 2.365 2.358 2.365 2.358 2.451 13,800,043 2.3922 -5.20%
2018-07-10 0 3.460 3.460 3.470 3.430 3.670 13,408,882 47,486,106 3.5414 2.495 2.495 2.502 2.473 2.646 18,597,302 2.5534 -2.26%
2018-07-09 0 3.540 3.540 3.550 3.500 4.240 47,103,275 170,563,996 3.6211 2.552 2.552 2.560 2.524 3.057 65,329,370 2.6108 -24.52%
2018-07-06 0 4.690 4.680 4.700 4.530 4.720 2,653,424 12,183,853 4.5917 3.382 3.374 3.389 3.266 3.403 3,680,137 3.3107 1.74%
2018-07-05 0 4.610 4.610 4.620 4.500 4.800 2,884,000 13,355,553 4.6309 3.324 3.324 3.331 3.245 3.461 3,999,932 3.3389 -0.86%
2018-07-04 0 4.650 4.650 4.680 4.650 4.870 1,301,000 6,143,580 4.7222 3.353 3.353 3.374 3.353 3.511 1,804,408 3.4048 -3.93%
2018-07-03 0 4.840 4.820 4.840 4.740 4.860 1,294,700 6,225,554 4.8085 3.490 3.475 3.490 3.418 3.504 1,795,670 3.4670 -0.21%
2018-06-29 0 4.850 4.840 4.850 4.740 4.860 2,417,000 11,590,870 4.7956 3.497 3.490 3.497 3.418 3.504 3,352,232 3.4577 1.68%
2018-06-28 0 4.770 4.760 4.770 4.720 4.860 3,214,000 15,306,910 4.7626 3.439 3.432 3.439 3.403 3.504 4,457,622 3.4339 0.63%
2018-06-27 0 4.740 4.730 4.740 4.670 4.950 5,227,357 24,936,594 4.7704 3.418 3.410 3.418 3.367 3.569 7,250,025 3.4395 -4.05%
2018-06-26 0 4.940 4.940 4.950 4.820 5.000 2,333,000 11,428,910 4.8988 3.562 3.562 3.569 3.475 3.605 3,235,729 3.5321 -0.40%
2018-06-25 0 4.960 4.950 4.960 4.900 5.110 2,088,000 10,386,600 4.9744 3.576 3.569 3.576 3.533 3.684 2,895,929 3.5866 -2.36%
2018-06-22 0 5.080 5.050 5.080 4.940 5.080 639,120 3,221,322 5.0402 3.663 3.641 3.663 3.562 3.663 886,420 3.6341 2.01%
2018-06-21 0 4.980 4.970 4.980 4.960 5.090 1,009,897 5,050,312 5.0008 3.591 3.583 3.591 3.576 3.670 1,400,666 3.6057 -0.60%
2018-06-20 0 5.010 5.010 5.050 4.920 5.100 1,159,668 5,812,393 5.0121 3.612 3.612 3.641 3.547 3.677 1,608,389 3.6138 0.00%
2018-06-19 0 5.010 5.000 5.020 4.920 5.190 3,811,889 19,149,379 5.0236 3.612 3.605 3.619 3.547 3.742 5,286,858 3.6221 -3.65%
2018-06-15 0 5.200 5.190 5.200 5.180 5.440 9,321,000 49,286,520 5.2877 3.749 3.742 3.749 3.735 3.922 12,927,659 3.8125 -4.59%
2018-06-14 0 5.450 5.420 5.450 5.380 5.500 4,369,000 23,755,470 5.4373 3.930 3.908 3.930 3.879 3.966 6,059,537 3.9203 0.18%
2018-06-13 0 5.440 5.430 5.440 5.360 5.500 4,271,000 23,152,470 5.4209 3.922 3.915 3.922 3.865 3.966 5,923,617 3.9085 -0.55%
2018-06-12 0 5.470 5.450 5.470 5.220 5.690 6,375,000 34,762,880 5.4530 3.944 3.930 3.944 3.764 4.103 8,841,736 3.9317 4.79%
2018-06-11 0 5.220 5.200 5.220 5.070 5.220 3,056,000 15,755,760 5.1557 3.764 3.749 3.764 3.656 3.764 4,238,486 3.7173 3.16%
2018-06-08 0 5.060 5.040 5.060 4.990 5.130 1,633,004 8,274,040 5.0668 3.648 3.634 3.648 3.598 3.699 2,264,877 3.6532 -0.59%
2018-06-07 0 5.090 5.090 5.100 5.060 5.140 1,710,000 8,726,980 5.1035 3.670 3.670 3.677 3.648 3.706 2,371,666 3.6797 1.19%
2018-06-06 0 5.030 5.030 5.050 5.030 5.130 967,000 4,884,025 5.0507 3.627 3.627 3.641 3.627 3.699 1,341,170 3.6416 -1.18%
2018-06-05 0 5.090 5.090 5.100 5.060 5.150 1,778,000 9,053,040 5.0917 3.670 3.670 3.677 3.648 3.713 2,465,978 3.6712 0.20%
2018-06-04 0 5.080 5.080 5.090 4.930 5.110 1,540,758 7,755,867 5.0338 3.663 3.663 3.670 3.555 3.684 2,136,937 3.6294 0.40%
2018-06-01 0 5.060 5.040 5.060 4.870 5.060 1,315,000 6,580,510 5.0042 3.648 3.634 3.648 3.511 3.648 1,823,825 3.6081 1.61%
2018-05-31 0 4.980 4.970 4.980 4.790 4.980 4,809,000 23,702,925 4.9289 3.591 3.583 3.591 3.454 3.591 6,669,790 3.5538 2.26%
2018-05-30 0 4.870 4.870 4.900 4.790 4.950 1,373,000 6,675,085 4.8617 3.511 3.511 3.533 3.454 3.569 1,904,267 3.5053 -0.71%
2018-05-29 0 4.980 4.960 4.980 4.920 5.150 1,363,000 6,822,350 5.0054 3.537 3.522 3.537 3.494 3.657 1,919,303 3.5546 -1.97%
2018-05-28 0 5.080 5.080 5.090 5.070 5.180 1,252,000 6,395,570 5.1083 3.608 3.608 3.615 3.600 3.679 1,762,999 3.6277 0.40%
2018-05-25 0 5.060 5.060 5.070 5.060 5.150 683,000 3,480,820 5.0964 3.593 3.593 3.600 3.593 3.657 961,764 3.6192 -1.75%
2018-05-24 0 5.150 5.140 5.150 5.050 5.230 1,819,700 9,343,592 5.1347 3.657 3.650 3.657 3.586 3.714 2,562,403 3.6464 -0.19%
2018-05-23 0 5.160 5.150 5.160 5.130 5.270 1,794,000 9,297,980 5.1828 3.664 3.657 3.664 3.643 3.743 2,526,214 3.6806 -0.77%
2018-05-21 0 5.200 5.170 5.200 5.170 5.380 2,349,000 12,423,905 5.2890 3.693 3.671 3.693 3.671 3.821 3,307,735 3.7560 -1.70%
2018-05-18 0 5.290 5.290 5.300 5.070 5.380 2,247,000 11,788,775 5.2465 3.757 3.757 3.764 3.600 3.821 3,164,104 3.7258 1.93%
2018-05-17 0 5.190 5.170 5.200 5.080 5.240 1,110,000 5,745,000 5.1757 3.686 3.671 3.693 3.608 3.721 1,563,042 3.6755 -0.19%
2018-05-16 0 5.200 5.190 5.200 5.050 5.240 2,626,122 13,580,207 5.1712 3.693 3.686 3.693 3.586 3.721 3,697,963 3.6723 2.16%
2018-05-15 0 5.090 5.090 5.130 4.800 5.200 2,826,000 14,173,240 5.0153 3.615 3.615 3.643 3.409 3.693 3,979,421 3.5616 5.82%
2018-05-14 0 4.810 4.800 4.820 4.760 4.860 1,336,000 6,407,270 4.7959 3.416 3.409 3.423 3.380 3.451 1,881,283 3.4058 -0.21%
2018-05-11 0 4.820 4.790 4.820 4.780 4.860 1,342,000 6,477,180 4.8265 3.423 3.402 3.423 3.395 3.451 1,889,732 3.4276 0.00%
2018-05-10 0 4.820 4.810 4.820 4.730 4.820 587,000 2,807,510 4.7828 3.423 3.416 3.423 3.359 3.423 826,582 3.3965 1.26%
2018-05-09 0 4.760 4.760 4.770 4.740 4.850 1,040,000 4,961,930 4.7711 3.380 3.380 3.387 3.366 3.444 1,464,472 3.3882 -1.45%
2018-05-08 0 4.830 4.800 4.830 4.780 4.850 695,000 3,350,525 4.8209 3.430 3.409 3.430 3.395 3.444 978,662 3.4236 1.47%
2018-05-07 0 4.760 4.750 4.760 4.740 4.870 1,378,000 6,587,470 4.7805 3.380 3.373 3.380 3.366 3.458 1,940,425 3.3949 -0.21%
2018-05-04 0 4.770 4.770 4.790 4.710 4.850 998,000 4,764,010 4.7736 3.387 3.387 3.402 3.345 3.444 1,405,330 3.3900 -1.04%
2018-05-03 0 4.820 4.810 4.820 4.820 4.970 685,000 3,356,230 4.8996 3.423 3.416 3.423 3.423 3.529 964,580 3.4795 -2.82%
2018-05-02 0 4.960 4.950 4.960 4.780 5.020 2,920,000 14,401,440 4.9320 3.522 3.515 3.522 3.395 3.565 4,111,786 3.5025 1.85%
2018-04-30 0 4.870 4.860 4.880 4.800 4.890 296,600 1,439,578 4.8536 3.458 3.451 3.466 3.409 3.473 417,656 3.4468 1.46%
2018-04-27 0 4.800 4.800 4.810 4.680 4.820 964,000 4,568,010 4.7386 3.409 3.409 3.416 3.324 3.423 1,357,453 3.3651 1.05%
2018-04-26 0 4.750 4.750 4.760 4.670 4.890 1,456,000 6,889,210 4.7316 3.373 3.373 3.380 3.316 3.473 2,050,261 3.3602 -3.65%
2018-04-25 0 4.930 4.930 4.950 4.830 4.950 675,000 3,317,540 4.9149 3.501 3.501 3.515 3.430 3.515 950,499 3.4903 0.82%
2018-04-24 0 4.890 4.890 4.930 4.770 4.950 1,814,000 8,888,085 4.8997 3.473 3.473 3.501 3.387 3.515 2,554,377 3.4796 2.09%
2018-04-23 0 4.790 4.780 4.790 4.650 4.860 1,854,000 8,849,735 4.7733 3.402 3.395 3.402 3.302 3.451 2,610,703 3.3898 0.21%
2018-04-20 0 4.780 4.760 4.780 4.760 4.910 1,609,000 7,707,930 4.7905 3.395 3.380 3.395 3.380 3.487 2,265,707 3.4020 -2.85%
2018-04-19 0 4.920 4.900 4.920 4.630 4.930 1,966,000 9,474,735 4.8193 3.494 3.480 3.494 3.288 3.501 2,768,415 3.4224 6.49%
2018-04-18 0 4.620 4.600 4.620 4.580 4.820 2,034,000 9,423,810 4.6331 3.281 3.267 3.281 3.253 3.423 2,864,169 3.2902 -3.55%
2018-04-17 0 4.790 4.780 4.800 4.760 4.970 1,511,000 7,387,950 4.8894 3.402 3.395 3.409 3.380 3.529 2,127,709 3.4723 -1.64%
2018-04-16 0 4.870 4.860 4.870 4.800 4.990 2,109,000 10,361,770 4.9131 3.458 3.451 3.458 3.409 3.544 2,969,780 3.4891 -0.61%
2018-04-13 0 4.900 4.890 4.900 4.770 4.930 1,316,000 6,396,020 4.8602 3.480 3.473 3.480 3.387 3.501 1,853,120 3.4515 1.45%
2018-04-12 0 4.830 4.790 4.830 4.770 4.990 1,439,000 6,968,940 4.8429 3.430 3.402 3.430 3.387 3.544 2,026,322 3.4392 -1.63%
2018-04-11 0 4.910 4.910 4.920 4.880 4.950 1,317,000 6,475,695 4.9170 3.487 3.487 3.494 3.466 3.515 1,854,528 3.4918 0.82%
2018-04-10 0 4.870 4.860 4.870 4.710 4.930 2,188,000 10,604,935 4.8469 3.458 3.451 3.458 3.345 3.501 3,081,024 3.4420 1.04%
2018-04-09 0 4.820 4.820 4.830 4.630 4.890 2,296,000 11,046,230 4.8111 3.423 3.423 3.430 3.288 3.473 3,233,103 3.4166 2.12%
2018-04-06 0 4.720 4.710 4.720 4.510 4.770 2,378,400 11,039,453 4.6415 3.352 3.345 3.352 3.203 3.387 3,349,135 3.2962 3.06%
2018-04-04 0 4.580 4.570 4.580 4.550 4.780 3,884,000 17,960,220 4.6242 3.253 3.245 3.253 3.231 3.395 5,469,239 3.2839 -3.78%
2018-04-03 0 4.760 4.760 4.770 4.730 5.050 3,992,000 19,220,880 4.8148 3.380 3.380 3.387 3.359 3.586 5,621,319 3.4193 -5.56%
2018-03-29 0 5.040 5.040 5.050 4.850 5.070 4,581,000 22,759,556 4.9683 3.579 3.579 3.586 3.444 3.600 6,450,717 3.5282 0.80%
2018-03-28 0 5.000 4.980 5.000 4.930 5.230 4,325,000 21,813,410 5.0436 3.551 3.537 3.551 3.501 3.714 6,090,232 3.5817 -4.21%
2018-03-27 0 5.220 5.200 5.250 4.850 5.400 7,440,000 38,644,635 5.1942 3.707 3.693 3.728 3.444 3.835 10,476,607 3.6887 5.24%
2018-03-26 0 4.960 4.960 4.970 4.800 5.090 6,684,000 32,930,020 4.9267 3.522 3.522 3.529 3.409 3.615 9,412,048 3.4987 -2.36%
2018-03-23 0 5.080 5.070 5.080 4.970 5.230 3,330,000 16,906,850 5.0771 3.608 3.600 3.608 3.529 3.714 4,689,126 3.6055 -2.68%
2018-03-22 0 5.220 5.220 5.230 5.160 5.370 2,294,000 12,074,440 5.2635 3.707 3.707 3.714 3.664 3.814 3,230,287 3.7379 -1.14%
2018-03-21 0 5.280 5.280 5.300 5.280 5.410 3,756,000 20,074,685 5.3447 3.750 3.750 3.764 3.750 3.842 5,288,997 3.7956 -2.04%
2018-03-20 0 5.390 5.390 5.400 5.350 5.510 2,216,000 11,970,290 5.4018 3.828 3.828 3.835 3.799 3.913 3,120,452 3.8361 -2.36%
2018-03-19 0 5.520 5.520 5.550 5.500 5.550 1,726,000 9,535,390 5.5246 3.920 3.920 3.941 3.906 3.941 2,430,460 3.9233 -0.54%
2018-03-16 0 5.550 5.550 5.560 5.550 5.660 1,593,000 8,892,370 5.5822 3.941 3.941 3.948 3.941 4.019 2,243,177 3.9642 -2.29%
2018-03-15 0 5.680 5.680 5.690 5.650 5.810 2,452,000 13,989,830 5.7055 4.034 4.034 4.041 4.012 4.126 3,452,774 4.0518 -1.39%
2018-03-14 0 5.760 5.760 5.770 5.500 5.800 3,582,000 20,369,615 5.6867 4.090 4.090 4.098 3.906 4.119 5,043,979 4.0384 4.16%
2018-03-13 0 5.530 5.530 5.540 5.500 5.580 2,286,000 12,658,360 5.5373 3.927 3.927 3.934 3.906 3.963 3,219,022 3.9324 -1.60%
2018-03-12 0 5.620 5.610 5.620 5.560 5.750 2,825,000 15,836,415 5.6058 3.991 3.984 3.991 3.948 4.083 3,978,013 3.9810 -0.53%
2018-03-09 0 5.650 5.650 5.660 5.520 5.790 5,744,000 32,340,555 5.6303 4.012 4.012 4.019 3.920 4.112 8,088,391 3.9984 -1.05%
2018-03-08 0 5.710 5.690 5.710 5.650 5.840 3,395,000 19,478,040 5.7373 4.055 4.041 4.055 4.012 4.147 4,780,656 4.0743 -0.17%
2018-03-07 0 5.720 5.720 5.740 5.640 5.950 3,231,000 18,625,865 5.7647 4.062 4.062 4.076 4.005 4.225 4,549,720 4.0938 -2.39%
2018-03-06 0 5.860 5.850 5.860 5.410 5.940 6,900,000 39,397,940 5.7098 4.162 4.154 4.162 3.842 4.218 9,716,208 4.0549 9.53%
2018-03-05 0 5.350 5.340 5.360 5.260 5.440 2,478,000 13,354,225 5.3891 3.799 3.792 3.806 3.735 3.863 3,489,386 3.8271 1.71%
2018-03-02 0 5.260 5.260 5.280 5.230 5.350 3,413,000 18,098,540 5.3028 3.735 3.735 3.750 3.714 3.799 4,806,002 3.7658 -1.87%
2018-03-01 0 5.360 5.350 5.360 5.230 5.440 3,264,000 17,533,390 5.3717 3.806 3.799 3.806 3.714 3.863 4,596,189 3.8148 -0.56%
2018-02-28 0 5.390 5.390 5.400 5.340 5.570 3,163,000 17,141,480 5.4194 3.828 3.828 3.835 3.792 3.956 4,453,966 3.8486 -3.58%
2018-02-27 0 5.590 5.580 5.590 5.580 5.840 1,539,000 8,751,250 5.6863 3.970 3.963 3.970 3.963 4.147 2,167,137 4.0382 -2.27%
2018-02-26 0 5.720 5.710 5.720 5.630 5.800 1,026,000 5,851,640 5.7034 4.062 4.055 4.062 3.998 4.119 1,444,758 4.0503 0.35%
2018-02-23 0 5.700 5.680 5.700 5.680 5.860 2,044,000 11,714,610 5.7312 4.048 4.034 4.048 4.034 4.162 2,878,251 4.0700 -1.72%
2018-02-22 0 5.800 5.800 5.810 5.760 6.100 3,838,000 22,375,715 5.8300 4.119 4.119 4.126 4.090 4.332 5,404,465 4.1402 -0.68%
2018-02-21 0 5.840 5.810 5.840 5.520 5.890 4,067,000 23,616,730 5.8069 4.147 4.126 4.147 3.920 4.183 5,726,930 4.1238 4.85%
2018-02-20 0 5.570 5.540 5.570 5.420 5.720 3,644,000 20,243,925 5.5554 3.956 3.934 3.956 3.849 4.062 5,131,284 3.9452 -2.11%
2018-02-15 0 5.690 5.660 5.690 5.580 5.750 2,203,000 12,419,320 5.6375 4.041 4.019 4.041 3.963 4.083 3,102,146 4.0035 0.89%
2018-02-14 0 5.640 5.630 5.640 5.400 5.650 2,677,000 14,853,060 5.5484 4.005 3.998 4.005 3.835 4.012 3,769,607 3.9402 3.30%
2018-02-13 0 5.460 5.440 5.460 5.250 5.620 2,524,000 13,966,560 5.5335 3.877 3.863 3.877 3.728 3.991 3,554,161 3.9296 4.00%
2018-02-12 0 5.250 5.220 5.250 5.150 5.320 3,534,000 18,511,299 5.2381 3.728 3.707 3.728 3.657 3.778 4,976,388 3.7198 2.94%
2018-02-09 0 5.100 5.060 5.100 5.010 5.400 8,350,000 42,997,890 5.1494 3.622 3.593 3.622 3.558 3.835 11,758,019 3.6569 -8.93%
2018-02-08 0 5.600 5.580 5.600 5.480 5.720 3,180,000 17,755,130 5.5834 3.977 3.963 3.977 3.892 4.062 4,477,904 3.9651 -1.41%
2018-02-07 0 5.680 5.680 5.690 5.620 6.180 5,938,000 34,853,660 5.8696 4.034 4.034 4.041 3.991 4.389 8,361,571 4.1683 -3.73%
2018-02-06 0 5.900 5.870 5.900 5.770 6.290 8,876,000 52,458,712 5.9102 4.190 4.169 4.190 4.098 4.467 12,498,704 4.1971 -9.23%
2018-02-05 0 6.500 6.500 6.510 6.180 6.510 2,773,000 17,647,180 6.3639 4.616 4.616 4.623 4.389 4.623 3,904,789 4.5194 -0.61%
2018-02-02 0 6.540 6.540 6.550 6.300 6.650 3,847,000 24,946,949 6.4848 4.644 4.644 4.652 4.474 4.723 5,417,138 4.6052 1.87%
2018-02-01 0 6.420 6.420 6.440 6.420 6.710 3,680,598 24,178,496 6.5692 4.559 4.559 4.573 4.559 4.765 5,182,820 4.6651 -1.98%
2018-01-31 0 6.550 6.550 6.560 6.420 6.660 5,870,000 38,464,425 6.5527 4.652 4.652 4.659 4.559 4.730 8,265,817 4.6534 0.00%
2018-01-30 0 6.550 6.540 6.550 6.490 6.730 3,095,000 20,457,010 6.6097 4.652 4.644 4.652 4.609 4.779 4,358,212 4.6939 -1.50%
2018-01-29 0 6.650 6.640 6.650 6.630 7.100 3,966,000 26,771,635 6.7503 4.723 4.715 4.723 4.708 5.042 5,584,707 4.7937 -4.04%
2018-01-26 0 6.930 6.910 6.930 6.840 7.280 5,670,000 39,772,030 7.0145 4.921 4.907 4.921 4.857 5.170 7,984,188 4.9813 1.02%
2018-01-25 0 6.860 6.860 6.870 6.800 7.070 2,572,000 17,742,124 6.8982 4.872 4.872 4.879 4.829 5.021 3,621,752 4.8988 -2.97%
2018-01-24 0 7.070 6.920 7.070 6.660 7.140 8,671,000 59,486,775 6.8604 5.021 4.914 5.021 4.730 5.070 12,210,034 4.8720 -0.98%
2018-01-23 0 7.140 7.130 7.140 6.550 7.160 15,486,000 106,081,525 6.8502 5.070 5.063 5.070 4.652 5.085 21,806,550 4.8647 10.19%
2018-01-22 0 6.480 6.480 6.490 6.000 6.880 74,234,000 424,520,407 5.7187 4.602 4.602 4.609 4.261 4.886 104,532,314 4.0611 8.36%
2018-01-19 0 5.980 5.980 5.990 5.800 6.050 3,587,000 21,403,240 5.9669 4.247 4.247 4.254 4.119 4.296 5,051,020 4.2374 2.93%
2018-01-18 0 5.810 5.810 5.830 5.760 5.850 1,113,000 6,460,125 5.8042 4.126 4.126 4.140 4.090 4.154 1,567,267 4.1219 -0.34%
2018-01-17 0 5.830 5.800 5.830 5.700 5.880 1,654,000 9,619,240 5.8157 4.140 4.119 4.140 4.048 4.176 2,329,074 4.1301 0.87%
2018-01-16 0 5.780 5.730 5.790 5.570 5.780 999,000 5,728,685 5.7344 4.105 4.069 4.112 3.956 4.105 1,406,738 4.0723 1.94%
2018-01-15 0 5.670 5.660 5.670 5.600 5.900 2,513,000 14,329,460 5.7021 4.027 4.019 4.027 3.977 4.190 3,538,671 4.0494 -3.90%
2018-01-12 0 5.900 5.870 5.900 5.730 5.910 2,006,000 11,660,265 5.8127 4.190 4.169 4.190 4.069 4.197 2,824,741 4.1279 0.68%
2018-01-11 0 5.860 5.860 5.890 5.690 5.900 1,968,000 11,386,585 5.7859 4.162 4.162 4.183 4.041 4.190 2,771,231 4.1089 1.56%
2018-01-10 0 5.770 5.750 5.770 5.700 5.900 1,255,000 7,287,430 5.8067 4.098 4.083 4.098 4.048 4.190 1,767,223 4.1237 -1.70%
2018-01-09 0 5.870 5.860 5.870 5.810 5.950 1,269,000 7,453,370 5.8734 4.169 4.162 4.169 4.126 4.225 1,786,937 4.1710 -0.51%
2018-01-08 0 5.900 5.880 5.900 5.830 5.980 2,917,000 17,214,830 5.9016 4.190 4.176 4.190 4.140 4.247 4,107,562 4.1910 -1.67%
2018-01-05 0 6.000 5.990 6.000 5.860 6.030 4,107,000 24,247,293 5.9039 4.261 4.254 4.261 4.162 4.282 5,783,256 4.1927 1.52%
2018-01-04 0 5.910 5.870 5.910 5.820 6.000 2,767,000 16,328,823 5.9013 4.197 4.169 4.197 4.133 4.261 3,896,340 4.1908 -0.34%
2018-01-03 0 5.930 5.930 5.970 5.930 6.300 3,153,000 19,129,091 6.0669 4.211 4.211 4.240 4.211 4.474 4,439,884 4.3085 -3.26%
2018-01-02 0 6.130 6.120 6.130 6.110 6.290 1,580,000 9,807,010 6.2070 4.353 4.346 4.353 4.339 4.467 2,224,871 4.4079 -0.97%
2017-12-29 0 6.190 6.180 6.190 6.140 6.290 1,366,000 8,451,570 6.1871 4.396 4.389 4.396 4.360 4.467 1,923,527 4.3938 -1.75%
2017-12-28 0 6.300 6.300 6.330 6.140 6.570 38,354,000 224,769,875 5.8604 4.474 4.474 4.495 4.360 4.666 54,008,033 4.1618 3.28%
2017-12-27 0 6.100 6.080 6.100 6.040 6.170 573,000 3,492,610 6.0953 4.332 4.318 4.332 4.289 4.382 806,868 4.3286 -0.49%
2017-12-22 0 6.130 6.120 6.130 6.050 6.160 586,000 3,582,830 6.1140 4.353 4.346 4.353 4.296 4.375 825,174 4.3419 0.00%
2017-12-21 0 6.130 6.120 6.150 6.010 6.170 442,000 2,691,965 6.0904 4.353 4.346 4.367 4.268 4.382 622,401 4.3251 0.99%
2017-12-20 0 6.070 6.060 6.070 6.010 6.100 775,000 4,684,820 6.0449 4.311 4.304 4.311 4.268 4.332 1,091,313 4.2928 -1.14%
2017-12-19 0 6.140 6.110 6.140 5.950 6.190 2,106,000 12,818,765 6.0868 4.360 4.339 4.360 4.225 4.396 2,965,556 4.3226 2.50%
2017-12-18 0 5.990 5.990 6.020 5.800 6.090 980,000 5,875,530 5.9954 4.254 4.254 4.275 4.119 4.325 1,379,983 4.2577 1.01%
2017-12-15 0 5.930 5.900 5.930 5.800 6.000 1,702,000 10,037,178 5.8973 4.211 4.190 4.211 4.119 4.261 2,396,665 4.1880 -1.17%
2017-12-14 0 6.000 6.000 6.020 5.950 6.180 1,141,000 6,883,513 6.0329 4.261 4.261 4.275 4.225 4.389 1,606,695 4.2843 0.33%
2017-12-13 0 5.980 5.950 5.980 5.820 6.010 1,407,000 8,325,455 5.9172 4.247 4.225 4.247 4.133 4.268 1,981,261 4.2021 2.75%
2017-12-12 0 5.820 5.780 5.820 5.770 5.980 1,848,000 10,833,440 5.8623 4.133 4.105 4.133 4.098 4.247 2,602,254 4.1631 -1.19%
2017-12-11 0 5.890 5.880 5.890 5.760 5.910 1,194,000 6,990,847 5.8550 4.183 4.176 4.183 4.090 4.197 1,681,326 4.1579 1.38%
2017-12-08 0 5.810 5.780 5.810 5.600 5.900 2,657,000 15,420,228 5.8036 4.126 4.105 4.126 3.977 4.190 3,741,444 4.1215 3.38%
2017-12-07 0 5.620 5.610 5.620 5.540 5.800 2,355,000 13,282,003 5.6399 3.991 3.984 3.991 3.934 4.119 3,316,184 4.0052 -3.27%
2017-12-06 0 5.810 5.800 5.830 5.700 5.960 4,446,000 25,809,030 5.8050 4.126 4.119 4.140 4.048 4.233 6,260,617 4.1224 -1.86%
2017-12-05 0 5.920 5.910 5.920 5.890 6.200 2,345,000 14,155,600 6.0365 4.204 4.197 4.204 4.183 4.403 3,302,102 4.2868 -4.52%
2017-12-04 0 6.200 6.190 6.200 6.120 6.360 2,093,000 12,993,795 6.2082 4.403 4.396 4.403 4.346 4.517 2,947,250 4.4088 -2.05%
2017-12-01 0 6.330 6.330 6.350 6.290 6.480 1,477,208 9,395,615 6.3604 4.495 4.495 4.509 4.467 4.602 2,080,125 4.5169 -2.31%
2017-11-30 0 6.480 6.470 6.480 6.350 6.600 3,282,000 21,246,730 6.4737 4.602 4.595 4.602 4.509 4.687 4,621,535 4.5973 -0.15%
2017-11-29 0 6.490 6.490 6.500 6.330 6.640 2,731,903 17,728,662 6.4895 4.609 4.609 4.616 4.495 4.715 3,846,918 4.6085 -0.92%
2017-11-28 0 6.550 6.540 6.550 6.370 6.640 3,043,000 19,735,007 6.4854 4.652 4.644 4.652 4.524 4.715 4,284,988 4.6056 -0.15%
2017-11-27 0 6.560 6.520 6.560 6.430 6.950 6,695,000 44,734,445 6.6818 4.659 4.630 4.659 4.566 4.936 9,427,538 4.7451 -2.09%
2017-11-24 0 6.700 6.670 6.700 6.300 6.740 3,363,000 21,920,230 6.5181 4.758 4.737 4.758 4.474 4.786 4,735,595 4.6288 7.20%
2017-11-23 0 6.250 6.210 6.250 6.170 6.550 4,317,000 27,791,450 6.4377 4.438 4.410 4.438 4.382 4.652 6,078,966 4.5717 -2.65%
2017-11-22 0 6.420 6.420 6.450 6.040 6.570 4,601,000 28,882,343 6.2774 4.559 4.559 4.580 4.289 4.666 6,478,880 4.4579 1.90%
2017-11-21 0 6.300 6.300 6.310 6.200 6.420 4,278,000 27,041,441 6.3210 4.474 4.474 4.481 4.403 4.559 6,024,049 4.4889 -0.94%
2017-11-20 0 6.360 6.360 6.380 6.170 6.580 4,970,000 31,964,455 6.4315 4.517 4.517 4.531 4.382 4.673 6,998,486 4.5673 3.41%
2017-11-17 0 6.150 6.130 6.150 6.050 6.290 4,711,000 29,010,125 6.1580 4.367 4.353 4.367 4.296 4.467 6,633,776 4.3731 2.67%
2017-11-16 0 5.990 5.980 5.990 5.970 6.120 1,176,000 7,086,780 6.0262 4.254 4.247 4.254 4.240 4.346 1,655,980 4.2795 -0.17%
2017-11-15 0 6.000 5.990 6.000 5.990 6.120 1,651,000 9,976,290 6.0426 4.261 4.254 4.261 4.254 4.346 2,324,849 4.2912 -1.80%
2017-11-14 0 6.110 6.110 6.120 6.040 6.280 3,094,000 18,969,670 6.1311 4.339 4.339 4.346 4.289 4.460 4,356,804 4.3540 -2.40%
2017-11-13 0 6.260 6.240 6.260 5.810 6.260 4,665,000 28,233,240 6.0521 4.446 4.431 4.446 4.126 4.446 6,569,001 4.2980 3.47%
2017-11-10 0 6.050 6.030 6.050 5.980 6.270 3,629,000 22,268,830 6.1364 4.296 4.282 4.296 4.247 4.453 5,110,162 4.3578 -3.97%
2017-11-09 0 6.300 6.300 6.320 6.100 6.360 3,796,000 23,677,730 6.2375 4.474 4.474 4.488 4.332 4.517 5,345,322 4.4296 3.62%
2017-11-08 0 6.080 6.080 6.100 6.020 6.230 1,845,000 11,296,094 6.1225 4.318 4.318 4.332 4.275 4.424 2,598,029 4.3479 -1.46%
2017-11-07 0 6.170 6.170 6.240 6.070 6.280 1,764,000 10,934,680 6.1988 4.382 4.382 4.431 4.311 4.460 2,483,970 4.4021 -0.16%
2017-11-06 0 6.180 6.170 6.190 5.980 6.360 6,677,000 40,760,430 6.1046 4.389 4.382 4.396 4.247 4.517 9,402,191 4.3352 -2.37%
2017-11-03 0 6.330 6.330 6.340 6.270 6.840 5,188,000 33,666,060 6.4892 4.495 4.495 4.502 4.453 4.857 7,305,462 4.6083 -2.91%
2017-11-02 0 6.520 6.510 6.520 6.060 6.600 8,996,224 57,561,143 6.3984 4.630 4.623 4.630 4.304 4.687 12,667,997 4.5438 4.82%
2017-11-01 0 6.220 6.210 6.220 6.120 6.500 13,566,000 85,104,585 6.2734 4.417 4.410 4.417 4.346 4.616 19,102,909 4.4551 -4.89%
2017-10-31 0 6.540 6.530 6.540 5.590 6.600 24,976,000 151,039,560 6.0474 4.644 4.637 4.644 3.970 4.687 35,169,856 4.2946 22.47%
2017-10-30 0 5.340 5.320 5.340 5.210 5.410 2,108,000 11,219,330 5.3223 3.792 3.778 3.792 3.700 3.842 2,968,372 3.7796 0.95%
2017-10-27 0 5.290 5.270 5.290 5.120 5.300 2,760,000 14,456,540 5.2379 3.757 3.743 3.757 3.636 3.764 3,886,483 3.7197 3.12%
2017-10-26 0 5.130 5.110 5.130 5.100 5.190 331,000 1,694,510 5.1194 3.643 3.629 3.643 3.622 3.686 466,096 3.6355 0.59%
2017-10-25 0 5.100 5.090 5.100 5.090 5.200 989,000 5,070,080 5.1265 3.622 3.615 3.622 3.615 3.693 1,392,656 3.6406 -2.11%
2017-10-24 0 5.210 5.180 5.210 5.150 5.290 1,353,210 7,006,507 5.1777 3.700 3.679 3.700 3.657 3.757 1,905,517 3.6770 -1.33%
2017-10-23 0 5.280 5.250 5.280 5.150 5.370 1,580,000 8,304,780 5.2562 3.750 3.728 3.750 3.657 3.814 2,224,871 3.7327 -0.19%
2017-10-20 0 5.290 5.260 5.290 5.030 5.380 4,995,000 26,066,925 5.2186 3.757 3.735 3.757 3.572 3.821 7,033,689 3.7060 5.17%
2017-10-19 0 5.030 5.010 5.030 4.980 5.290 2,160,000 11,083,080 5.1311 3.572 3.558 3.572 3.537 3.757 3,041,595 3.6438 -3.64%
2017-10-18 0 5.220 5.200 5.220 4.930 5.240 2,017,000 10,189,730 5.0519 3.707 3.693 3.707 3.501 3.721 2,840,231 3.5876 5.67%
2017-10-17 0 4.940 4.940 4.950 4.930 5.090 1,267,000 6,295,160 4.9686 3.508 3.508 3.515 3.501 3.615 1,784,121 3.5284 -1.20%
2017-10-16 0 5.000 4.990 5.000 4.990 5.100 1,591,000 8,020,940 5.0414 3.551 3.544 3.551 3.544 3.622 2,240,360 3.5802 -0.20%
2017-10-13 0 5.010 5.000 5.010 4.940 5.100 1,677,000 8,369,235 4.9906 3.558 3.551 3.558 3.508 3.622 2,361,461 3.5441 -0.79%
2017-10-12 0 5.050 5.040 5.050 4.850 5.120 2,273,000 11,398,168 5.0146 3.586 3.579 3.586 3.444 3.636 3,200,716 3.5611 1.81%
2017-10-11 0 4.960 4.920 4.960 4.760 5.100 6,299,000 31,326,950 4.9733 3.522 3.494 3.522 3.380 3.622 8,869,912 3.5318 4.86%
2017-10-10 0 4.730 4.710 4.730 4.680 4.830 769,000 3,655,800 4.7540 3.359 3.345 3.359 3.324 3.430 1,082,864 3.3760 0.64%
2017-10-09 0 4.700 4.670 4.700 4.620 4.760 1,846,000 8,615,120 4.6669 3.338 3.316 3.338 3.281 3.380 2,599,438 3.3142 -0.84%
2017-10-06 0 4.740 4.680 4.740 4.630 4.820 2,392,000 11,300,275 4.7242 3.366 3.324 3.366 3.288 3.423 3,368,285 3.3549 0.85%
2017-10-04 0 4.700 4.650 4.700 4.530 4.780 813,000 3,815,690 4.6933 3.338 3.302 3.338 3.217 3.395 1,144,823 3.3330 2.40%
2017-10-03 0 4.590 4.570 4.590 4.530 4.630 556,000 2,550,030 4.5864 3.260 3.245 3.260 3.217 3.288 782,929 3.2570 -0.22%
2017-09-29 0 4.600 4.590 4.620 4.520 4.630 919,000 4,217,200 4.5889 3.267 3.260 3.281 3.210 3.288 1,294,086 3.2588 1.32%
2017-09-28 0 4.540 4.470 4.540 4.460 4.590 2,024,000 9,117,150 4.5045 3.224 3.174 3.224 3.167 3.260 2,850,088 3.1989 -1.09%
2017-09-27 0 4.590 4.550 4.590 4.450 4.640 2,329,000 10,639,035 4.5681 3.260 3.231 3.260 3.160 3.295 3,279,572 3.2440 2.68%
2017-09-26 0 4.470 4.470 4.500 4.460 4.530 1,629,000 7,332,010 4.5009 3.174 3.174 3.196 3.167 3.217 2,293,870 3.1963 0.68%
2017-09-25 0 4.440 4.440 4.470 4.440 4.620 2,735,000 12,296,760 4.4961 3.153 3.153 3.174 3.153 3.281 3,851,279 3.1929 -0.67%
2017-09-22 0 4.470 4.470 4.480 4.430 4.550 2,080,000 9,340,360 4.4906 3.174 3.174 3.181 3.146 3.231 2,928,944 3.1890 -0.67%
2017-09-21 0 4.500 4.480 4.510 4.390 4.650 5,168,000 23,234,230 4.4958 3.196 3.181 3.203 3.118 3.302 7,277,299 3.1927 2.04%
2017-09-20 0 4.410 4.410 4.440 4.410 4.530 2,496,000 11,142,440 4.4641 3.132 3.132 3.153 3.132 3.217 3,514,733 3.1702 -1.56%
2017-09-19 0 4.480 4.470 4.480 4.400 4.650 3,035,000 13,622,840 4.4886 3.181 3.174 3.181 3.125 3.302 4,273,723 3.1876 -3.45%
2017-09-18 0 4.640 4.630 4.640 4.640 4.760 1,905,000 8,904,120 4.6741 3.295 3.288 3.295 3.295 3.380 2,682,518 3.3193 -0.85%
2017-09-15 0 4.680 4.600 4.680 4.580 4.700 2,278,000 10,585,900 4.6470 3.324 3.267 3.324 3.253 3.338 3,207,757 3.3001 1.74%
2017-09-14 0 4.600 4.600 4.610 4.560 4.760 1,121,000 5,217,390 4.6542 3.267 3.267 3.274 3.238 3.380 1,578,532 3.3052 -0.65%
2017-09-13 0 4.630 4.620 4.630 4.610 4.700 669,000 3,099,530 4.6331 3.288 3.281 3.288 3.274 3.338 942,050 3.2902 -1.49%
2017-09-12 0 4.700 4.700 4.720 4.550 4.770 5,068,000 23,574,210 4.6516 3.338 3.338 3.352 3.231 3.387 7,136,484 3.3033 0.43%
2017-09-11 0 4.680 4.670 4.680 4.680 4.780 514,000 2,425,660 4.7192 3.324 3.316 3.324 3.324 3.395 723,787 3.3513 -1.47%
2017-09-08 0 4.750 4.700 4.750 4.700 4.780 992,000 4,705,810 4.7438 3.373 3.338 3.373 3.338 3.395 1,396,881 3.3688 0.21%
2017-09-07 0 4.740 4.720 4.740 4.670 4.860 1,192,000 5,678,620 4.7639 3.366 3.352 3.366 3.316 3.451 1,678,510 3.3831 -2.27%
2017-09-06 0 4.850 4.840 4.850 4.670 4.870 2,742,000 13,225,354 4.8233 3.444 3.437 3.444 3.316 3.458 3,861,136 3.4252 2.75%
2017-09-05 0 4.720 4.700 4.720 4.650 4.740 2,517,110 11,832,284 4.7007 3.352 3.338 3.352 3.302 3.366 3,544,458 3.3382 -0.84%
2017-09-04 0 4.760 4.760 4.770 4.650 4.830 2,250,000 10,724,929 4.7666 3.380 3.380 3.387 3.302 3.430 3,168,329 3.3850 -1.04%
2017-09-01 0 4.810 4.800 4.810 4.720 4.870 2,331,000 11,244,538 4.8239 3.416 3.409 3.416 3.352 3.458 3,282,388 3.4257 1.31%
2017-08-31 0 4.830 4.830 4.880 4.760 4.910 4,878,000 23,783,910 4.8758 3.372 3.372 3.407 3.323 3.428 6,987,566 3.4037 -1.43%
2017-08-30 0 4.900 4.890 4.900 4.810 4.920 3,774,600 18,464,924 4.8919 3.421 3.414 3.421 3.358 3.435 5,406,984 3.4150 2.08%
2017-08-29 0 4.800 4.800 4.840 4.780 5.000 7,144,000 35,005,772 4.9000 3.351 3.351 3.379 3.337 3.490 10,233,532 3.4207 -2.04%
2017-08-28 0 4.900 4.900 4.930 4.560 5.070 13,135,000 63,935,080 4.8675 3.421 3.421 3.442 3.183 3.539 18,815,432 3.3980 5.83%
2017-08-25 0 4.630 4.630 4.640 4.090 4.650 17,037,000 72,317,120 4.2447 3.232 3.232 3.239 2.855 3.246 24,404,912 2.9632 12.38%
2017-08-24 0 4.120 4.110 4.120 4.040 4.180 15,802,000 64,006,980 4.0506 2.876 2.869 2.876 2.820 2.918 22,635,817 2.8277 3.00%
2017-08-22 0 4.000 3.990 4.000 3.960 4.260 17,398,000 71,258,475 4.0958 2.792 2.785 2.792 2.764 2.974 24,922,032 2.8593 -6.54%
2017-08-21 0 4.280 4.240 4.280 4.180 4.400 5,586,000 23,831,505 4.2663 2.988 2.960 2.988 2.918 3.072 8,001,751 2.9783 -0.47%
2017-08-18 0 4.300 4.300 4.340 3.900 4.400 7,745,219 33,060,726 4.2685 3.002 3.002 3.030 2.723 3.072 11,094,758 2.9799 10.26%
2017-08-17 0 3.900 3.900 3.920 3.780 3.930 9,247,000 35,677,930 3.8583 2.723 2.723 2.737 2.639 2.744 13,246,007 2.6935 4.84%
2017-08-16 0 3.720 3.710 3.760 3.670 3.780 1,085,000 4,071,340 3.7524 2.597 2.590 2.625 2.562 2.639 1,554,225 2.6195 0.00%
2017-08-15 0 3.720 3.680 3.720 3.680 3.800 1,169,000 4,354,140 3.7247 2.597 2.569 2.597 2.569 2.653 1,674,552 2.6002 -1.85%
2017-08-14 0 3.790 3.780 3.790 3.780 3.870 548,000 2,088,080 3.8104 2.646 2.639 2.646 2.639 2.702 784,991 2.6600 -0.79%
2017-08-11 0 3.820 3.810 3.820 3.770 3.930 2,081,000 7,944,290 3.8175 2.667 2.660 2.667 2.632 2.744 2,980,960 2.6650 -1.04%
2017-08-10 0 3.860 3.860 3.880 3.840 3.950 1,315,313 5,104,987 3.8812 2.695 2.695 2.709 2.681 2.757 1,884,140 2.7095 0.26%
2017-08-09 0 3.850 3.850 3.880 3.840 3.910 1,251,000 4,848,450 3.8757 2.688 2.688 2.709 2.681 2.730 1,792,014 2.7056 -1.28%
2017-08-08 0 3.900 3.880 3.900 3.860 3.940 2,506,000 9,718,990 3.8783 2.723 2.709 2.723 2.695 2.751 3,589,758 2.7074 0.26%
2017-08-07 0 3.890 3.890 3.900 3.880 3.980 1,143,000 4,503,420 3.9400 2.716 2.716 2.723 2.709 2.778 1,637,308 2.7505 -2.02%
2017-08-04 0 3.970 3.950 3.970 3.920 3.970 1,349,000 5,324,450 3.9470 2.771 2.757 2.771 2.737 2.771 1,932,396 2.7554 0.76%
2017-08-03 0 3.940 3.920 3.940 3.890 3.970 685,000 2,682,460 3.9160 2.751 2.737 2.751 2.716 2.771 981,239 2.7337 0.25%
2017-08-02 0 3.930 3.890 3.930 3.880 3.940 1,313,000 5,116,212 3.8966 2.744 2.716 2.744 2.709 2.751 1,880,827 2.7202 1.03%
2017-08-01 0 3.890 3.850 3.890 3.850 3.950 699,000 2,712,570 3.8806 2.716 2.688 2.716 2.688 2.757 1,001,293 2.7091 0.52%
2017-07-31 0 3.870 3.860 3.870 3.850 3.930 2,147,000 8,306,610 3.8689 2.702 2.695 2.702 2.688 2.744 3,075,503 2.7009 -0.26%
2017-07-28 0 3.880 3.860 3.880 3.850 3.940 1,384,000 5,352,490 3.8674 2.709 2.695 2.709 2.688 2.751 1,982,532 2.6998 -1.52%
2017-07-27 0 3.940 3.930 3.940 3.890 3.980 833,000 3,285,520 3.9442 2.751 2.744 2.751 2.716 2.778 1,193,244 2.7534 -0.51%
2017-07-26 0 3.960 3.920 3.970 3.920 3.960 141,000 556,120 3.9441 2.764 2.737 2.771 2.737 2.764 201,978 2.7534 0.51%
2017-07-25 0 3.940 3.910 3.940 3.880 4.000 1,032,000 4,042,935 3.9176 2.751 2.730 2.751 2.709 2.792 1,478,304 2.7348 1.03%
2017-07-24 0 3.900 3.870 3.900 3.850 3.910 1,060,000 4,113,690 3.8808 2.723 2.702 2.723 2.688 2.730 1,518,413 2.7092 0.52%
2017-07-21 0 3.880 3.860 3.890 3.840 3.900 1,067,000 4,123,130 3.8642 2.709 2.695 2.716 2.681 2.723 1,528,441 2.6976 -0.26%
2017-07-20 0 3.890 3.840 3.890 3.830 3.920 1,347,000 5,240,015 3.8901 2.716 2.681 2.716 2.674 2.737 1,929,531 2.7157 0.26%
2017-07-19 0 3.880 3.860 3.890 3.810 3.940 683,000 2,643,770 3.8708 2.709 2.695 2.716 2.660 2.751 978,374 2.7022 0.26%
2017-07-18 0 3.870 3.850 3.880 3.840 3.910 305,397 1,182,791 3.8730 2.702 2.688 2.709 2.681 2.730 437,471 2.7037 -0.26%
2017-07-17 0 3.880 3.870 3.900 3.860 3.920 285,000 1,104,460 3.8753 2.709 2.702 2.723 2.695 2.737 408,253 2.7053 0.26%
2017-07-14 0 3.870 3.870 3.940 3.850 3.960 636,000 2,468,455 3.8812 2.702 2.702 2.751 2.688 2.764 911,048 2.7095 -2.52%
2017-07-13 0 3.970 3.960 4.000 3.890 4.000 471,000 1,871,060 3.9725 2.771 2.764 2.792 2.716 2.792 674,691 2.7732 -0.25%
2017-07-12 0 3.980 3.930 4.000 3.900 4.020 688,000 2,726,030 3.9623 2.778 2.744 2.792 2.723 2.806 985,536 2.7660 2.05%
2017-07-11 0 3.900 3.860 3.900 3.850 3.900 329,000 1,275,960 3.8783 2.723 2.695 2.723 2.688 2.723 471,281 2.7074 0.26%
2017-07-10 0 3.890 3.870 3.890 3.820 3.910 256,000 991,940 3.8748 2.716 2.702 2.716 2.667 2.730 366,711 2.7050 1.83%
2017-07-07 0 3.820 3.790 3.820 3.760 3.900 855,479 3,251,810 3.8012 2.667 2.646 2.667 2.625 2.723 1,225,444 2.6536 -1.04%
2017-07-06 0 3.860 3.860 3.890 3.800 3.920 576,000 2,220,250 3.8546 2.695 2.695 2.716 2.653 2.737 825,100 2.6909 0.26%
2017-07-05 0 3.850 3.810 3.850 3.760 3.860 255,000 968,380 3.7976 2.688 2.660 2.688 2.625 2.695 365,279 2.6511 1.85%
2017-07-04 0 3.780 3.750 3.780 3.730 3.840 512,000 1,943,847 3.7966 2.639 2.618 2.639 2.604 2.681 733,422 2.6504 -0.26%
2017-07-03 0 3.790 3.780 3.800 3.700 3.820 1,248,000 4,717,572 3.7801 2.646 2.639 2.653 2.583 2.667 1,787,717 2.6389 -1.56%
2017-06-30 0 3.850 3.840 3.850 3.840 3.870 269,000 1,036,010 3.8513 2.688 2.681 2.688 2.681 2.702 385,333 2.6886 -1.28%
2017-06-29 0 3.900 3.880 3.910 3.860 3.910 166,000 646,410 3.8940 2.723 2.709 2.730 2.695 2.730 237,789 2.7184 0.00%
2017-06-28 0 3.900 3.890 3.900 3.860 3.980 310,000 1,212,150 3.9102 2.723 2.716 2.723 2.695 2.778 444,064 2.7297 -2.99%
2017-06-27 0 4.020 3.980 4.020 3.900 4.020 613,000 2,442,315 3.9842 2.806 2.778 2.806 2.723 2.806 878,101 2.7814 2.29%
2017-06-26 0 3.930 3.910 3.930 3.880 3.960 872,000 3,409,290 3.9097 2.744 2.730 2.744 2.709 2.764 1,249,110 2.7294 -0.76%
2017-06-23 0 3.960 3.960 3.990 3.930 4.000 166,000 658,180 3.9649 2.764 2.764 2.785 2.744 2.792 237,789 2.7679 -0.25%
2017-06-22 0 3.970 3.960 3.970 3.950 4.050 976,000 3,885,970 3.9815 2.771 2.764 2.771 2.757 2.827 1,398,086 2.7795 -1.49%
2017-06-21 0 4.030 4.030 4.040 4.020 4.110 875,000 3,548,376 4.0553 2.813 2.813 2.820 2.806 2.869 1,253,407 2.8310 -1.47%
2017-06-20 0 4.090 4.090 4.120 4.080 4.230 342,000 1,415,090 4.1377 2.855 2.855 2.876 2.848 2.953 489,903 2.8885 -2.85%
2017-06-19 0 4.210 4.170 4.210 4.170 4.290 348,000 1,464,250 4.2076 2.939 2.911 2.939 2.911 2.995 498,498 2.9373 -2.09%
2017-06-16 0 4.300 4.250 4.390 4.070 4.380 857,000 3,602,785 4.2039 3.002 2.967 3.065 2.841 3.058 1,227,623 2.9348 5.65%
2017-06-15 0 4.070 4.070 4.090 4.070 4.190 200,000 818,350 4.0918 2.841 2.841 2.855 2.841 2.925 286,493 2.8564 -1.93%
2017-06-14 0 4.150 4.110 4.160 4.100 4.190 131,000 544,010 4.1527 2.897 2.869 2.904 2.862 2.925 187,653 2.8990 -1.19%
2017-06-13 0 4.200 4.160 4.200 4.160 4.220 746,000 3,068,592 4.1134 2.932 2.904 2.932 2.904 2.946 1,068,619 2.8715 0.48%
2017-06-12 0 4.180 4.150 4.180 4.010 4.180 1,627,000 6,632,750 4.0767 2.918 2.897 2.918 2.799 2.918 2,330,621 2.8459 0.97%
2017-06-09 0 4.140 4.140 4.180 4.130 4.200 431,000 1,795,850 4.1667 2.890 2.890 2.918 2.883 2.932 617,393 2.9088 -1.90%
2017-06-08 0 4.220 4.180 4.220 4.180 4.230 806,000 3,396,390 4.2139 2.946 2.918 2.946 2.918 2.953 1,154,567 2.9417 0.00%
2017-06-07 0 4.220 4.220 4.250 4.110 4.310 361,000 1,529,470 4.2368 2.946 2.946 2.967 2.869 3.009 517,120 2.9577 -1.40%
2017-06-06 0 4.280 4.250 4.290 4.200 4.320 1,088,000 4,633,530 4.2588 2.988 2.967 2.995 2.932 3.016 1,558,522 2.9730 1.66%
2017-06-05 0 4.210 4.200 4.220 4.040 4.230 603,000 2,519,420 4.1781 2.939 2.932 2.946 2.820 2.953 863,777 2.9167 1.94%
2017-06-02 0 4.130 4.100 4.140 4.080 4.160 506,000 2,077,280 4.1053 2.883 2.862 2.890 2.848 2.904 724,827 2.8659 0.49%
2017-06-01 0 4.110 4.100 4.140 4.090 4.160 1,084,000 4,453,720 4.1086 2.869 2.862 2.890 2.855 2.904 1,552,792 2.8682 0.24%
2017-05-31 0 4.100 4.100 4.140 4.040 4.270 2,051,990 8,475,404 4.1303 2.862 2.862 2.890 2.820 2.981 2,939,405 2.8834 -0.97%
2017-05-29 0 4.140 4.150 4.170 4.090 4.180 1,208,000 5,006,800 4.1447 2.890 2.897 2.911 2.855 2.918 1,730,418 2.8934 -0.24%
2017-05-26 0 4.150 4.120 4.150 4.000 4.160 1,938,000 7,880,140 4.0661 2.897 2.876 2.897 2.792 2.904 2,776,118 2.8385 3.23%
2017-05-25 0 4.020 4.020 4.040 3.950 4.060 647,000 2,602,910 4.0230 2.806 2.806 2.820 2.757 2.834 926,805 2.8085 2.37%
2017-05-24 0 4.040 4.030 4.050 3.950 4.080 1,393,000 5,582,530 4.0076 2.741 2.735 2.748 2.680 2.769 2,052,843 2.7194 1.76%
2017-05-23 0 3.970 3.960 3.980 3.960 4.070 1,274,000 5,109,595 4.0107 2.694 2.687 2.701 2.687 2.762 1,877,474 2.7215 -0.25%
2017-05-22 0 3.980 3.980 3.990 3.980 4.090 546,000 2,182,690 3.9976 2.701 2.701 2.707 2.701 2.775 804,632 2.7127 -0.50%
2017-05-19 0 4.000 3.990 4.000 3.970 4.020 356,000 1,422,445 3.9956 2.714 2.707 2.714 2.694 2.728 524,632 2.7113 0.25%
2017-05-18 0 3.990 3.980 3.990 3.940 4.030 1,808,000 7,205,170 3.9852 2.707 2.701 2.707 2.674 2.735 2,664,422 2.7042 -1.24%
2017-05-17 0 4.040 4.020 4.030 4.010 4.080 715,000 2,891,250 4.0437 2.741 2.728 2.735 2.721 2.769 1,053,685 2.7439 -1.46%
2017-05-16 0 4.100 4.060 4.100 4.000 4.120 2,431,000 9,818,500 4.0389 2.782 2.755 2.782 2.714 2.796 3,582,528 2.7407 -0.73%
2017-05-15 0 4.130 4.120 4.140 4.050 4.190 472,000 1,939,920 4.1100 2.802 2.796 2.809 2.748 2.843 695,579 2.7889 -1.67%
2017-05-12 0 4.200 4.200 4.210 4.100 4.200 2,686,000 11,070,530 4.1216 2.850 2.850 2.857 2.782 2.850 3,958,317 2.7968 1.20%
2017-05-11 0 4.150 4.110 4.150 4.100 4.240 573,000 2,368,740 4.1339 2.816 2.789 2.816 2.782 2.877 844,421 2.8052 -2.12%
2017-05-10 0 4.240 4.220 4.260 4.190 4.350 785,000 3,343,960 4.2598 2.877 2.864 2.891 2.843 2.952 1,156,843 2.8906 -2.08%
2017-05-09 0 4.330 4.310 4.350 4.300 4.380 469,000 2,035,550 4.3402 2.938 2.925 2.952 2.918 2.972 691,158 2.9451 -0.23%
2017-05-08 0 4.340 4.330 4.350 4.300 4.390 571,000 2,482,850 4.3482 2.945 2.938 2.952 2.918 2.979 841,474 2.9506 0.23%
2017-05-05 0 4.330 4.300 4.350 4.230 4.350 1,017,000 4,350,425 4.2777 2.938 2.918 2.952 2.870 2.952 1,498,737 2.9027 -1.14%
2017-05-04 0 4.380 4.350 4.390 4.290 4.390 336,000 1,462,150 4.3516 2.972 2.952 2.979 2.911 2.979 495,158 2.9529 0.69%
2017-05-02 0 4.350 4.320 4.350 4.310 4.400 234,000 1,018,453 4.3524 2.952 2.931 2.952 2.925 2.986 344,842 2.9534 0.69%
2017-04-28 0 4.320 4.290 4.310 4.230 4.360 634,000 2,711,575 4.2769 2.931 2.911 2.925 2.870 2.959 934,316 2.9022 -0.46%
2017-04-27 0 4.340 4.320 4.340 4.210 4.400 864,000 3,705,710 4.2890 2.945 2.931 2.945 2.857 2.986 1,273,264 2.9104 -2.25%
2017-04-26 0 4.440 4.420 4.440 4.400 4.510 270,100 1,199,315 4.4403 3.013 2.999 3.013 2.986 3.060 398,042 3.0130 -1.55%
2017-04-25 0 4.510 4.480 4.500 4.320 4.520 603,000 2,691,880 4.4641 3.060 3.040 3.054 2.931 3.067 888,632 3.0292 3.92%
2017-04-24 0 4.340 4.310 4.340 4.290 4.370 92,000 398,390 4.3303 2.945 2.925 2.945 2.911 2.965 135,579 2.9384 -0.23%
2017-04-21 0 4.350 4.310 4.340 4.200 4.390 733,000 3,149,480 4.2967 2.952 2.925 2.945 2.850 2.979 1,080,211 2.9156 -0.91%
2017-04-20 0 4.390 4.380 4.390 4.310 4.550 453,000 1,999,420 4.4137 2.979 2.972 2.979 2.925 3.087 667,579 2.9950 -0.23%
2017-04-19 0 4.400 4.380 4.400 4.280 4.440 1,474,000 6,442,400 4.3707 2.986 2.972 2.986 2.904 3.013 2,172,211 2.9658 -0.90%
2017-04-18 0 4.440 4.410 4.440 4.360 4.510 777,000 3,449,490 4.4395 3.013 2.992 3.013 2.959 3.060 1,145,053 3.0125 -2.20%
2017-04-13 0 4.540 4.510 4.540 4.440 4.580 708,000 3,189,390 4.5048 3.081 3.060 3.081 3.013 3.108 1,043,369 3.0568 -1.52%
2017-04-12 0 4.610 4.600 4.610 4.430 4.620 4,704,000 21,568,300 4.5851 3.128 3.121 3.128 3.006 3.135 6,932,213 3.1113 2.90%
2017-04-11 0 4.480 4.460 4.490 4.300 4.570 3,253,000 14,582,250 4.4827 3.040 3.026 3.047 2.918 3.101 4,793,896 3.0418 -1.97%
2017-04-10 0 4.570 4.560 4.570 4.440 4.610 1,825,000 8,319,760 4.5588 3.101 3.094 3.101 3.013 3.128 2,689,475 3.0935 2.47%
2017-04-07 0 4.460 4.430 4.460 4.410 4.480 2,179,000 9,690,880 4.4474 3.026 3.006 3.026 2.992 3.040 3,211,159 3.0179 0.45%
2017-04-06 0 4.440 4.430 4.440 4.410 4.500 2,637,000 11,770,870 4.4637 3.013 3.006 3.013 2.992 3.054 3,886,107 3.0290 -1.99%
2017-04-05 0 4.530 4.500 4.540 4.420 4.730 3,006,000 13,604,350 4.5257 3.074 3.054 3.081 2.999 3.210 4,429,896 3.0710 -2.16%
2017-04-03 0 4.630 4.620 4.630 4.460 4.720 1,983,600 9,034,619 4.5547 3.142 3.135 3.142 3.026 3.203 2,923,201 3.0907 1.09%
2017-03-31 0 4.580 4.580 4.590 4.230 4.630 10,896,100 48,658,467 4.4657 3.108 3.108 3.115 2.870 3.142 16,057,416 3.0303 7.01%
2017-03-30 0 4.280 4.270 4.280 3.920 4.290 22,967,000 92,849,940 4.0428 2.904 2.897 2.904 2.660 2.911 33,846,117 2.7433 9.46%
2017-03-29 0 3.910 3.900 3.910 3.890 3.970 4,237,000 16,559,400 3.9083 2.653 2.646 2.653 2.640 2.694 6,244,002 2.6520 1.03%
2017-03-28 0 3.870 3.830 3.880 3.840 3.890 2,403,000 9,318,770 3.8780 2.626 2.599 2.633 2.606 2.640 3,541,264 2.6315 2.38%
2017-03-27 0 3.780 3.760 3.780 3.780 3.900 398,000 1,522,900 3.8264 2.565 2.551 2.565 2.565 2.646 586,527 2.5965 -3.08%
2017-03-24 0 3.900 3.880 3.900 3.880 3.930 1,588,000 6,199,460 3.9039 2.646 2.633 2.646 2.633 2.667 2,340,211 2.6491 -0.76%
2017-03-23 0 3.930 3.900 3.920 3.880 3.930 2,932,000 11,438,980 3.9014 2.667 2.646 2.660 2.633 2.667 4,320,844 2.6474 1.03%
2017-03-22 0 3.890 3.870 3.890 3.830 3.900 1,902,000 7,400,000 3.8906 2.640 2.626 2.640 2.599 2.646 2,802,948 2.6401 -1.27%
2017-03-21 0 3.940 3.920 3.950 3.860 3.950 1,584,000 6,202,180 3.9155 2.674 2.660 2.680 2.619 2.680 2,334,317 2.6570 1.55%
2017-03-20 0 3.880 3.870 3.890 3.870 3.900 866,000 3,367,260 3.8883 2.633 2.626 2.640 2.626 2.646 1,276,211 2.6385 -1.77%
2017-03-17 0 3.950 3.940 3.950 3.900 3.960 2,963,000 11,653,520 3.9330 2.680 2.674 2.680 2.646 2.687 4,366,528 2.6688 1.28%
2017-03-16 0 3.900 3.890 3.900 3.850 3.960 3,507,447 13,737,330 3.9166 2.646 2.640 2.646 2.612 2.687 5,168,871 2.6577 1.83%
2017-03-15 0 3.830 3.820 3.840 3.810 3.880 754,000 2,900,230 3.8465 2.599 2.592 2.606 2.585 2.633 1,111,158 2.6101 -0.52%
2017-03-14 0 3.850 3.830 3.850 3.820 3.870 815,000 3,138,970 3.8515 2.612 2.599 2.612 2.592 2.626 1,201,053 2.6135 0.26%
2017-03-13 0 3.840 3.830 3.840 3.790 3.880 415,000 1,592,870 3.8382 2.606 2.599 2.606 2.572 2.633 611,579 2.6045 1.05%
2017-03-10 0 3.800 3.800 3.830 3.770 3.900 294,000 1,126,360 3.8312 2.579 2.579 2.599 2.558 2.646 433,263 2.5997 -1.30%
2017-03-09 0 3.850 3.840 3.860 3.840 3.900 1,160,000 4,470,780 3.8541 2.612 2.606 2.619 2.606 2.646 1,709,474 2.6153 -1.28%
2017-03-08 0 3.900 3.860 3.900 3.840 3.930 298,000 1,159,780 3.8919 2.646 2.619 2.646 2.606 2.667 439,158 2.6409 0.78%
2017-03-07 0 3.870 3.850 3.870 3.800 3.940 494,000 1,909,130 3.8646 2.626 2.612 2.626 2.579 2.674 728,000 2.6224 0.00%
2017-03-06 0 3.870 3.870 3.880 3.790 3.880 1,131,000 4,353,520 3.8493 2.626 2.626 2.633 2.572 2.633 1,666,737 2.6120 0.52%
2017-03-03 0 3.850 3.850 3.880 3.840 3.990 590,400 2,310,164 3.9129 2.612 2.612 2.633 2.606 2.707 870,063 2.6552 -4.23%
2017-03-02 0 4.020 3.970 4.030 3.920 4.060 124,000 496,300 4.0024 2.728 2.694 2.735 2.660 2.755 182,737 2.7159 1.52%
2017-03-01 0 3.960 3.960 3.980 3.960 4.000 28,000 111,050 3.9661 2.687 2.687 2.701 2.687 2.714 41,263 2.6913 -1.25%
2017-02-28 0 4.010 3.990 4.030 3.880 4.070 1,474,500 5,911,590 4.0092 2.721 2.707 2.735 2.633 2.762 2,172,948 2.7205 2.82%
2017-02-27 0 3.900 3.900 3.910 3.900 3.990 148,000 583,460 3.9423 2.646 2.646 2.653 2.646 2.707 218,105 2.6751 -2.26%
2017-02-24 0 3.990 3.960 3.990 3.930 3.990 314,935 1,248,675 3.9649 2.707 2.687 2.707 2.667 2.707 464,115 2.6904 1.01%
2017-02-23 0 3.950 3.930 3.960 3.910 3.980 150,000 590,690 3.9379 2.680 2.667 2.687 2.653 2.701 221,053 2.6722 -0.25%
2017-02-22 0 3.960 3.930 3.960 3.900 3.970 373,000 1,469,640 3.9401 2.687 2.667 2.687 2.646 2.694 549,684 2.6736 -0.25%
2017-02-21 0 3.970 3.970 3.980 3.960 4.020 506,000 2,013,630 3.9795 2.694 2.694 2.701 2.687 2.728 745,684 2.7004 -0.75%
2017-02-20 0 4.000 4.000 4.010 3.920 4.010 783,000 3,126,380 3.9928 2.714 2.714 2.721 2.660 2.721 1,153,895 2.7094 2.83%
2017-02-17 0 3.890 3.880 3.900 3.840 4.020 307,000 1,207,260 3.9324 2.640 2.633 2.646 2.606 2.728 452,421 2.6684 -2.02%
2017-02-16 0 3.970 3.960 3.970 3.940 4.010 370,000 1,462,490 3.9527 2.694 2.687 2.694 2.674 2.721 545,263 2.6822 0.00%
2017-02-15 0 3.970 3.940 3.970 3.880 3.970 1,146,000 4,525,630 3.9491 2.694 2.674 2.694 2.633 2.694 1,688,843 2.6797 3.12%
2017-02-14 0 3.850 3.840 3.850 3.810 3.860 197,594 758,311 3.8377 2.612 2.606 2.612 2.585 2.619 291,191 2.6042 -1.53%
2017-02-13 0 3.910 3.880 3.910 3.780 3.970 588,000 2,293,430 3.9004 2.653 2.633 2.653 2.565 2.694 866,527 2.6467 0.26%
2017-02-10 0 3.900 3.860 3.920 3.860 3.990 193,000 756,420 3.9193 2.646 2.619 2.660 2.619 2.707 284,421 2.6595 0.00%
2017-02-09 0 3.900 3.860 3.900 3.840 3.900 47,000 182,230 3.8772 2.646 2.619 2.646 2.606 2.646 69,263 2.6310 0.00%
2017-02-08 0 3.900 3.870 3.920 3.680 3.940 1,107,000 4,232,880 3.8237 2.646 2.626 2.660 2.497 2.674 1,631,369 2.5947 3.72%
2017-02-07 0 3.760 3.750 3.760 3.630 3.760 692,000 2,581,010 3.7298 2.551 2.545 2.551 2.463 2.551 1,019,790 2.5309 1.62%
2017-02-06 0 3.700 3.690 3.700 3.620 3.740 746,000 2,754,920 3.6929 2.511 2.504 2.511 2.456 2.538 1,099,369 2.5059 -0.27%
2017-02-03 0 3.710 3.690 3.710 3.690 3.760 380,300 1,410,178 3.7081 2.517 2.504 2.517 2.504 2.551 560,442 2.5162 -0.54%
2017-02-02 0 3.730 3.700 3.730 3.700 3.780 240,000 893,290 3.7220 2.531 2.511 2.531 2.511 2.565 353,684 2.5257 -1.58%
2017-02-01 0 3.790 3.780 3.790 3.730 3.800 116,000 437,230 3.7692 2.572 2.565 2.572 2.531 2.579 170,947 2.5577 0.80%
2017-01-27 0 3.760 3.750 3.790 3.740 3.790 100,000 375,820 3.7582 2.551 2.545 2.572 2.538 2.572 147,368 2.5502 -0.27%
2017-01-26 0 3.770 3.770 3.800 3.750 3.840 708,000 2,685,490 3.7931 2.558 2.558 2.579 2.545 2.606 1,043,369 2.5739 -0.79%
2017-01-25 0 3.800 3.780 3.800 3.770 3.850 72,000 273,620 3.8003 2.579 2.565 2.579 2.558 2.612 106,105 2.5788 -2.31%
2017-01-24 0 3.890 3.850 3.870 3.720 3.890 482,000 1,841,130 3.8198 2.640 2.612 2.626 2.524 2.640 710,316 2.5920 2.37%
2017-01-23 0 3.800 3.800 3.830 3.750 3.850 869,000 3,299,920 3.7974 2.579 2.579 2.599 2.545 2.612 1,280,632 2.5768 0.53%
2017-01-20 0 3.780 3.740 3.790 3.740 3.820 283,000 1,073,840 3.7945 2.565 2.538 2.572 2.538 2.592 417,053 2.5748 -1.05%
2017-01-19 0 3.820 3.800 3.820 3.800 3.830 792,000 3,014,020 3.8056 2.592 2.579 2.592 2.579 2.599 1,167,158 2.5824 0.79%
2017-01-18 0 3.790 3.760 3.770 3.670 3.800 680,000 2,555,160 3.7576 2.572 2.551 2.558 2.490 2.579 1,002,106 2.5498 3.84%
2017-01-17 0 3.650 3.650 3.670 3.620 3.680 293,000 1,070,510 3.6536 2.477 2.477 2.490 2.456 2.497 431,790 2.4792 0.00%
2017-01-16 0 3.650 3.650 3.660 3.640 3.790 304,000 1,118,780 3.6802 2.477 2.477 2.484 2.470 2.572 448,000 2.4973 -3.69%
2017-01-13 0 3.790 3.730 3.790 3.720 3.790 114,000 428,180 3.7560 2.572 2.531 2.572 2.524 2.572 168,000 2.5487 1.07%
2017-01-12 0 3.750 3.750 3.790 3.730 3.790 189,000 712,570 3.7702 2.545 2.545 2.572 2.531 2.572 278,526 2.5584 -1.06%
2017-01-11 0 3.790 3.790 3.800 3.780 3.810 125,000 474,040 3.7923 2.572 2.572 2.579 2.565 2.585 184,211 2.5734 -0.52%
2017-01-10 0 3.810 3.800 3.810 3.680 3.810 855,000 3,236,140 3.7850 2.585 2.579 2.585 2.497 2.585 1,260,000 2.5684 2.14%
2017-01-09 0 3.730 3.730 3.760 3.670 3.760 187,515 698,164 3.7232 2.531 2.531 2.551 2.490 2.551 276,338 2.5265 0.81%
2017-01-06 0 3.700 3.680 3.700 3.650 3.770 208,459 768,760 3.6878 2.511 2.497 2.511 2.477 2.558 307,203 2.5025 -0.54%
2017-01-05 0 3.720 3.720 3.770 3.700 3.790 54,300 203,263 3.7433 2.524 2.524 2.558 2.511 2.572 80,021 2.5401 -0.27%
2017-01-04 0 3.730 3.700 3.730 3.650 3.810 295,000 1,107,360 3.7538 2.531 2.511 2.531 2.477 2.585 434,737 2.5472 0.00%
2017-01-03 0 3.730 3.720 3.780 3.730 3.800 72,600 274,614 3.7826 2.531 2.524 2.565 2.531 2.579 106,990 2.5667 -1.84%
2016-12-30 0 3.800 3.760 3.800 3.740 3.890 1,223,000 4,643,030 3.7964 2.579 2.551 2.579 2.538 2.640 1,802,316 2.5761 2.15%
2016-12-29 0 3.720 3.700 3.780 3.660 3.790 321,809 1,203,804 3.7407 2.524 2.511 2.565 2.484 2.572 474,245 2.5384 0.00%
2016-12-28 0 3.720 3.710 3.740 3.620 3.770 363,000 1,346,220 3.7086 2.524 2.517 2.538 2.456 2.558 534,948 2.5165 0.54%
2016-12-23 0 3.700 3.690 3.700 3.700 3.770 183,000 679,780 3.7146 2.511 2.504 2.511 2.511 2.558 269,684 2.5207 -2.63%
2016-12-22 0 3.800 3.790 3.800 3.750 3.850 232,000 882,920 3.8057 2.579 2.572 2.579 2.545 2.612 341,895 2.5824 -0.52%
2016-12-21 0 3.820 3.800 3.830 3.760 3.970 822,000 3,136,810 3.8161 2.592 2.579 2.599 2.551 2.694 1,211,369 2.5895 2.41%
2016-12-20 0 3.730 3.710 3.730 3.730 3.800 257,000 975,340 3.7951 2.531 2.517 2.531 2.531 2.579 378,737 2.5752 -3.37%
2016-12-19 0 3.860 3.860 3.870 3.850 3.900 109,000 421,550 3.8674 2.619 2.619 2.626 2.612 2.646 160,632 2.6243 -3.98%
2016-12-16 0 4.020 3.960 4.030 3.930 4.050 574,595 2,294,698 3.9936 2.728 2.687 2.735 2.667 2.748 846,772 2.7099 2.55%
2016-12-15 0 3.920 3.920 4.010 3.850 4.030 359,000 1,424,130 3.9669 2.660 2.660 2.721 2.612 2.735 529,053 2.6918 -2.00%
2016-12-14 0 4.000 3.950 4.000 3.950 4.050 626,000 2,502,640 3.9978 2.714 2.680 2.714 2.680 2.748 922,527 2.7128 0.50%
2016-12-13 0 3.980 3.980 4.000 3.870 4.140 1,408,000 5,564,370 3.9520 2.701 2.701 2.714 2.626 2.809 2,074,948 2.6817 4.74%
2016-12-12 0 3.800 3.790 3.820 3.710 3.880 797,000 3,021,380 3.7909 2.579 2.572 2.592 2.517 2.633 1,174,527 2.5724 -0.52%
2016-12-09 0 3.820 3.810 3.870 3.730 3.920 403,000 1,537,360 3.8148 2.592 2.585 2.626 2.531 2.660 593,895 2.5886 -1.80%
2016-12-08 0 3.890 3.870 3.900 3.840 3.910 440,000 1,704,760 3.8745 2.640 2.626 2.646 2.606 2.653 648,421 2.6291 1.04%
2016-12-07 0 3.850 3.800 3.850 3.650 3.890 1,407,000 5,311,920 3.7754 2.612 2.579 2.612 2.477 2.640 2,073,474 2.5618 5.48%
2016-12-06 0 3.650 3.660 3.680 3.620 3.730 312,000 1,142,100 3.6606 2.477 2.484 2.497 2.456 2.531 459,790 2.4840 -2.41%
2016-12-05 0 3.740 3.650 3.740 3.650 3.800 167,000 616,860 3.6938 2.538 2.477 2.538 2.477 2.579 246,105 2.5065 0.81%
2016-12-02 0 3.710 3.690 3.710 3.660 3.780 563,000 2,107,670 3.7436 2.517 2.504 2.517 2.484 2.565 829,685 2.5403 0.27%
2016-12-01 0 3.700 3.700 3.720 3.680 3.750 427,000 1,583,990 3.7096 2.511 2.511 2.524 2.497 2.545 629,263 2.5172 -1.33%
2016-11-30 0 3.750 3.740 3.760 3.670 3.830 547,555 2,036,072 3.7185 2.545 2.538 2.551 2.490 2.599 806,923 2.5233 -0.79%
2016-11-29 0 3.780 3.750 3.780 3.700 3.850 497,000 1,857,990 3.7384 2.565 2.545 2.565 2.511 2.612 732,421 2.5368 0.80%
2016-11-28 0 3.750 3.750 3.780 3.660 3.850 1,523,000 5,610,652 3.6839 2.545 2.545 2.565 2.484 2.612 2,244,422 2.4998 1.63%
2016-11-25 0 3.690 3.680 3.690 3.580 3.710 774,000 2,814,400 3.6362 2.504 2.497 2.504 2.429 2.517 1,140,632 2.4674 1.93%
2016-11-24 0 3.620 3.600 3.630 3.570 3.690 630,000 2,272,710 3.6075 2.456 2.443 2.463 2.422 2.504 928,421 2.4479 0.84%
2016-11-23 0 3.590 3.590 3.600 3.590 3.680 537,000 1,943,230 3.6187 2.436 2.436 2.443 2.436 2.497 791,369 2.4555 -1.91%
2016-11-22 0 3.660 3.660 3.710 3.600 3.870 778,000 2,851,910 3.6657 2.484 2.484 2.517 2.443 2.626 1,146,527 2.4874 0.83%
2016-11-21 0 3.630 3.600 3.630 3.560 3.640 611,000 2,212,610 3.6213 2.463 2.443 2.463 2.416 2.470 900,421 2.4573 -0.27%
2016-11-18 0 3.640 3.610 3.640 3.610 3.820 994,000 3,695,040 3.7173 2.470 2.450 2.470 2.450 2.592 1,464,843 2.5225 -4.96%
2016-11-17 0 3.830 3.820 3.870 3.520 3.970 204,000 783,290 3.8397 2.599 2.592 2.626 2.389 2.694 300,632 2.6055 -1.79%
2016-11-16 0 3.900 3.860 3.900 3.810 3.960 312,000 1,217,900 3.9035 2.646 2.619 2.646 2.585 2.687 459,790 2.6488 -1.76%
2016-11-15 0 3.970 3.920 3.970 3.850 4.050 838,000 3,294,770 3.9317 2.694 2.660 2.694 2.612 2.748 1,234,948 2.6679 0.25%
2016-11-14 0 3.960 3.960 3.980 3.920 4.020 67,000 267,080 3.9863 2.687 2.687 2.701 2.660 2.728 98,737 2.7050 -0.50%
2016-11-11 0 3.980 3.980 4.010 3.900 4.050 213,000 853,600 4.0075 2.701 2.701 2.721 2.646 2.748 313,895 2.7194 1.53%
2016-11-10 0 3.920 3.920 3.960 3.920 4.050 989,000 3,945,640 3.9895 2.660 2.660 2.687 2.660 2.748 1,457,474 2.7072 -0.25%
2016-11-09 0 3.930 3.930 3.940 3.850 4.020 495,000 1,935,500 3.9101 2.667 2.667 2.674 2.612 2.728 729,474 2.6533 -0.25%
2016-11-08 0 3.940 3.920 3.950 3.900 4.020 811,000 3,217,680 3.9675 2.674 2.660 2.680 2.646 2.728 1,195,158 2.6923 -1.25%
2016-11-07 0 3.990 3.990 4.010 3.910 4.070 1,025,000 4,119,580 4.0191 2.707 2.707 2.721 2.653 2.762 1,510,527 2.7272 0.00%
2016-11-04 0 3.990 3.960 3.990 3.930 4.000 344,000 1,373,280 3.9921 2.707 2.687 2.707 2.667 2.714 506,948 2.7089 0.25%
2016-11-03 0 3.980 3.980 3.990 3.920 4.020 405,000 1,601,634 3.9547 2.701 2.701 2.707 2.660 2.728 596,842 2.6835 0.76%
2016-11-02 0 3.950 3.950 3.960 3.900 3.960 204,001 803,053 3.9365 2.680 2.680 2.687 2.646 2.687 300,633 2.6712 -2.23%
2016-11-01 0 4.040 4.010 4.040 3.970 4.080 613,000 2,449,640 3.9962 2.741 2.721 2.741 2.694 2.769 903,369 2.7117 -0.74%
2016-10-31 0 4.070 4.060 4.080 4.000 4.090 1,736,000 6,972,750 4.0166 2.762 2.755 2.769 2.714 2.775 2,558,317 2.7255 1.50%
2016-10-28 0 4.010 4.000 4.010 4.000 4.070 207,000 831,550 4.0171 2.721 2.714 2.721 2.714 2.762 305,053 2.7259 -1.96%
2016-10-27 0 4.090 4.050 4.090 3.990 4.090 244,000 978,630 4.0108 2.775 2.748 2.775 2.707 2.775 359,579 2.7216 1.24%
2016-10-26 0 4.040 4.010 4.040 3.960 4.040 489,000 1,959,440 4.0070 2.741 2.721 2.741 2.687 2.741 720,632 2.7191 0.75%
2016-10-25 0 4.010 4.010 4.050 4.000 4.110 458,000 1,840,410 4.0184 2.721 2.721 2.748 2.714 2.789 674,948 2.7267 -1.47%
2016-10-24 0 4.070 4.060 4.070 4.000 4.080 424,000 1,709,560 4.0320 2.762 2.755 2.762 2.714 2.769 624,842 2.7360 1.50%
2016-10-20 0 4.010 4.000 4.050 3.980 4.190 1,684,000 6,811,350 4.0447 2.721 2.714 2.748 2.701 2.843 2,481,685 2.7446 -2.91%
2016-10-19 0 4.130 4.130 4.160 4.070 4.170 359,000 1,481,190 4.1259 2.802 2.802 2.823 2.762 2.830 529,053 2.7997 -0.96%
2016-10-18 0 4.170 4.150 4.170 4.000 4.200 669,000 2,746,335 4.1051 2.830 2.816 2.830 2.714 2.850 985,895 2.7856 2.71%
2016-10-17 0 4.060 4.040 4.060 4.000 4.100 314,000 1,268,660 4.0403 2.755 2.741 2.755 2.714 2.782 462,737 2.7416 -0.25%
2016-10-14 0 4.070 4.030 4.070 3.970 4.080 447,000 1,799,860 4.0265 2.762 2.735 2.762 2.694 2.769 658,737 2.7323 0.99%
2016-10-13 0 4.030 4.020 4.040 3.930 4.070 1,300,000 5,187,990 3.9908 2.735 2.728 2.741 2.667 2.762 1,915,790 2.7080 -1.71%
2016-10-12 0 4.100 4.100 4.120 4.100 4.190 364,000 1,497,880 4.1151 2.782 2.782 2.796 2.782 2.843 536,421 2.7924 -0.24%
2016-10-11 0 4.110 4.100 4.110 4.100 4.190 229,000 942,980 4.1178 2.789 2.782 2.789 2.782 2.843 337,474 2.7942 -2.14%
2016-10-07 0 4.200 4.190 4.200 4.170 4.280 438,000 1,842,540 4.2067 2.850 2.843 2.850 2.830 2.904 645,474 2.8546 -0.94%
2016-10-06 0 4.240 4.220 4.240 3.990 4.240 2,350,659 9,817,646 4.1766 2.877 2.864 2.877 2.707 2.877 3,464,130 2.8341 6.27%
2016-10-05 0 3.990 3.990 4.020 3.900 4.030 1,234,000 4,921,100 3.9879 2.707 2.707 2.728 2.646 2.735 1,818,527 2.7061 1.01%
2016-10-04 0 3.950 3.930 3.970 3.880 3.970 3,448,000 13,585,090 3.9400 2.680 2.667 2.694 2.633 2.694 5,081,265 2.6736 0.51%
2016-10-03 0 3.930 3.910 3.940 3.860 3.940 715,000 2,794,640 3.9086 2.667 2.653 2.674 2.619 2.674 1,053,685 2.6523 0.77%
2016-09-30 0 3.900 3.890 3.900 3.850 3.930 1,336,000 5,210,110 3.8998 2.646 2.640 2.646 2.612 2.667 1,968,843 2.6463 -1.27%
2016-09-29 0 3.950 3.930 3.970 3.880 3.970 1,811,000 7,110,045 3.9260 2.680 2.667 2.694 2.633 2.694 2,668,843 2.6641 1.28%
2016-09-28 0 3.900 3.870 3.900 3.840 3.960 459,000 1,781,990 3.8823 2.646 2.626 2.646 2.606 2.687 676,421 2.6344 0.26%
2016-09-27 0 3.890 3.890 3.910 3.880 3.950 1,415,000 5,555,510 3.9262 2.640 2.640 2.653 2.633 2.680 2,085,264 2.6642 -1.77%
2016-09-26 0 3.960 3.940 3.960 3.880 4.010 495,000 1,956,120 3.9518 2.687 2.674 2.687 2.633 2.721 729,474 2.6815 -0.25%
2016-09-23 0 3.970 3.950 3.970 3.930 4.040 1,071,000 4,263,382 3.9807 2.694 2.680 2.694 2.667 2.741 1,578,316 2.7012 -0.25%
2016-09-22 0 3.980 3.970 3.990 3.970 4.100 1,560,000 6,257,380 4.0111 2.701 2.694 2.707 2.694 2.782 2,298,948 2.7218 -1.49%
2016-09-21 0 4.040 4.030 4.040 3.990 4.070 316,000 1,274,780 4.0341 2.741 2.735 2.741 2.707 2.762 465,684 2.7374 1.00%
2016-09-20 0 4.000 3.970 4.000 3.910 4.100 992,100 3,983,505 4.0152 2.714 2.694 2.714 2.653 2.782 1,462,043 2.7246 -3.15%
2016-09-19 0 4.130 4.090 4.130 4.090 4.190 465,000 1,921,365 4.1320 2.802 2.775 2.802 2.775 2.843 685,263 2.8038 -0.96%
2016-09-15 0 4.170 4.160 4.190 4.100 4.190 316,000 1,310,075 4.1458 2.830 2.823 2.843 2.782 2.843 465,684 2.8132 0.24%
2016-09-14 0 4.160 4.150 4.160 4.040 4.160 498,000 2,052,655 4.1218 2.823 2.816 2.823 2.741 2.823 733,895 2.7969 2.21%
2016-09-13 0 4.070 4.050 4.080 4.020 4.150 889,000 3,605,200 4.0553 2.762 2.748 2.769 2.728 2.816 1,310,106 2.7518 -1.21%
2016-09-12 0 4.120 4.130 4.150 3.950 4.190 1,457,000 5,875,830 4.0328 2.796 2.802 2.816 2.680 2.843 2,147,159 2.7366 -1.22%
2016-09-09 0 4.200 4.200 4.220 4.160 4.340 6,089,000 25,632,510 4.2096 2.830 2.830 2.844 2.803 2.925 9,035,655 2.8368 -3.23%
2016-09-08 0 4.340 4.310 4.340 4.250 4.380 1,956,000 8,461,840 4.3261 2.925 2.904 2.925 2.864 2.952 2,902,569 2.9153 -0.46%
2016-09-07 0 4.360 4.330 4.340 4.220 4.460 4,105,000 17,880,220 4.3557 2.938 2.918 2.925 2.844 3.006 6,091,536 2.9353 2.11%
2016-09-06 0 4.270 4.250 4.280 4.170 4.300 4,219,000 17,914,470 4.2461 2.877 2.864 2.884 2.810 2.898 6,260,705 2.8614 1.43%
2016-09-05 0 4.210 4.200 4.230 4.180 4.260 985,000 4,138,360 4.2014 2.837 2.830 2.851 2.817 2.871 1,461,672 2.8313 -0.71%
2016-09-02 0 4.240 4.240 4.250 4.190 4.260 1,664,000 7,032,010 4.2260 2.857 2.857 2.864 2.824 2.871 2,469,261 2.8478 0.95%
2016-09-01 0 4.200 4.190 4.220 4.050 4.300 1,925,000 8,057,170 4.1855 2.830 2.824 2.844 2.729 2.898 2,856,567 2.8206 -1.18%
2016-08-31 0 4.250 4.240 4.260 4.160 4.560 5,608,000 24,226,940 4.3201 2.864 2.857 2.871 2.803 3.073 8,321,885 2.9112 0.47%
2016-08-30 0 4.230 4.210 4.250 4.180 4.260 2,252,000 9,527,526 4.2307 2.851 2.837 2.864 2.817 2.871 3,341,812 2.8510 1.20%
2016-08-29 0 4.180 4.160 4.180 4.010 4.250 3,431,440 14,303,301 4.1683 2.817 2.803 2.817 2.702 2.864 5,092,020 2.8090 0.48%
2016-08-26 0 4.160 4.160 4.170 3.750 4.350 15,123,000 62,026,975 4.1015 2.803 2.803 2.810 2.527 2.931 22,441,487 2.7639 10.93%
2016-08-25 0 3.750 3.730 3.740 3.310 3.790 14,906,000 54,552,820 3.6598 2.527 2.514 2.520 2.231 2.554 22,119,474 2.4663 13.64%
2016-08-24 0 3.300 3.300 3.310 3.100 3.330 3,429,000 11,004,280 3.2092 2.224 2.224 2.231 2.089 2.244 5,088,399 2.1626 2.48%
2016-08-23 0 3.220 3.210 3.220 3.210 3.290 818,000 2,648,050 3.2372 2.170 2.163 2.170 2.163 2.217 1,213,855 2.1815 -1.23%
2016-08-22 0 3.260 3.260 3.280 3.250 3.410 1,469,654 4,866,065 3.3110 2.197 2.197 2.210 2.190 2.298 2,180,865 2.2313 -2.69%
2016-08-19 0 3.350 3.350 3.370 3.350 3.520 653,000 2,231,050 3.4166 2.258 2.258 2.271 2.258 2.372 969,007 2.3024 -3.46%
2016-08-18 0 3.470 3.460 3.480 3.460 3.500 510,000 1,776,030 3.4824 2.338 2.332 2.345 2.332 2.359 756,805 2.3467 -0.29%
2016-08-17 0 3.480 3.460 3.480 3.460 3.520 112,000 391,230 3.4931 2.345 2.332 2.345 2.332 2.372 166,200 2.3540 -0.57%
2016-08-16 0 3.500 3.500 3.510 3.480 3.520 1,004,000 3,516,110 3.5021 2.359 2.359 2.365 2.345 2.372 1,489,867 2.3600 -0.57%
2016-08-15 0 3.520 3.510 3.520 3.500 3.560 824,000 2,906,140 3.5269 2.372 2.365 2.372 2.359 2.399 1,222,759 2.3767 0.57%
2016-08-12 0 3.500 3.500 3.510 3.480 3.520 711,000 2,491,215 3.5038 2.359 2.359 2.365 2.345 2.372 1,055,075 2.3612 0.57%
2016-08-11 0 3.480 3.460 3.480 3.430 3.530 1,849,000 6,438,635 3.4822 2.345 2.332 2.345 2.311 2.379 2,743,788 2.3466 -1.42%
2016-08-10 0 3.530 3.500 3.530 3.490 3.570 231,000 812,980 3.5194 2.379 2.359 2.379 2.352 2.406 342,788 2.3717 -0.56%
2016-08-09 0 3.550 3.530 3.550 3.520 3.570 174,000 617,010 3.5460 2.392 2.379 2.392 2.372 2.406 258,204 2.3896 0.00%
2016-08-08 0 3.550 3.550 3.560 3.540 3.590 1,995,000 7,094,030 3.5559 2.392 2.392 2.399 2.386 2.419 2,960,442 2.3963 0.00%
2016-08-05 0 3.550 3.540 3.560 3.490 3.560 2,067,000 7,297,850 3.5306 2.392 2.386 2.399 2.352 2.399 3,067,285 2.3793 2.01%
2016-08-04 0 3.480 3.460 3.480 3.440 3.500 797,000 2,774,140 3.4807 2.345 2.332 2.345 2.318 2.359 1,182,693 2.3456 0.00%
2016-08-03 0 3.480 3.460 3.480 3.430 3.490 932,000 3,240,050 3.4764 2.345 2.332 2.345 2.311 2.352 1,383,024 2.3427 0.29%
2016-08-01 0 3.470 3.430 3.470 3.440 3.500 624,000 2,159,300 3.4604 2.338 2.311 2.338 2.318 2.359 925,973 2.3319 2.06%
2016-07-29 0 3.400 3.400 3.410 3.310 3.410 2,295,000 7,685,820 3.3489 2.291 2.291 2.298 2.231 2.298 3,405,621 2.2568 2.41%
2016-07-28 0 3.320 3.300 3.320 3.270 3.340 2,010,000 6,631,630 3.2993 2.237 2.224 2.237 2.204 2.251 2,982,701 2.2234 0.91%
2016-07-27 0 3.290 3.280 3.290 3.260 3.330 1,363,000 4,491,209 3.2951 2.217 2.210 2.217 2.197 2.244 2,022,598 2.2205 -0.60%
2016-07-26 0 3.310 3.300 3.310 3.300 3.360 1,609,000 5,367,650 3.3360 2.231 2.224 2.231 2.224 2.264 2,387,645 2.2481 0.00%
2016-07-25 0 3.310 3.300 3.310 3.260 3.320 1,554,000 5,089,021 3.2748 2.231 2.224 2.231 2.197 2.237 2,306,029 2.2068 2.16%
2016-07-22 0 3.240 3.240 3.250 3.240 3.300 1,527,000 4,990,140 3.2679 2.183 2.183 2.190 2.183 2.224 2,265,963 2.2022 -0.61%
2016-07-21 0 3.260 3.250 3.270 3.220 3.260 1,067,000 3,468,165 3.2504 2.197 2.190 2.204 2.170 2.197 1,583,354 2.1904 0.62%
2016-07-20 0 3.240 3.230 3.250 3.230 3.300 1,639,000 5,346,690 3.2622 2.183 2.177 2.190 2.177 2.224 2,432,163 2.1983 -1.52%
2016-07-19 0 3.290 3.280 3.300 3.280 3.320 934,000 3,081,860 3.2996 2.217 2.210 2.224 2.210 2.237 1,385,991 2.2236 -0.30%
2016-07-18 0 3.300 3.290 3.300 3.290 3.400 1,030,000 3,420,098 3.3205 2.224 2.217 2.224 2.217 2.291 1,528,449 2.2376 0.00%
2016-07-15 0 3.300 3.280 3.300 3.250 3.400 1,544,000 5,148,690 3.3346 2.224 2.210 2.224 2.190 2.291 2,291,189 2.2472 -1.49%
2016-07-14 0 3.350 3.350 3.360 3.340 3.400 831,000 2,785,433 3.3519 2.258 2.258 2.264 2.251 2.291 1,233,147 2.2588 0.00%
2016-07-13 0 3.350 3.320 3.350 3.280 3.400 933,000 3,129,810 3.3546 2.258 2.237 2.258 2.210 2.291 1,384,508 2.2606 0.00%
2016-07-12 0 3.350 3.340 3.360 3.310 3.380 805,000 2,697,704 3.3512 2.258 2.251 2.264 2.231 2.278 1,194,564 2.2583 0.00%
2016-07-11 0 3.350 3.350 3.370 3.320 3.440 831,000 2,784,860 3.3512 2.258 2.258 2.271 2.237 2.318 1,233,147 2.2583 -0.89%
2016-07-08 0 3.380 3.350 3.380 3.350 3.400 84,000 283,080 3.3700 2.278 2.258 2.278 2.258 2.291 124,650 2.2710 0.00%
2016-07-07 0 3.380 3.370 3.380 3.350 3.400 34,000 114,630 3.3715 2.278 2.271 2.278 2.258 2.291 50,454 2.2720 0.60%
2016-07-06 0 3.360 3.350 3.360 3.330 3.390 392,000 1,318,340 3.3631 2.264 2.258 2.264 2.244 2.284 581,701 2.2664 -1.18%
2016-07-05 0 3.400 3.380 3.400 3.340 3.400 1,528,000 5,177,480 3.3884 2.291 2.278 2.291 2.251 2.291 2,267,446 2.2834 1.80%
2016-07-04 0 3.340 3.310 3.340 3.300 3.340 130,000 431,690 3.3207 2.251 2.231 2.251 2.224 2.251 192,911 2.2378 1.52%
2016-06-30 0 3.290 3.290 3.330 3.210 3.340 1,307,000 4,257,630 3.2576 2.217 2.217 2.244 2.163 2.251 1,939,498 2.1952 0.61%
2016-06-29 0 3.270 3.270 3.300 3.220 3.330 146,001 476,493 3.2636 2.204 2.204 2.224 2.170 2.244 216,655 2.1993 -0.91%
2016-06-28 0 3.300 3.290 3.300 3.270 3.340 135,000 448,020 3.3187 2.224 2.217 2.224 2.204 2.251 200,331 2.2364 -1.79%
2016-06-27 0 3.360 3.340 3.370 3.330 3.390 139,000 464,750 3.3435 2.264 2.251 2.271 2.244 2.284 206,266 2.2532 0.00%
2016-06-24 0 3.360 3.290 3.360 3.220 3.420 477,000 1,595,710 3.3453 2.264 2.217 2.264 2.170 2.305 707,835 2.2544 -0.59%
2016-06-23 0 3.380 3.360 3.380 3.330 3.390 517,000 1,731,270 3.3487 2.278 2.264 2.278 2.244 2.284 767,192 2.2566 2.11%
2016-06-22 0 3.310 3.300 3.320 3.180 3.320 1,766,000 5,732,347 3.2459 2.231 2.224 2.237 2.143 2.237 2,620,622 2.1874 2.48%
2016-06-21 0 3.230 3.200 3.230 3.150 3.230 516,000 1,645,740 3.1894 2.177 2.156 2.177 2.123 2.177 765,708 2.1493 2.54%
2016-06-20 0 3.150 3.140 3.160 3.120 3.230 503,065 1,583,854 3.1484 2.123 2.116 2.129 2.103 2.177 746,514 2.1217 1.29%
2016-06-17 0 3.110 3.070 3.120 3.070 3.280 669,000 2,110,860 3.1552 2.096 2.069 2.103 2.069 2.210 992,750 2.1263 -3.42%
2016-06-16 0 3.220 3.190 3.220 3.120 3.230 443,700 1,406,793 3.1706 2.170 2.150 2.170 2.103 2.177 658,420 2.1366 2.55%
2016-06-15 0 3.140 3.130 3.180 3.130 3.220 850,000 2,703,110 3.1801 2.116 2.109 2.143 2.109 2.170 1,261,341 2.1430 -1.26%
2016-06-14 0 3.180 3.170 3.180 3.170 3.280 356,000 1,137,690 3.1958 2.143 2.136 2.143 2.136 2.210 528,279 2.1536 -0.31%
2016-06-13 0 3.190 3.180 3.190 3.090 3.230 534,000 1,682,985 3.1517 2.150 2.143 2.150 2.082 2.177 792,419 2.1239 -2.03%
2016-06-10 0 3.280 3.270 3.280 3.260 3.410 223,000 735,247 3.2971 2.194 2.187 2.194 2.181 2.281 333,356 2.2056 -3.53%
2016-06-08 0 3.400 3.380 3.400 3.360 3.480 429,000 1,458,280 3.3993 2.274 2.261 2.274 2.248 2.328 641,299 2.2739 -1.16%
2016-06-07 0 3.440 3.430 3.440 3.410 3.480 630,000 2,165,610 3.4375 2.301 2.295 2.301 2.281 2.328 941,767 2.2995 1.18%
2016-06-06 0 3.400 3.390 3.400 3.380 3.430 71,000 241,540 3.4020 2.274 2.268 2.274 2.261 2.295 106,136 2.2758 0.00%
2016-06-03 0 3.400 3.390 3.410 3.390 3.470 717,000 2,446,430 3.4120 2.274 2.268 2.281 2.268 2.321 1,071,821 2.2825 -0.87%
2016-06-02 0 3.430 3.420 3.430 3.400 3.500 333,000 1,139,535 3.4220 2.295 2.288 2.295 2.274 2.341 497,791 2.2892 -1.44%
2016-06-01 0 3.480 3.460 3.490 3.370 3.570 358,000 1,240,470 3.4650 2.328 2.315 2.335 2.254 2.388 535,163 2.3179 -0.85%
2016-05-31 0 3.510 3.490 3.520 3.260 3.550 577,000 2,014,853 3.4919 2.348 2.335 2.355 2.181 2.375 862,539 2.3360 0.00%
2016-05-30 0 3.510 3.490 3.520 3.410 3.570 198,000 688,335 3.4764 2.348 2.335 2.355 2.281 2.388 295,984 2.3256 1.45%
2016-05-27 0 3.460 3.450 3.460 3.440 3.500 207,682 718,676 3.4605 2.315 2.308 2.315 2.301 2.341 310,457 2.3149 -0.86%
2016-05-26 0 3.490 3.480 3.510 3.420 3.670 584,557 2,071,200 3.5432 2.335 2.328 2.348 2.288 2.455 873,836 2.3702 -0.57%
2016-05-25 0 3.510 3.500 3.510 3.370 3.530 1,665,000 5,700,419 3.4237 2.348 2.341 2.348 2.254 2.361 2,488,957 2.2903 4.78%
2016-05-24 0 3.350 3.340 3.360 3.330 3.390 270,000 904,881 3.3514 2.241 2.234 2.248 2.228 2.268 403,615 2.2419 -0.59%
2016-05-23 0 3.370 3.330 3.380 3.300 3.400 353,000 1,175,850 3.3310 2.254 2.228 2.261 2.208 2.274 527,689 2.2283 1.81%
2016-05-20 0 3.310 3.300 3.320 3.250 3.400 515,000 1,698,995 3.2990 2.214 2.208 2.221 2.174 2.274 769,858 2.2069 2.16%
2016-05-19 0 3.240 3.220 3.240 3.210 3.280 452,000 1,463,803 3.2385 2.167 2.154 2.167 2.147 2.194 675,681 2.1664 0.93%
2016-05-18 0 3.210 3.210 3.220 3.200 3.310 426,000 1,380,730 3.2412 2.147 2.147 2.154 2.141 2.214 636,814 2.1682 -0.93%
2016-05-17 0 3.240 3.240 3.260 3.230 3.310 719,000 2,336,890 3.2502 2.167 2.167 2.181 2.161 2.214 1,074,811 2.1742 0.00%
2016-05-16 0 3.240 3.220 3.240 3.110 3.280 201,000 648,000 3.2239 2.167 2.154 2.167 2.080 2.194 300,469 2.1566 2.86%
2016-05-13 0 3.150 3.150 3.160 3.110 3.260 560,000 1,797,130 3.2092 2.107 2.107 2.114 2.080 2.181 837,127 2.1468 -4.26%
2016-05-12 0 3.290 3.270 3.290 3.270 3.310 260,000 855,786 3.2915 2.201 2.187 2.201 2.187 2.214 388,666 2.2019 -0.90%
2016-05-11 0 3.320 3.300 3.320 3.320 3.370 291,000 972,375 3.3415 2.221 2.208 2.221 2.221 2.254 435,007 2.2353 -0.60%
2016-05-10 0 3.340 3.330 3.340 3.310 3.370 376,000 1,252,835 3.3320 2.234 2.228 2.234 2.214 2.254 562,071 2.2290 -1.18%
2016-05-09 0 3.380 3.370 3.380 3.380 3.410 85,000 288,070 3.3891 2.261 2.254 2.261 2.261 2.281 127,064 2.2671 -0.59%
2016-05-06 0 3.400 3.400 3.420 3.400 3.500 462,000 1,583,000 3.4264 2.274 2.274 2.288 2.274 2.341 690,629 2.2921 -2.02%
2016-05-05 0 3.470 3.450 3.480 3.440 3.480 236,000 815,800 3.4568 2.321 2.308 2.328 2.301 2.328 352,789 2.3124 -0.29%
2016-05-04 0 3.480 3.460 3.480 3.420 3.520 403,000 1,400,400 3.4749 2.328 2.315 2.328 2.288 2.355 602,432 2.3246 -0.57%
2016-05-03 0 3.500 3.490 3.510 3.470 3.630 1,178,776 4,240,262 3.5972 2.341 2.335 2.348 2.321 2.428 1,762,116 2.4063 0.29%
2016-04-29 0 3.490 3.480 3.500 3.470 3.510 828,000 2,887,410 3.4872 2.335 2.328 2.341 2.321 2.348 1,237,752 2.3328 -0.29%
2016-04-28 0 3.500 3.490 3.510 3.490 3.540 783,000 2,744,080 3.5046 2.341 2.335 2.348 2.335 2.368 1,170,482 2.3444 -0.57%
2016-04-27 0 3.520 3.510 3.520 3.510 3.540 993,000 3,502,990 3.5277 2.355 2.348 2.355 2.348 2.368 1,484,405 2.3599 0.57%
2016-04-26 0 3.500 3.490 3.520 3.470 3.600 885,300 3,112,366 3.5156 2.341 2.335 2.355 2.321 2.408 1,323,408 2.3518 -2.51%
2016-04-25 0 3.590 3.580 3.600 3.580 3.630 1,001,000 3,613,125 3.6095 2.402 2.395 2.408 2.395 2.428 1,496,364 2.4146 -0.28%
2016-04-22 0 3.600 3.600 3.610 3.590 3.640 2,584,000 9,329,100 3.6103 2.408 2.408 2.415 2.402 2.435 3,862,741 2.4151 -1.37%
2016-04-21 0 3.650 3.650 3.660 3.580 3.660 1,786,000 6,472,420 3.6240 2.442 2.442 2.448 2.395 2.448 2,669,836 2.4243 1.96%
2016-04-20 0 3.580 3.570 3.580 3.570 3.620 428,000 1,537,660 3.5927 2.395 2.388 2.395 2.388 2.422 639,804 2.4033 0.00%
2016-04-19 0 3.580 3.570 3.580 3.570 3.620 1,446,012 5,200,512 3.5965 2.395 2.388 2.395 2.388 2.422 2,161,598 2.4059 0.00%
2016-04-18 0 3.580 3.580 3.590 3.580 3.600 842,000 3,021,320 3.5883 2.395 2.395 2.402 2.395 2.408 1,258,680 2.4004 -0.56%
2016-04-15 0 3.600 3.580 3.600 3.580 3.640 1,999,000 7,201,200 3.6024 2.408 2.395 2.408 2.395 2.435 2,988,243 2.4098 0.00%
2016-04-14 0 3.600 3.570 3.600 3.580 3.700 1,800,000 6,510,580 3.6170 2.408 2.388 2.408 2.395 2.475 2,690,764 2.4196 -0.83%
2016-04-13 0 3.630 3.620 3.630 3.600 3.660 2,018,000 7,330,800 3.6327 2.428 2.422 2.428 2.408 2.448 3,016,646 2.4301 0.83%
2016-04-12 0 3.600 3.590 3.600 3.550 3.620 734,000 2,645,580 3.6043 2.408 2.402 2.408 2.375 2.422 1,097,234 2.4111 0.00%
2016-04-11 0 3.600 3.590 3.600 3.600 3.650 429,000 1,555,660 3.6262 2.408 2.402 2.408 2.408 2.442 641,299 2.4258 -0.83%
2016-04-08 0 3.630 3.620 3.630 3.630 3.710 275,000 1,004,780 3.6537 2.428 2.422 2.428 2.428 2.482 411,089 2.4442 -0.82%
2016-04-07 0 3.660 3.650 3.700 3.640 3.710 395,000 1,456,864 3.6883 2.448 2.442 2.475 2.435 2.482 590,473 2.4673 -1.08%
2016-04-06 0 3.700 3.680 3.700 3.680 3.790 326,000 1,208,830 3.7081 2.475 2.462 2.475 2.462 2.535 487,327 2.4805 0.27%
2016-04-05 0 3.690 3.680 3.690 3.660 3.720 600,000 2,214,705 3.6912 2.468 2.462 2.468 2.448 2.489 896,921 2.4692 -1.34%
2016-04-01 0 3.740 3.720 3.760 3.710 3.860 349,000 1,306,800 3.7444 2.502 2.489 2.515 2.482 2.582 521,709 2.5048 -2.35%
2016-03-31 0 3.830 3.830 3.840 3.820 3.880 4,323,000 16,661,495 3.8542 2.562 2.562 2.569 2.555 2.596 6,462,319 2.5783 -1.54%
2016-03-30 0 3.890 3.880 3.890 3.790 3.900 439,000 1,698,530 3.8691 2.602 2.596 2.602 2.535 2.609 656,247 2.5882 1.57%
2016-03-29 0 3.830 3.810 3.850 3.830 4.000 1,300,000 5,075,790 3.9045 2.562 2.549 2.575 2.562 2.676 1,943,330 2.6119 -5.67%
2016-03-24 0 4.060 4.040 4.060 4.030 4.080 3,821,000 15,455,800 4.0450 2.716 2.703 2.716 2.696 2.729 5,711,894 2.7059 -0.25%
2016-03-23 0 4.070 4.060 4.070 4.060 4.100 59,000 240,620 4.0783 2.723 2.716 2.723 2.716 2.743 88,197 2.7282 0.00%
2016-03-22 0 4.070 4.060 4.070 4.050 4.180 228,000 928,785 4.0736 2.723 2.716 2.723 2.709 2.796 340,830 2.7251 -3.10%
2016-03-21 0 4.200 4.170 4.200 4.140 4.200 286,000 1,191,125 4.1648 2.810 2.790 2.810 2.769 2.810 427,533 2.7860 0.00%
2016-03-18 0 4.200 4.130 4.200 4.100 4.200 41,990 175,011 4.1679 2.810 2.763 2.810 2.743 2.810 62,770 2.7882 0.24%
2016-03-17 0 4.190 4.130 4.190 4.090 4.200 186,000 764,940 4.1126 2.803 2.763 2.803 2.736 2.810 278,046 2.7511 1.21%
2016-03-16 0 4.140 4.130 4.160 4.140 4.140 6,000 24,840 4.1400 2.769 2.763 2.783 2.769 2.769 8,969 2.7695 0.73%
2016-03-15 0 4.110 4.100 4.140 4.070 4.130 469,000 1,924,300 4.1030 2.749 2.743 2.769 2.723 2.763 701,094 2.7447 -2.14%
2016-03-14 0 4.200 4.200 4.210 4.100 4.260 218,700 918,737 4.2009 2.810 2.810 2.816 2.743 2.850 326,928 2.8102 2.44%
2016-03-11 0 4.100 4.090 4.110 4.000 4.200 467,000 1,910,730 4.0915 2.743 2.736 2.749 2.676 2.810 698,104 2.7370 0.24%
2016-03-10 0 4.090 4.090 4.110 4.080 4.190 63,000 258,955 4.1104 2.736 2.736 2.749 2.729 2.803 94,177 2.7497 -1.45%
2016-03-09 0 4.150 4.140 4.180 4.080 4.200 330,000 1,366,950 4.1423 2.776 2.769 2.796 2.729 2.810 493,307 2.7710 -1.19%
2016-03-08 0 4.200 4.170 4.200 4.130 4.290 433,000 1,814,795 4.1912 2.810 2.790 2.810 2.763 2.870 647,278 2.8037 1.94%
2016-03-07 0 4.120 4.120 4.130 4.100 4.210 463,000 1,922,445 4.1521 2.756 2.756 2.763 2.743 2.816 692,124 2.7776 -1.90%
2016-03-04 0 4.200 4.150 4.200 4.110 4.200 367,000 1,527,760 4.1628 2.810 2.776 2.810 2.749 2.810 548,617 2.7847 0.00%
2016-03-03 0 4.200 4.170 4.200 4.160 4.200 109,000 454,200 4.1670 2.810 2.790 2.810 2.783 2.810 162,941 2.7875 1.94%
2016-03-02 0 4.120 4.100 4.130 4.070 4.200 554,000 2,282,640 4.1203 2.756 2.743 2.763 2.723 2.810 828,157 2.7563 1.23%
2016-03-01 0 4.070 4.060 4.070 4.010 4.150 237,000 964,290 4.0687 2.723 2.716 2.723 2.683 2.776 354,284 2.7218 1.75%
2016-02-29 0 4.000 3.930 4.070 3.940 4.120 322,000 1,297,670 4.0300 2.676 2.629 2.723 2.636 2.756 481,348 2.6959 -1.23%
2016-02-26 0 4.050 4.050 4.140 4.040 4.140 199,000 810,330 4.0720 2.709 2.709 2.769 2.703 2.769 297,479 2.7240 -0.49%
2016-02-25 0 4.070 4.070 4.080 4.050 4.150 283,000 1,164,500 4.1148 2.723 2.723 2.729 2.709 2.776 423,048 2.7526 -0.97%
2016-02-24 0 4.110 4.110 4.180 4.070 4.180 211,000 870,400 4.1251 2.749 2.749 2.796 2.723 2.796 315,417 2.7595 -0.72%
2016-02-23 0 4.140 4.120 4.140 4.110 4.280 133,000 553,670 4.1629 2.769 2.756 2.769 2.749 2.863 198,818 2.7848 -4.39%
2016-02-22 0 4.330 4.280 4.330 4.220 4.330 44,000 187,970 4.2720 2.897 2.863 2.897 2.823 2.897 65,774 2.8578 -0.23%
2016-02-19 0 4.340 4.240 4.340 4.070 4.380 682,000 2,903,920 4.2579 2.903 2.836 2.903 2.723 2.930 1,019,501 2.8484 5.60%
2016-02-18 0 4.110 4.100 4.150 4.000 4.150 710,000 2,845,106 4.0072 2.749 2.743 2.776 2.676 2.776 1,061,357 2.6806 2.49%
2016-02-17 0 4.010 3.900 4.040 3.830 4.030 163,000 639,500 3.9233 2.683 2.609 2.703 2.562 2.696 243,664 2.6245 4.16%
2016-02-16 0 3.850 3.850 3.900 3.810 3.950 132,000 514,190 3.8954 2.575 2.575 2.609 2.549 2.642 197,323 2.6058 -0.52%
2016-02-15 0 3.870 3.870 3.940 3.840 4.000 49,000 194,435 3.9681 2.589 2.589 2.636 2.569 2.676 73,249 2.6545 3.48%
2016-02-12 0 3.740 3.740 3.990 3.630 3.740 80,000 296,130 3.7016 2.502 2.502 2.669 2.428 2.502 119,590 2.4762 0.54%
2016-02-11 0 3.720 3.720 3.750 3.700 3.880 527,000 1,971,460 3.7409 2.489 2.489 2.509 2.475 2.596 787,796 2.5025 -5.34%
2016-02-05 0 3.930 3.930 3.990 3.860 3.980 193,000 758,890 3.9321 2.629 2.629 2.669 2.582 2.662 288,510 2.6304 1.29%
2016-02-04 0 3.880 3.880 3.900 3.870 4.050 170,000 671,060 3.9474 2.596 2.596 2.609 2.589 2.709 254,128 2.6406 -0.26%
2016-02-03 0 3.890 3.880 3.900 3.720 3.900 147,000 570,840 3.8833 2.602 2.596 2.609 2.489 2.609 219,746 2.5977 -2.51%
2016-02-02 0 3.990 3.950 3.990 3.860 4.040 289,000 1,151,710 3.9852 2.669 2.642 2.669 2.582 2.703 432,017 2.6659 1.53%
2016-02-01 0 3.930 3.930 3.960 3.900 4.150 172,000 679,950 3.9532 2.629 2.629 2.649 2.609 2.776 257,117 2.6445 0.00%
2016-01-29 0 3.930 3.910 4.070 3.840 4.070 494,904 1,954,771 3.9498 2.629 2.616 2.723 2.569 2.723 739,817 2.6422 3.15%
2016-01-28 0 3.810 3.780 3.830 3.630 3.900 744,000 2,816,820 3.7860 2.549 2.529 2.562 2.428 2.609 1,112,183 2.5327 1.60%
2016-01-27 0 3.750 3.740 3.750 3.730 3.960 801,000 3,002,188 3.7480 2.509 2.502 2.509 2.495 2.649 1,197,390 2.5073 0.54%
2016-01-26 0 3.730 3.720 3.740 3.720 3.800 849,000 3,182,508 3.7485 2.495 2.489 2.502 2.489 2.542 1,269,144 2.5076 -2.86%
2016-01-25 0 3.840 3.850 3.880 3.760 3.970 273,137 1,057,791 3.8727 2.569 2.575 2.596 2.515 2.656 408,304 2.5907 -1.29%
2016-01-22 0 3.890 3.880 3.890 3.720 3.890 1,666,000 6,268,650 3.7627 2.602 2.596 2.602 2.489 2.602 2,490,452 2.5171 4.01%
2016-01-21 0 3.740 3.720 3.740 3.700 3.890 1,342,000 5,029,310 3.7476 2.502 2.489 2.502 2.475 2.602 2,006,114 2.5070 -2.09%
2016-01-20 0 3.820 3.810 3.820 3.780 3.960 866,700 3,316,802 3.8269 2.555 2.549 2.555 2.529 2.649 1,295,603 2.5600 -4.50%
2016-01-19 0 4.000 3.950 4.020 3.890 4.030 1,562,000 6,125,560 3.9216 2.676 2.642 2.689 2.602 2.696 2,334,985 2.6234 1.27%
2016-01-18 0 3.950 3.950 3.990 3.930 4.000 56,000 222,110 3.9663 2.642 2.642 2.669 2.629 2.676 83,713 2.6532 -1.25%
2016-01-15 0 4.000 3.980 4.010 3.950 4.150 318,000 1,277,310 4.0167 2.676 2.662 2.683 2.642 2.776 475,368 2.6870 -1.23%
2016-01-14 0 4.050 4.050 4.080 4.030 4.100 2,303,000 9,346,490 4.0584 2.709 2.709 2.729 2.696 2.743 3,442,683 2.7149 -2.41%
2016-01-13 0 4.150 4.100 4.150 4.150 4.280 54,000 226,750 4.1991 2.776 2.743 2.776 2.776 2.863 80,723 2.8090 -0.48%
2016-01-12 0 4.170 4.170 4.200 4.170 4.260 397,000 1,673,690 4.2158 2.790 2.790 2.810 2.790 2.850 593,463 2.8202 -2.34%
2016-01-11 0 4.270 4.230 4.270 4.230 4.300 513,000 2,180,730 4.2509 2.856 2.830 2.856 2.830 2.877 766,868 2.8437 -0.93%
2016-01-08 0 4.310 4.260 4.320 4.210 4.330 134,000 569,610 4.2508 2.883 2.850 2.890 2.816 2.897 200,312 2.8436 -0.46%
2016-01-07 0 4.330 4.260 4.330 4.250 4.430 602,000 2,590,130 4.3025 2.897 2.850 2.897 2.843 2.963 899,911 2.8782 -1.59%
2016-01-06 0 4.400 4.380 4.400 4.310 4.510 172,000 760,685 4.4226 2.943 2.930 2.943 2.883 3.017 257,117 2.9585 -0.90%
2016-01-05 0 4.440 4.400 4.440 4.320 4.460 319,000 1,409,660 4.4190 2.970 2.943 2.970 2.890 2.984 476,863 2.9561 -1.11%
2016-01-04 0 4.490 4.450 4.610 4.490 4.740 128,000 583,860 4.5614 3.004 2.977 3.084 3.004 3.171 191,343 3.0514 -6.26%
2015-12-31 0 4.790 4.760 4.790 4.710 4.900 485,000 2,327,598 4.7992 3.204 3.184 3.204 3.151 3.278 725,011 3.2104 0.42%
2015-12-30 0 4.770 4.760 4.770 4.690 4.900 1,043,000 4,993,600 4.7877 3.191 3.184 3.191 3.137 3.278 1,559,148 3.2028 0.63%
2015-12-29 0 4.740 4.740 4.800 4.680 4.900 1,533,000 7,415,660 4.8374 3.171 3.171 3.211 3.131 3.278 2,291,634 3.2360 0.21%
2015-12-28 0 4.730 4.700 4.750 4.650 5.000 1,159,000 5,541,360 4.7812 3.164 3.144 3.178 3.111 3.345 1,732,553 3.1984 1.28%
2015-12-24 0 4.670 4.660 4.670 4.540 4.750 575,000 2,688,620 4.6759 3.124 3.117 3.124 3.037 3.178 859,550 3.1279 2.41%
2015-12-23 0 4.560 4.540 4.570 4.390 4.740 749,000 3,429,770 4.5791 3.050 3.037 3.057 2.937 3.171 1,119,657 3.0632 5.07%
2015-12-22 0 4.340 4.310 4.360 4.290 4.430 364,000 1,575,310 4.3278 2.903 2.883 2.917 2.870 2.963 544,132 2.8951 0.00%
2015-12-21 0 4.340 4.320 4.420 4.240 4.430 861,795 3,751,992 4.3537 2.903 2.890 2.957 2.836 2.963 1,288,271 2.9124 0.70%
2015-12-18 0 4.310 4.300 4.340 4.250 4.440 1,318,661 5,742,085 4.3545 2.883 2.877 2.903 2.843 2.970 1,971,225 2.9130 0.00%
2015-12-17 0 4.310 4.300 4.350 4.260 4.450 1,344,000 5,856,040 4.3572 2.883 2.877 2.910 2.850 2.977 2,009,104 2.9148 2.13%
2015-12-16 0 4.220 4.200 4.240 3.980 4.310 2,023,000 8,432,580 4.1684 2.823 2.810 2.836 2.662 2.883 3,024,120 2.7884 6.03%
2015-12-15 0 3.980 3.970 3.980 3.930 4.030 409,000 1,622,000 3.9658 2.662 2.656 2.662 2.629 2.696 611,401 2.6529 -1.73%
2015-12-14 0 4.050 4.050 4.100 3.980 4.110 486,500 1,965,622 4.0403 2.709 2.709 2.743 2.662 2.749 727,254 2.7028 -0.49%
2015-12-11 0 4.070 4.060 4.080 4.040 4.090 228,000 928,770 4.0736 2.723 2.716 2.729 2.703 2.736 340,830 2.7250 0.49%
2015-12-10 0 4.050 4.030 4.070 4.030 4.120 314,000 1,272,300 4.0519 2.709 2.696 2.723 2.696 2.756 469,389 2.7105 -1.70%
2015-12-09 0 4.120 4.120 4.150 4.100 4.190 482,000 1,995,925 4.1409 2.756 2.756 2.776 2.743 2.803 720,527 2.7701 -1.20%
2015-12-08 0 4.170 4.150 4.190 4.120 4.340 822,000 3,440,100 4.1850 2.790 2.776 2.803 2.756 2.903 1,228,782 2.7996 -5.23%
2015-12-07 0 4.400 4.350 4.420 4.330 4.500 237,000 1,043,900 4.4046 2.943 2.910 2.957 2.897 3.010 354,284 2.9465 1.62%
2015-12-04 0 4.330 4.300 4.330 4.300 4.390 252,000 1,100,150 4.3657 2.897 2.877 2.897 2.877 2.937 376,707 2.9204 -1.59%
2015-12-03 0 4.400 4.360 4.400 4.380 4.520 275,000 1,214,240 4.4154 2.943 2.917 2.943 2.930 3.024 411,089 2.9537 -1.57%
2015-12-02 0 4.470 4.450 4.490 4.450 4.520 922,000 4,146,770 4.4976 2.990 2.977 3.004 2.977 3.024 1,378,269 3.0087 -1.32%
2015-12-01 0 4.530 4.510 4.530 4.480 4.570 386,849 1,751,103 4.5266 3.030 3.017 3.030 2.997 3.057 578,289 3.0281 -1.95%
2015-11-30 0 4.620 4.510 4.540 4.530 4.750 418,000 1,937,700 4.6356 3.091 3.017 3.037 3.030 3.178 624,855 3.1010 1.76%
2015-11-27 0 4.540 4.520 4.550 4.510 4.680 680,000 3,118,680 4.5863 3.037 3.024 3.044 3.017 3.131 1,016,511 3.0680 -1.30%
2015-11-26 0 4.600 4.600 4.630 4.450 4.650 1,162,000 5,301,370 4.5623 3.077 3.077 3.097 2.977 3.111 1,737,038 3.0520 1.10%
2015-11-25 0 4.550 4.550 4.580 4.500 4.600 161,000 731,350 4.5425 3.044 3.044 3.064 3.010 3.077 240,674 3.0388 -2.36%
2015-11-24 0 4.660 4.630 4.670 4.610 4.690 434,641 2,022,128 4.6524 3.117 3.097 3.124 3.084 3.137 649,731 3.1123 -3.12%
2015-11-23 0 4.810 4.800 4.820 4.800 4.950 409,000 1,981,540 4.8448 3.218 3.211 3.224 3.211 3.311 611,401 3.2410 0.21%
2015-11-20 0 4.800 4.760 4.800 4.750 4.980 347,966 1,672,251 4.8058 3.211 3.184 3.211 3.178 3.331 520,164 3.2149 0.42%
2015-11-19 0 4.780 4.760 4.800 4.740 4.900 187,000 897,440 4.7991 3.198 3.184 3.211 3.171 3.278 279,541 3.2104 -0.42%
2015-11-18 0 4.800 4.760 4.800 4.760 4.910 515,000 2,478,880 4.8134 3.211 3.184 3.211 3.184 3.285 769,858 3.2199 2.35%
2015-11-17 0 4.690 4.660 4.690 4.680 4.790 423,000 1,988,505 4.7010 3.137 3.117 3.137 3.131 3.204 632,330 3.1447 -1.47%
2015-11-16 0 4.760 4.710 4.760 4.640 4.760 266,000 1,257,490 4.7274 3.184 3.151 3.184 3.104 3.184 397,635 3.1624 -0.83%
2015-11-13 0 4.800 4.750 4.800 4.600 5.000 1,018,000 4,909,060 4.8223 3.211 3.178 3.211 3.077 3.345 1,521,777 3.2259 -3.81%
2015-11-12 0 4.990 4.960 4.990 4.850 5.120 923,000 4,636,720 5.0235 3.338 3.318 3.338 3.244 3.425 1,379,764 3.3605 -0.60%
2015-11-11 0 5.020 5.020 5.050 5.020 5.290 2,567,300 13,282,740 5.1738 3.358 3.358 3.378 3.358 3.539 3,837,777 3.4611 -3.65%
2015-11-10 0 5.210 5.200 5.230 5.050 5.370 6,054,000 31,705,020 5.2370 3.485 3.479 3.499 3.378 3.592 9,049,937 3.5033 2.36%
2015-11-09 0 5.090 5.060 5.090 4.680 5.160 3,012,100 15,167,115 5.0354 3.405 3.385 3.405 3.131 3.452 4,502,695 3.3685 10.65%
2015-11-06 1 - - - - - 0 0 - 3.077 - - - - 0 - 0.00%
2015-11-05 1 4.600 4.540 4.600 4.590 4.670 209,000 966,950 4.6266 3.077 3.037 3.077 3.071 3.124 312,428 3.0950 -0.86%
2015-11-04 0 4.640 4.640 4.650 4.420 4.720 1,160,000 5,366,702 4.6265 3.104 3.104 3.111 2.957 3.157 1,734,048 3.0949 3.80%
2015-11-03 0 4.470 4.430 4.470 4.400 4.470 389,000 1,720,410 4.4226 2.990 2.963 2.990 2.943 2.990 581,504 2.9586 2.29%
2015-11-02 0 4.370 4.350 4.370 4.270 4.380 288,000 1,251,490 4.3455 2.923 2.910 2.923 2.856 2.930 430,522 2.9069 0.23%
2015-10-30 0 4.360 4.330 4.360 4.170 4.360 124,100 534,372 4.3060 2.917 2.897 2.917 2.790 2.917 185,513 2.8805 3.07%
2015-10-29 0 4.230 4.230 4.240 4.180 4.460 550,834 2,337,632 4.2438 2.830 2.830 2.836 2.796 2.984 823,425 2.8389 -2.08%
2015-10-28 0 4.320 4.300 4.320 4.300 4.360 52,000 224,630 4.3198 2.890 2.877 2.890 2.877 2.917 77,733 2.8898 -0.46%
2015-10-27 0 4.340 4.320 4.340 4.240 4.390 229,000 990,470 4.3252 2.903 2.890 2.903 2.836 2.937 342,325 2.8934 1.17%
2015-10-26 0 4.290 4.270 4.300 4.220 4.490 278,000 1,188,450 4.2750 2.870 2.856 2.877 2.823 3.004 415,574 2.8598 -1.15%
2015-10-23 0 4.340 4.320 4.350 4.130 4.390 200,000 860,460 4.3023 2.903 2.890 2.910 2.763 2.937 298,974 2.8780 1.64%
2015-10-22 0 4.270 4.270 4.290 4.210 4.320 872,800 3,716,628 4.2583 2.856 2.856 2.870 2.816 2.890 1,304,722 2.8486 1.18%
2015-10-20 0 4.220 4.150 4.220 4.040 4.220 349,500 1,438,515 4.1159 2.823 2.776 2.823 2.703 2.823 522,457 2.7534 1.69%
2015-10-19 0 4.150 4.140 4.150 4.010 4.170 489,090 2,021,200 4.1326 2.776 2.769 2.776 2.683 2.790 731,125 2.7645 -2.81%
2015-10-16 0 4.270 3.660 4.270 3.500 4.440 1,908,000 8,181,289 4.2879 2.856 2.448 2.856 2.341 2.970 2,852,210 2.8684 -1.84%
2015-10-15 0 4.350 4.330 4.350 4.310 4.430 1,361,000 5,922,620 4.3517 2.910 2.897 2.910 2.883 2.963 2,034,517 2.9111 0.00%
2015-10-14 0 4.350 4.350 4.400 4.280 4.570 1,023,000 4,458,590 4.3583 2.910 2.910 2.943 2.863 3.057 1,529,251 2.9155 -2.68%
2015-10-13 0 4.470 4.460 4.470 4.470 4.520 475,000 2,134,380 4.4934 2.990 2.984 2.990 2.990 3.024 710,063 3.0059 -0.67%
2015-10-12 0 4.500 4.500 4.510 4.470 4.570 701,000 3,157,520 4.5043 3.010 3.010 3.017 2.990 3.057 1,047,903 3.0132 -0.22%
2015-10-09 0 4.510 4.500 4.510 4.270 4.540 1,023,800 4,609,634 4.5025 3.017 3.010 3.017 2.856 3.037 1,530,447 3.0120 2.50%
2015-10-08 0 4.400 4.360 4.400 4.390 4.440 72,000 317,390 4.4082 2.943 2.917 2.943 2.937 2.970 107,631 2.9489 -1.35%
2015-10-07 0 4.460 4.340 4.460 3.880 4.470 134,000 594,860 4.4393 2.984 2.903 2.984 2.596 2.990 200,312 2.9697 3.48%
2015-10-06 0 4.310 4.280 4.320 4.300 4.540 653,000 2,813,080 4.3079 2.883 2.863 2.890 2.877 3.037 976,149 2.8818 -0.92%
2015-10-05 0 4.350 4.310 4.350 4.240 4.400 3,657,000 15,205,080 4.1578 2.910 2.883 2.910 2.836 2.943 5,466,736 2.7814 3.33%
2015-10-02 0 4.210 4.190 4.220 4.100 4.350 987,000 4,120,725 4.1750 2.816 2.803 2.823 2.743 2.910 1,475,436 2.7929 1.45%
2015-09-30 0 4.150 4.140 4.160 4.130 4.180 1,347,000 5,599,161 4.1568 2.776 2.769 2.783 2.763 2.796 2,013,589 2.7807 1.22%
2015-09-29 0 4.100 4.100 4.110 4.090 4.280 323,000 1,334,500 4.1316 2.743 2.743 2.749 2.736 2.863 482,843 2.7638 -0.24%
2015-09-25 0 4.110 4.110 4.220 4.090 4.210 805,000 3,310,020 4.1118 2.749 2.749 2.823 2.736 2.816 1,203,370 2.7506 -0.48%
2015-09-24 0 4.130 4.130 4.160 4.120 4.300 684,000 2,839,580 4.1514 2.763 2.763 2.783 2.756 2.877 1,022,490 2.7771 -1.67%
2015-09-23 0 4.200 4.180 4.210 3.960 4.220 281,000 1,173,220 4.1752 2.810 2.796 2.816 2.649 2.823 420,058 2.7930 -1.64%
2015-09-22 0 4.270 4.250 4.280 4.270 4.320 348,000 1,489,380 4.2798 2.856 2.843 2.863 2.856 2.890 520,214 2.8630 -0.23%
2015-09-21 0 4.280 4.280 4.310 4.200 4.350 135,000 578,020 4.2816 2.863 2.863 2.883 2.810 2.910 201,807 2.8642 3.38%
2015-09-18 0 4.140 4.090 4.140 4.080 4.170 236,000 970,320 4.1115 2.769 2.736 2.769 2.729 2.790 352,789 2.7504 0.73%
2015-09-17 0 4.110 4.110 4.120 4.030 4.170 68,000 279,690 4.1131 2.749 2.749 2.756 2.696 2.790 101,651 2.7515 -1.44%
2015-09-16 0 4.170 4.110 4.170 4.100 4.170 245,000 1,014,810 4.1421 2.790 2.749 2.790 2.743 2.790 366,243 2.7709 2.21%
2015-09-15 0 4.080 4.070 4.080 3.950 4.160 809,000 3,295,060 4.0730 2.729 2.723 2.729 2.642 2.783 1,209,349 2.7247 3.82%
2015-09-14 0 3.930 3.930 3.950 3.900 4.130 238,000 941,120 3.9543 2.629 2.629 2.642 2.609 2.763 355,779 2.6452 -1.75%
2015-09-11 0 4.000 4.000 4.030 3.950 4.130 404,000 1,635,240 4.0476 2.676 2.676 2.696 2.642 2.763 603,927 2.7077 -2.91%
2015-09-10 0 4.120 4.040 4.120 3.940 4.180 313,000 1,272,180 4.0645 2.756 2.703 2.756 2.636 2.796 467,894 2.7189 3.78%
2015-09-09 0 3.970 3.950 3.980 3.820 4.000 362,000 1,425,568 3.9380 2.656 2.642 2.662 2.555 2.676 541,143 2.6344 4.75%
2015-09-08 0 3.790 3.760 3.840 3.660 3.890 158,000 592,700 3.7513 2.535 2.515 2.569 2.448 2.602 236,189 2.5094 3.21%
2015-09-07 0 3.720 3.670 3.720 3.670 3.830 172,000 639,260 3.7166 2.456 2.423 2.456 2.423 2.529 260,478 2.4542 -0.53%
2015-09-04 0 3.740 3.700 3.740 3.600 3.860 284,000 1,048,010 3.6902 2.470 2.443 2.470 2.377 2.549 430,092 2.4367 -2.35%
2015-09-02 0 3.830 3.760 3.830 3.690 3.850 352,565 1,336,106 3.7897 2.529 2.483 2.529 2.437 2.542 533,928 2.5024 -0.78%
2015-09-01 0 3.860 3.790 3.870 3.740 3.890 785,964 2,999,053 3.8158 2.549 2.503 2.555 2.470 2.569 1,190,272 2.5196 -5.85%
2015-08-31 0 4.100 3.750 3.900 3.700 4.100 957,000 3,691,560 3.8574 2.707 2.476 2.575 2.443 2.707 1,449,290 2.5472 1.74%
2015-08-28 0 4.030 4.010 4.030 3.980 4.190 380,000 1,536,530 4.0435 2.661 2.648 2.661 2.628 2.767 575,476 2.6700 2.28%
2015-08-27 0 3.940 3.880 3.950 3.720 3.980 429,000 1,662,680 3.8757 2.602 2.562 2.608 2.456 2.628 649,682 2.5592 9.14%
2015-08-26 0 3.610 3.610 3.710 3.550 3.970 731,349 2,715,580 3.7131 2.384 2.384 2.450 2.344 2.621 1,107,562 2.4519 -1.90%
2015-08-25 0 3.680 3.640 3.710 3.560 3.960 366,000 1,350,600 3.6902 2.430 2.404 2.450 2.351 2.615 554,274 2.4367 0.55%
2015-08-24 0 3.660 3.640 3.660 3.600 3.890 1,121,000 4,115,640 3.6714 2.417 2.404 2.417 2.377 2.569 1,697,653 2.4243 -8.50%
2015-08-21 0 4.000 3.980 4.000 3.910 4.150 569,000 2,270,480 3.9903 2.641 2.628 2.641 2.582 2.740 861,699 2.6349 -4.31%
2015-08-20 0 4.180 4.170 4.180 4.170 4.440 1,330,000 5,759,324 4.3303 2.760 2.754 2.760 2.754 2.932 2,014,165 2.8594 -5.86%
2015-08-19 0 4.440 4.420 4.440 4.430 4.520 41,000 183,630 4.4788 2.932 2.919 2.932 2.925 2.985 62,091 2.9574 -0.45%
2015-08-18 0 4.460 4.390 4.460 4.400 4.570 292,000 1,324,860 4.5372 2.945 2.899 2.945 2.905 3.018 442,208 2.9960 -1.55%
2015-08-17 0 4.530 4.530 4.550 4.300 4.630 104,000 471,130 4.5301 2.991 2.991 3.004 2.839 3.057 157,499 2.9913 -0.88%
2015-08-14 0 4.570 4.550 4.570 4.420 4.700 504,000 2,283,670 4.5311 3.018 3.004 3.018 2.919 3.104 763,263 2.9920 4.34%
2015-08-13 0 4.380 4.370 4.380 4.370 4.490 83,000 366,310 4.4134 2.892 2.886 2.892 2.886 2.965 125,696 2.9143 0.46%
2015-08-12 0 4.360 4.360 4.380 4.320 4.500 207,000 925,300 4.4700 2.879 2.879 2.892 2.853 2.971 313,483 2.9517 -3.96%
2015-08-11 0 4.540 4.520 4.610 4.460 4.640 741,000 3,395,720 4.5826 2.998 2.985 3.044 2.945 3.064 1,122,178 3.0260 -1.30%
2015-08-10 0 4.600 4.560 4.600 4.330 4.740 1,401,000 6,474,010 4.6210 3.037 3.011 3.037 2.859 3.130 2,121,688 3.0513 6.98%
2015-08-07 0 4.300 4.260 4.300 4.190 4.340 94,000 403,030 4.2876 2.839 2.813 2.839 2.767 2.866 142,355 2.8312 0.94%
2015-08-06 0 4.260 4.200 4.260 4.220 4.350 61,000 261,150 4.2811 2.813 2.773 2.813 2.787 2.872 92,379 2.8269 0.00%
2015-08-05 0 4.260 4.200 4.260 4.220 4.290 18,000 76,540 4.2522 2.813 2.773 2.813 2.787 2.833 27,259 2.8078 0.95%
2015-08-04 0 4.220 4.190 4.230 4.140 4.240 1,806,000 7,583,900 4.1993 2.787 2.767 2.793 2.734 2.800 2,735,024 2.7729 1.93%
2015-08-03 0 4.140 4.130 4.140 4.080 4.320 170,000 712,600 4.1918 2.734 2.727 2.734 2.694 2.853 257,450 2.7679 -3.04%
2015-07-31 0 4.270 4.220 4.270 4.170 4.320 670,000 2,854,285 4.2601 2.820 2.787 2.820 2.754 2.853 1,014,655 2.8131 1.67%
2015-07-30 0 4.200 4.190 4.200 4.190 4.330 95,000 402,825 4.2403 2.773 2.767 2.773 2.767 2.859 143,869 2.7999 -1.64%
2015-07-29 0 4.270 4.250 4.270 4.230 4.300 40,000 169,860 4.2465 2.820 2.806 2.820 2.793 2.839 60,576 2.8041 0.23%
2015-07-28 0 4.260 4.230 4.260 4.190 4.350 764,000 3,267,105 4.2763 2.813 2.793 2.813 2.767 2.872 1,157,009 2.8238 -0.23%
2015-07-27 0 4.270 4.270 4.280 4.270 4.430 696,000 3,039,194 4.3667 2.820 2.820 2.826 2.820 2.925 1,054,029 2.8834 -5.74%
2015-07-24 0 4.530 4.530 4.540 4.450 4.580 681,800 3,079,044 4.5161 2.991 2.991 2.998 2.938 3.024 1,032,525 2.9821 1.80%
2015-07-23 0 4.450 4.450 4.490 4.380 4.560 524,000 2,334,315 4.4548 2.938 2.938 2.965 2.892 3.011 793,551 2.9416 1.37%
2015-07-22 0 4.390 4.360 4.400 4.330 4.470 555,000 2,427,380 4.3737 2.899 2.879 2.905 2.859 2.952 840,497 2.8880 -1.13%
2015-07-21 0 4.440 4.430 4.450 4.400 4.500 214,000 951,590 4.4467 2.932 2.925 2.938 2.905 2.971 324,084 2.9362 -0.22%
2015-07-20 0 4.450 4.410 4.450 4.350 4.490 613,000 2,706,030 4.4144 2.938 2.912 2.938 2.872 2.965 928,333 2.9149 -0.22%
2015-07-17 0 4.460 4.460 4.470 4.410 4.550 770,000 3,428,970 4.4532 2.945 2.945 2.952 2.912 3.004 1,166,096 2.9406 1.36%
2015-07-16 0 4.400 4.390 4.400 4.290 4.510 567,964 2,491,685 4.3870 2.905 2.899 2.905 2.833 2.978 860,130 2.8969 0.23%
2015-07-15 0 4.390 4.360 4.390 4.290 4.540 673,000 2,958,138 4.3955 2.899 2.879 2.899 2.833 2.998 1,019,198 2.9024 -3.94%
2015-07-14 0 4.570 4.540 4.570 4.300 4.700 814,000 3,687,340 4.5299 3.018 2.998 3.018 2.839 3.104 1,232,730 2.9912 -1.08%
2015-07-13 0 4.620 4.590 4.620 4.240 4.630 1,207,000 5,404,575 4.4777 3.051 3.031 3.051 2.800 3.057 1,827,893 2.9567 1.54%
2015-07-10 0 4.550 4.510 4.550 4.360 4.650 2,056,000 9,235,075 4.4918 3.004 2.978 3.004 2.879 3.071 3,113,626 2.9660 6.81%
2015-07-09 0 4.260 4.210 4.260 3.950 4.590 1,796,000 7,668,201 4.2696 2.813 2.780 2.813 2.608 3.031 2,719,880 2.8193 7.30%
2015-07-08 0 3.970 3.960 4.000 3.500 4.190 7,533,000 29,293,780 3.8887 2.621 2.615 2.641 2.311 2.767 11,408,049 2.5678 -7.46%
2015-07-07 0 4.290 4.210 4.310 4.160 4.840 4,558,000 20,314,380 4.4569 2.833 2.780 2.846 2.747 3.196 6,902,680 2.9430 -5.51%
2015-07-06 0 4.540 4.470 4.540 4.060 5.050 2,286,000 10,111,790 4.4234 2.998 2.952 2.998 2.681 3.335 3,461,941 2.9208 -7.16%
2015-07-03 0 4.890 4.890 4.900 4.830 5.230 1,403,000 7,014,570 4.9997 3.229 3.229 3.236 3.189 3.453 2,124,717 3.3014 -6.86%
2015-07-02 0 5.250 5.210 5.250 5.170 5.430 1,219,000 6,399,420 5.2497 3.467 3.440 3.467 3.414 3.586 1,846,065 3.4665 1.35%
2015-06-30 0 5.180 5.170 5.200 5.090 5.270 596,000 3,110,170 5.2184 3.420 3.414 3.434 3.361 3.480 902,588 3.4458 0.78%
2015-06-29 0 5.140 5.110 5.140 4.770 5.290 999,000 5,092,820 5.0979 3.394 3.374 3.394 3.150 3.493 1,512,895 3.3663 -0.77%
2015-06-26 0 5.180 5.160 5.220 5.130 5.280 991,000 5,154,990 5.2018 3.420 3.407 3.447 3.387 3.487 1,500,780 3.4349 -3.18%
2015-06-25 0 5.350 5.340 5.370 5.340 5.600 506,000 2,755,490 5.4456 3.533 3.526 3.546 3.526 3.698 766,291 3.5959 -2.73%
2015-06-24 0 5.500 5.430 5.500 5.400 5.560 481,000 2,646,810 5.5027 3.632 3.586 3.632 3.566 3.671 728,431 3.6336 0.92%
2015-06-23 0 5.450 5.440 5.490 5.430 5.500 554,000 3,020,020 5.4513 3.599 3.592 3.625 3.586 3.632 838,983 3.5996 0.55%
2015-06-22 0 5.420 5.400 5.420 5.280 5.450 195,000 1,047,820 5.3734 3.579 3.566 3.579 3.487 3.599 295,310 3.5482 0.56%
2015-06-19 0 5.390 5.360 5.400 5.300 5.640 1,055,589 5,737,031 5.4349 3.559 3.539 3.566 3.500 3.724 1,598,594 3.5888 -5.27%
2015-06-18 0 5.690 5.660 5.700 5.590 5.850 1,286,000 7,396,559 5.7516 3.757 3.737 3.764 3.691 3.863 1,947,531 3.7979 2.15%
2015-06-17 0 5.570 5.550 5.560 5.360 5.580 1,052,000 5,805,470 5.5185 3.678 3.665 3.671 3.539 3.685 1,593,159 3.6440 2.96%
2015-06-16 0 5.410 5.400 5.420 5.180 5.600 1,348,000 7,291,015 5.4088 3.572 3.566 3.579 3.420 3.698 2,041,424 3.5715 1.12%
2015-06-15 0 5.350 5.350 5.360 5.330 5.400 1,032,000 5,527,596 5.3562 3.533 3.533 3.539 3.520 3.566 1,562,871 3.5368 -1.11%
2015-06-12 0 5.410 5.410 5.420 5.100 5.440 1,793,000 9,483,750 5.2893 3.572 3.572 3.579 3.368 3.592 2,715,337 3.4927 4.84%
2015-06-11 0 5.160 5.150 5.180 5.100 5.240 758,000 3,926,805 5.1805 3.407 3.401 3.420 3.368 3.460 1,147,923 3.4208 -0.94%
2015-06-10 0 5.240 5.190 5.250 5.130 5.270 1,122,900 5,832,556 5.1942 3.440 3.407 3.446 3.367 3.459 1,710,651 3.4096 2.34%
2015-06-09 0 5.120 5.110 5.160 5.000 5.390 2,302,600 11,845,226 5.1443 3.361 3.354 3.387 3.282 3.538 3,507,832 3.3768 -5.19%
2015-06-08 0 5.400 5.400 5.410 5.350 5.520 1,167,000 6,314,130 5.4106 3.545 3.545 3.551 3.512 3.623 1,777,834 3.5516 -0.55%
2015-06-05 0 5.430 5.390 5.430 5.280 5.430 845,000 4,536,227 5.3683 3.564 3.538 3.564 3.466 3.564 1,287,292 3.5239 3.43%
2015-06-04 0 5.250 5.250 5.300 5.150 5.400 1,954,000 10,354,809 5.2993 3.446 3.446 3.479 3.381 3.545 2,976,767 3.4785 0.00%
2015-06-03 0 5.250 5.250 5.310 5.220 5.660 6,189,000 33,684,700 5.4427 3.446 3.446 3.486 3.426 3.715 9,428,461 3.5727 -4.55%
2015-06-02 0 5.500 5.500 5.520 5.480 5.840 2,065,000 11,641,370 5.6375 3.610 3.610 3.623 3.597 3.833 3,145,867 3.7005 -5.17%
2015-06-01 0 5.800 5.800 5.810 5.660 5.840 996,000 5,763,570 5.7867 3.807 3.807 3.814 3.715 3.833 1,517,329 3.7985 0.52%
2015-05-29 0 5.770 5.750 5.800 5.730 5.910 2,455,000 14,132,200 5.7565 3.788 3.774 3.807 3.761 3.879 3,740,002 3.7787 -1.87%
2015-05-28 0 5.880 5.840 5.890 5.780 5.990 1,263,000 7,398,369 5.8578 3.860 3.833 3.866 3.794 3.932 1,924,082 3.8451 -1.51%
2015-05-27 0 5.970 5.960 5.970 5.910 6.050 2,205,100 13,219,934 5.9952 3.919 3.912 3.919 3.879 3.971 3,359,299 3.9353 -1.00%
2015-05-26 0 6.030 6.020 6.060 5.970 6.170 4,858,000 29,377,340 6.0472 3.958 3.952 3.978 3.919 4.050 7,400,786 3.9695 2.03%
2015-05-22 0 5.910 5.900 5.910 5.810 5.940 1,655,000 9,739,590 5.8849 3.879 3.873 3.879 3.814 3.899 2,521,264 3.8630 3.32%
2015-05-21 0 5.720 5.710 5.750 5.700 5.940 803,002 4,669,851 5.8155 3.755 3.748 3.774 3.742 3.899 1,223,311 3.8174 -3.05%
2015-05-20 0 5.900 5.900 5.910 5.710 6.020 1,848,000 10,835,460 5.8633 3.873 3.873 3.879 3.748 3.952 2,815,285 3.8488 -1.67%
2015-05-19 0 6.000 5.980 6.000 5.690 6.300 4,907,000 29,573,455 6.0268 3.939 3.925 3.939 3.735 4.135 7,475,434 3.9561 3.99%
2015-05-18 0 5.770 5.760 5.770 5.400 5.820 3,991,000 22,649,131 5.6751 3.788 3.781 3.788 3.545 3.820 6,079,979 3.7252 6.46%
2015-05-15 0 5.420 5.400 5.420 5.330 5.460 488,000 2,634,200 5.3980 3.558 3.545 3.558 3.499 3.584 743,430 3.5433 0.18%
2015-05-14 0 5.410 5.400 5.410 5.400 5.580 1,238,000 6,727,680 5.4343 3.551 3.545 3.551 3.545 3.663 1,885,997 3.5672 -1.10%
2015-05-13 0 5.470 5.460 5.500 5.380 5.540 2,036,000 11,197,069 5.4995 3.591 3.584 3.610 3.532 3.637 3,101,688 3.6100 1.11%
2015-05-12 0 5.410 5.390 5.410 5.320 5.430 737,000 3,970,940 5.3880 3.551 3.538 3.551 3.492 3.564 1,122,762 3.5368 0.37%
2015-05-11 0 5.390 5.360 5.390 5.300 5.500 915,000 4,899,570 5.3547 3.538 3.518 3.538 3.479 3.610 1,393,931 3.5149 1.13%
2015-05-08 0 5.330 5.330 5.350 5.190 5.450 1,531,000 8,121,090 5.3044 3.499 3.499 3.512 3.407 3.577 2,332,360 3.4819 2.90%
2015-05-07 0 5.180 5.180 5.190 5.130 5.370 1,239,000 6,453,397 5.2086 3.400 3.400 3.407 3.367 3.525 1,887,520 3.4190 -3.54%
2015-05-06 0 5.370 5.360 5.370 5.330 5.600 2,086,000 11,414,310 5.4719 3.525 3.518 3.525 3.499 3.676 3,177,859 3.5918 -3.07%
2015-05-05 0 5.540 5.530 5.540 5.490 5.820 2,607,000 14,503,154 5.5632 3.637 3.630 3.637 3.604 3.820 3,971,562 3.6518 -4.48%
2015-05-04 0 5.800 5.770 5.800 5.700 6.020 4,493,000 26,235,350 5.8392 3.807 3.788 3.807 3.742 3.952 6,844,737 3.8329 -3.65%
2015-04-30 0 6.020 6.010 6.020 5.920 6.110 5,479,818 32,919,412 6.0074 3.952 3.945 3.952 3.886 4.011 8,348,077 3.9434 0.00%
2015-04-29 0 6.020 6.010 6.040 5.810 6.060 7,663,000 45,761,760 5.9718 3.952 3.945 3.965 3.814 3.978 11,673,986 3.9200 5.43%
2015-04-28 0 5.710 5.700 5.710 5.460 5.770 4,508,000 25,238,760 5.5987 3.748 3.742 3.748 3.584 3.788 6,867,588 3.6751 3.63%
2015-04-27 0 5.510 5.510 5.520 5.450 5.570 5,961,000 32,689,375 5.4839 3.617 3.617 3.623 3.577 3.656 9,081,121 3.5997 1.10%
2015-04-24 0 5.450 5.420 5.450 5.290 5.660 4,444,000 24,155,420 5.4355 3.577 3.558 3.577 3.472 3.715 6,770,089 3.5680 -0.91%
2015-04-23 0 5.500 5.490 5.500 5.210 5.580 11,861,000 64,499,330 5.4379 3.610 3.604 3.610 3.420 3.663 18,069,313 3.5696 1.66%
2015-04-22 0 5.410 5.410 5.450 4.890 5.450 27,311,000 141,131,670 5.1676 3.551 3.551 3.577 3.210 3.577 41,606,188 3.3921 9.74%
2015-04-21 0 4.930 4.940 4.960 4.760 4.960 1,422,000 6,898,900 4.8515 3.236 3.243 3.256 3.125 3.256 2,166,307 3.1846 4.01%
2015-04-20 0 4.740 4.740 4.770 4.740 4.980 1,686,000 8,088,410 4.7974 3.111 3.111 3.131 3.111 3.269 2,568,490 3.1491 -4.82%
2015-04-17 0 4.980 4.940 4.990 4.860 5.060 2,476,000 12,369,840 4.9959 3.269 3.243 3.276 3.190 3.321 3,771,994 3.2794 -0.80%
2015-04-16 0 5.020 5.000 5.060 4.880 5.050 2,137,000 10,703,700 5.0088 3.295 3.282 3.321 3.203 3.315 3,255,554 3.2878 0.40%
2015-04-15 0 5.000 4.970 5.000 4.890 5.180 3,581,100 17,856,327 4.9863 3.282 3.262 3.282 3.210 3.400 5,455,528 3.2731 -3.29%
2015-04-14 0 5.170 5.170 5.190 5.050 5.340 5,883,119 30,668,429 5.2130 3.394 3.394 3.407 3.315 3.505 8,962,475 3.4219 1.17%
2015-04-13 0 5.110 5.110 5.140 4.750 5.140 4,152,000 20,823,480 5.0153 3.354 3.354 3.374 3.118 3.374 6,325,250 3.2921 9.42%
2015-04-10 0 4.670 4.670 4.700 4.550 4.860 3,710,000 17,298,690 4.6627 3.065 3.065 3.085 2.987 3.190 5,651,897 3.0607 -1.06%
2015-04-09 0 4.720 4.660 4.720 4.650 5.090 5,556,000 26,760,977 4.8166 3.098 3.059 3.098 3.052 3.341 8,464,135 3.1617 0.64%
2015-04-08 0 4.690 4.650 4.690 4.500 4.800 7,460,000 34,643,780 4.6439 3.079 3.052 3.079 2.954 3.151 11,364,731 3.0484 9.32%
2015-04-02 0 4.290 4.280 4.300 4.190 4.350 3,357,000 14,330,269 4.2688 2.816 2.809 2.823 2.750 2.855 5,114,129 2.8021 1.90%
2015-04-01 0 4.210 4.210 4.220 4.010 4.220 2,330,615 9,657,829 4.1439 2.764 2.764 2.770 2.632 2.770 3,550,511 2.7201 3.19%
2015-03-31 0 4.080 4.080 4.090 3.950 4.090 1,965,000 7,950,410 4.0460 2.678 2.678 2.685 2.593 2.685 2,993,525 2.6559 2.77%
2015-03-30 0 3.970 3.970 3.990 3.900 4.020 1,879,448 7,463,226 3.9710 2.606 2.606 2.619 2.560 2.639 2,863,193 2.6066 1.02%
2015-03-27 0 3.930 3.920 3.930 3.900 3.940 552,000 2,161,320 3.9154 2.580 2.573 2.580 2.560 2.586 840,929 2.5702 1.29%
2015-03-26 0 3.880 3.880 3.890 3.840 3.910 441,000 1,709,720 3.8769 2.547 2.547 2.553 2.521 2.567 671,829 2.5449 0.78%
2015-03-25 0 3.850 3.850 3.890 3.700 3.900 1,682,000 6,414,376 3.8135 2.527 2.527 2.553 2.429 2.560 2,562,396 2.5033 -2.28%
2015-03-24 0 3.940 3.840 3.940 3.790 3.940 729,000 2,801,154 3.8425 2.586 2.521 2.586 2.488 2.586 1,110,575 2.5223 1.03%
2015-03-23 0 3.900 3.870 3.910 3.800 3.930 309,000 1,196,210 3.8712 2.560 2.540 2.567 2.494 2.580 470,738 2.5411 1.56%
2015-03-20 0 3.840 3.820 3.840 3.810 3.890 932,000 3,576,440 3.8374 2.521 2.508 2.521 2.501 2.553 1,419,830 2.5189 -0.78%
2015-03-19 0 3.870 3.850 3.870 3.820 3.910 880,000 3,387,300 3.8492 2.540 2.527 2.540 2.508 2.567 1,340,612 2.5267 -1.28%
2015-03-18 0 3.920 3.880 3.920 3.840 3.960 825,000 3,196,960 3.8751 2.573 2.547 2.573 2.521 2.599 1,256,823 2.5437 1.82%
2015-03-17 0 3.850 3.850 3.880 3.790 3.930 590,000 2,274,630 3.8553 2.527 2.527 2.547 2.488 2.580 898,819 2.5307 0.00%
2015-03-16 0 3.850 3.820 3.850 3.800 3.880 369,000 1,416,520 3.8388 2.527 2.508 2.527 2.494 2.547 562,143 2.5199 1.05%
2015-03-13 0 3.810 3.800 3.810 3.760 3.960 1,896,000 7,222,675 3.8094 2.501 2.494 2.501 2.468 2.599 2,888,409 2.5006 -2.31%
2015-03-12 0 3.900 3.890 3.920 3.890 4.000 260,000 1,021,390 3.9284 2.560 2.553 2.573 2.553 2.626 396,090 2.5787 -0.76%
2015-03-11 0 3.930 3.930 3.960 3.920 4.090 355,000 1,412,340 3.9784 2.580 2.580 2.599 2.573 2.685 540,815 2.6115 -3.20%
2015-03-10 0 4.060 4.060 4.070 4.040 4.110 653,000 2,657,900 4.0703 2.665 2.665 2.672 2.652 2.698 994,795 2.6718 1.25%
2015-03-09 0 4.010 4.010 4.020 4.010 4.130 414,000 1,670,360 4.0347 2.632 2.632 2.639 2.632 2.711 630,697 2.6484 -2.20%
2015-03-06 0 4.100 4.100 4.120 4.050 4.190 1,671,000 6,827,570 4.0859 2.691 2.691 2.704 2.658 2.750 2,545,639 2.6821 1.49%
2015-03-05 0 4.040 4.000 4.040 3.980 4.050 2,221,000 8,895,650 4.0052 2.652 2.626 2.652 2.613 2.658 3,383,521 2.6291 1.51%
2015-03-04 0 3.980 3.980 4.000 3.980 4.060 477,000 1,917,135 4.0192 2.613 2.613 2.626 2.613 2.665 726,672 2.6382 -1.24%
2015-03-03 0 4.030 4.030 4.050 3.960 4.060 498,000 2,005,560 4.0272 2.645 2.645 2.658 2.599 2.665 758,664 2.6435 1.26%
2015-03-02 0 3.980 3.950 3.980 3.900 3.990 754,000 2,975,770 3.9466 2.613 2.593 2.613 2.560 2.619 1,148,660 2.5906 0.00%
2015-02-27 0 3.980 3.960 3.980 3.930 4.010 394,000 1,563,430 3.9681 2.613 2.599 2.613 2.580 2.632 600,228 2.6047 -0.25%
2015-02-26 0 3.990 3.990 4.000 3.950 4.010 393,000 1,564,510 3.9809 2.619 2.619 2.626 2.593 2.632 598,705 2.6132 -0.50%
2015-02-25 0 4.010 4.000 4.020 3.960 4.080 397,000 1,592,915 4.0124 2.632 2.626 2.639 2.599 2.678 604,799 2.6338 0.25%
2015-02-24 0 4.000 4.000 4.020 3.940 4.040 488,000 1,951,200 3.9984 2.626 2.626 2.639 2.586 2.652 743,430 2.6246 0.76%
2015-02-23 0 3.970 3.970 4.000 3.830 4.050 1,615,000 6,328,450 3.9185 2.606 2.606 2.626 2.514 2.658 2,460,327 2.5722 3.93%
2015-02-18 0 3.820 3.820 3.850 3.820 3.840 132,000 504,670 3.8233 2.508 2.508 2.527 2.508 2.521 201,092 2.5097 0.00%
2015-02-17 0 3.820 3.820 3.850 3.820 3.850 241,000 925,530 3.8404 2.508 2.508 2.527 2.508 2.527 367,145 2.5209 -0.78%
2015-02-16 0 3.850 3.840 3.850 3.800 3.860 164,000 630,290 3.8432 2.527 2.521 2.527 2.494 2.534 249,841 2.5228 0.26%
2015-02-13 0 3.840 3.840 3.860 3.810 3.860 376,000 1,441,530 3.8339 2.521 2.521 2.534 2.501 2.534 572,807 2.5166 1.32%
2015-02-12 0 3.790 3.780 3.800 3.780 3.850 1,254,000 4,761,550 3.7971 2.488 2.481 2.494 2.481 2.527 1,910,372 2.4925 -2.32%
2015-02-11 0 3.880 3.870 3.880 3.830 3.920 612,000 2,375,200 3.8810 2.547 2.540 2.547 2.514 2.573 932,334 2.5476 -0.51%
2015-02-10 0 3.900 3.890 3.910 3.870 3.970 1,504,000 5,893,905 3.9188 2.560 2.553 2.567 2.540 2.606 2,291,227 2.5724 0.00%
2015-02-09 0 3.900 3.880 3.900 3.840 4.120 1,655,716 6,537,791 3.9486 2.560 2.547 2.560 2.521 2.704 2,522,355 2.5919 -5.57%
2015-02-06 0 4.130 4.100 4.140 4.090 4.140 885,000 3,651,410 4.1259 2.711 2.691 2.718 2.685 2.718 1,348,229 2.7083 -0.24%
2015-02-05 0 4.140 4.130 4.160 4.110 4.160 344,000 1,420,580 4.1296 2.718 2.711 2.731 2.698 2.731 524,057 2.7107 0.24%
2015-02-04 0 4.130 4.110 4.130 4.090 4.170 544,000 2,232,973 4.1047 2.711 2.698 2.711 2.685 2.737 828,742 2.6944 1.23%
2015-02-03 0 4.080 4.080 4.100 4.080 4.120 467,000 1,912,325 4.0949 2.678 2.678 2.691 2.678 2.704 711,438 2.6880 0.00%
2015-02-02 0 4.080 4.050 4.080 4.050 4.180 591,000 2,418,325 4.0919 2.678 2.658 2.678 2.658 2.744 900,343 2.6860 -1.45%
2015-01-30 0 4.140 4.140 4.150 4.110 4.350 1,108,000 4,612,390 4.1628 2.718 2.718 2.724 2.698 2.855 1,687,952 2.7325 -3.94%
2015-01-29 0 4.310 4.290 4.310 4.290 4.340 843,000 3,649,998 4.3298 2.829 2.816 2.829 2.816 2.849 1,284,245 2.8421 -0.92%
2015-01-28 0 4.350 4.340 4.350 4.280 4.360 304,000 1,320,690 4.3444 2.855 2.849 2.855 2.809 2.862 463,120 2.8517 0.46%
2015-01-27 0 4.330 4.310 4.330 4.290 4.330 138,000 595,760 4.3171 2.842 2.829 2.842 2.816 2.842 210,232 2.8338 0.23%
2015-01-26 0 4.320 4.320 4.330 4.240 4.350 3,218,000 13,840,087 4.3008 2.836 2.836 2.842 2.783 2.855 4,902,373 2.8231 0.93%
2015-01-23 0 4.280 4.280 4.320 4.240 4.340 3,366,000 14,357,310 4.2654 2.809 2.809 2.836 2.783 2.849 5,127,840 2.7999 1.90%
2015-01-22 0 4.200 4.200 4.240 4.190 4.370 3,220,000 13,789,960 4.2826 2.757 2.757 2.783 2.750 2.869 4,905,420 2.8112 -2.78%
2015-01-21 0 4.320 4.300 4.330 4.280 4.360 994,000 4,282,945 4.3088 2.836 2.823 2.842 2.809 2.862 1,514,282 2.8284 0.47%
2015-01-20 0 4.300 4.300 4.330 4.240 4.400 741,000 3,193,765 4.3101 2.823 2.823 2.842 2.783 2.888 1,128,856 2.8292 0.47%
2015-01-19 0 4.280 4.280 4.300 4.250 4.450 1,123,000 4,864,050 4.3313 2.809 2.809 2.823 2.790 2.921 1,710,803 2.8431 -1.61%
2015-01-16 0 4.350 4.330 4.350 4.270 4.430 1,250,000 5,429,840 4.3439 2.855 2.842 2.855 2.803 2.908 1,904,278 2.8514 0.69%
2015-01-15 0 4.320 4.320 4.350 4.320 4.380 1,507,000 6,538,685 4.3389 2.836 2.836 2.855 2.836 2.875 2,295,798 2.8481 0.70%
2015-01-14 0 4.290 4.260 4.290 4.240 4.310 1,357,100 5,802,072 4.2753 2.816 2.796 2.816 2.783 2.829 2,067,437 2.8064 0.47%
2015-01-13 0 4.270 4.240 4.270 4.190 4.420 4,567,000 19,687,402 4.3108 2.803 2.783 2.803 2.750 2.901 6,957,470 2.8297 0.71%
2015-01-12 0 4.240 4.210 4.240 4.100 4.630 4,270,000 18,148,850 4.2503 2.783 2.764 2.783 2.691 3.039 6,505,014 2.7900 -7.42%
2015-01-09 0 4.580 4.560 4.600 4.550 4.650 794,000 3,661,220 4.6111 3.006 2.993 3.020 2.987 3.052 1,209,597 3.0268 -1.29%
2015-01-08 0 4.640 4.570 4.640 4.410 4.670 2,350,000 10,773,140 4.5843 3.046 3.000 3.046 2.895 3.065 3,580,043 3.0092 5.94%
2015-01-07 0 4.380 4.370 4.380 4.250 4.520 1,023,000 4,533,080 4.4312 2.875 2.869 2.875 2.790 2.967 1,558,461 2.9087 1.86%
2015-01-06 0 4.300 4.290 4.300 4.110 4.300 1,088,000 4,629,860 4.2554 2.823 2.816 2.823 2.698 2.823 1,657,484 2.7933 2.38%
2015-01-05 0 4.200 4.200 4.210 4.140 4.240 1,029,000 4,316,340 4.1947 2.757 2.757 2.764 2.718 2.783 1,567,602 2.7535 0.72%
2015-01-02 0 4.170 4.140 4.170 4.110 4.250 324,000 1,351,040 4.1699 2.737 2.718 2.737 2.698 2.790 493,589 2.7372 -0.71%
2014-12-31 0 4.200 4.090 4.200 3.970 4.260 854,000 3,472,750 4.0665 2.757 2.685 2.757 2.606 2.796 1,301,003 2.6693 5.00%
2014-12-30 0 4.000 3.990 4.000 3.970 4.100 1,141,000 4,568,690 4.0041 2.626 2.619 2.626 2.606 2.691 1,738,225 2.6284 -1.23%
2014-12-29 0 4.050 4.040 4.080 4.040 4.200 721,000 2,950,725 4.0925 2.658 2.652 2.678 2.652 2.757 1,098,388 2.6864 -3.57%
2014-12-24 0 4.200 4.190 4.220 4.190 4.340 351,000 1,483,880 4.2276 2.757 2.750 2.770 2.750 2.849 534,721 2.7751 -0.47%
2014-12-23 0 4.220 4.180 4.210 4.180 4.360 3,144,000 13,323,691 4.2378 2.770 2.744 2.764 2.744 2.862 4,789,640 2.7818 -0.47%
2014-12-22 0 4.240 4.250 4.270 4.210 4.320 1,137,000 4,834,620 4.2521 2.783 2.790 2.803 2.764 2.836 1,732,131 2.7911 -0.24%
2014-12-19 0 4.250 4.200 4.250 4.110 4.490 846,000 3,570,840 4.2209 2.790 2.757 2.790 2.698 2.947 1,288,815 2.7706 -4.06%
2014-12-18 0 4.430 4.400 4.430 4.410 4.570 342,000 1,525,560 4.4607 2.908 2.888 2.908 2.895 3.000 521,010 2.9281 -3.49%
2014-12-17 0 4.590 4.510 4.790 4.500 4.810 1,800,000 8,228,215 4.5712 3.013 2.960 3.144 2.954 3.157 2,742,160 3.0006 -3.57%
2014-12-16 0 4.760 4.550 4.800 4.550 4.950 1,340,000 6,268,260 4.6778 3.125 2.987 3.151 2.987 3.249 2,041,386 3.0706 -0.83%
2014-12-15 0 4.800 4.790 4.800 4.790 5.010 993,000 4,824,160 4.8582 3.151 3.144 3.151 3.144 3.289 1,512,758 3.1890 -3.03%
2014-12-12 0 4.950 4.930 4.960 4.930 5.140 785,400 3,908,145 4.9760 3.249 3.236 3.256 3.236 3.374 1,196,496 3.2663 -0.80%
2014-12-11 0 4.990 4.990 5.000 4.970 5.220 1,908,000 9,545,420 5.0028 3.276 3.276 3.282 3.262 3.426 2,906,690 3.2839 -3.85%
2014-12-10 0 5.190 5.080 5.200 5.000 5.200 462,000 2,348,240 5.0828 3.407 3.335 3.413 3.282 3.413 703,821 3.3364 0.19%
2014-12-09 0 5.180 5.060 5.200 4.980 5.200 491,000 2,489,350 5.0700 3.400 3.321 3.413 3.269 3.413 748,000 3.3280 1.57%
2014-12-08 0 5.100 5.100 5.150 5.060 5.210 404,000 2,066,910 5.1161 3.348 3.348 3.381 3.321 3.420 615,463 3.3583 -2.49%
2014-12-05 0 5.230 5.210 5.230 5.220 5.330 264,000 1,381,420 5.2327 3.433 3.420 3.433 3.426 3.499 402,184 3.4348 -1.32%
2014-12-04 0 5.300 5.260 5.300 5.230 5.300 76,907 403,741 5.2497 3.479 3.453 3.479 3.433 3.479 117,162 3.4460 0.00%
2014-12-03 0 5.300 5.290 5.320 5.270 5.490 379,000 2,023,860 5.3400 3.479 3.472 3.492 3.459 3.604 577,377 3.5053 -3.46%
2014-12-02 0 5.490 5.440 5.460 5.210 5.520 379,000 2,018,160 5.3250 3.604 3.571 3.584 3.420 3.623 577,377 3.4954 4.97%
2014-12-01 0 5.230 5.230 5.260 5.160 5.420 313,000 1,637,210 5.2307 3.433 3.433 3.453 3.387 3.558 476,831 3.4335 -4.21%
2014-11-28 0 5.460 5.430 5.480 5.410 5.590 101,000 550,390 5.4494 3.584 3.564 3.597 3.551 3.669 153,866 3.5771 -0.55%
2014-11-27 0 5.490 5.450 5.500 5.410 5.790 816,000 4,531,450 5.5532 3.604 3.577 3.610 3.551 3.801 1,243,113 3.6452 -2.66%
2014-11-26 0 5.640 5.610 5.640 5.600 5.780 1,018,000 5,762,315 5.6604 3.702 3.682 3.702 3.676 3.794 1,550,844 3.7156 -2.25%
2014-11-25 0 5.770 5.740 5.790 5.580 5.790 99,000 558,050 5.6369 3.788 3.768 3.801 3.663 3.801 150,819 3.7001 2.12%
2014-11-24 0 5.650 5.610 5.650 5.620 5.740 508,000 2,860,440 5.6308 3.709 3.682 3.709 3.689 3.768 773,899 3.6961 -0.35%
2014-11-21 0 5.670 5.620 5.670 5.600 5.700 261,000 1,474,245 5.6484 3.722 3.689 3.722 3.676 3.742 397,613 3.7077 1.25%
2014-11-20 0 5.600 5.600 5.690 5.600 5.720 433,000 2,450,210 5.6587 3.676 3.676 3.735 3.676 3.755 659,642 3.7145 -1.75%
2014-11-19 0 5.700 5.650 5.700 - - 0 0 - 3.742 3.709 3.742 - - 0 - 0.00%
2014-11-18 0 5.700 5.680 5.700 5.660 5.780 440,000 2,510,210 5.7050 3.742 3.728 3.742 3.715 3.794 670,306 3.7449 0.71%
2014-11-17 0 5.660 5.610 5.670 5.630 5.750 464,000 2,623,240 5.6535 3.715 3.682 3.722 3.696 3.774 706,868 3.7111 -1.57%
2014-11-14 0 5.750 5.730 5.750 5.730 5.800 183,000 1,051,860 5.7479 3.774 3.761 3.774 3.761 3.807 278,786 3.7730 0.88%
2014-11-13 0 5.700 5.690 5.700 5.650 5.750 420,000 2,396,145 5.7051 3.742 3.735 3.742 3.709 3.774 639,837 3.7449 -0.52%
2014-11-12 0 5.730 5.710 5.760 5.730 5.800 330,000 1,903,990 5.7697 3.761 3.748 3.781 3.761 3.807 502,729 3.7873 -1.21%
2014-11-11 0 5.800 5.760 5.800 5.700 5.890 496,000 2,875,040 5.7965 3.807 3.781 3.807 3.742 3.866 755,617 3.8049 0.69%
2014-11-10 0 5.760 5.740 5.760 5.700 5.840 1,757,000 10,161,625 5.7835 3.781 3.768 3.781 3.742 3.833 2,676,653 3.7964 -1.03%
2014-11-07 0 5.820 5.750 5.820 5.830 5.860 5,000 29,220 5.8440 3.820 3.774 3.820 3.827 3.847 7,617 3.8361 -1.36%
2014-11-06 0 5.900 5.850 5.900 5.850 5.910 71,000 416,750 5.8697 3.873 3.840 3.873 3.840 3.879 108,163 3.8530 -0.84%
2014-11-05 0 5.950 5.900 5.950 5.750 5.970 325,000 1,916,740 5.8977 3.906 3.873 3.906 3.774 3.919 495,112 3.8713 2.23%
2014-11-04 0 5.820 5.750 5.830 5.720 5.900 418,000 2,406,548 5.7573 3.820 3.774 3.827 3.755 3.873 636,791 3.7792 2.46%
2014-11-03 0 5.680 5.680 5.790 5.680 5.940 377,000 2,181,030 5.7852 3.728 3.728 3.801 3.728 3.899 574,330 3.7975 -2.41%
2014-10-31 0 5.820 5.770 5.870 5.680 5.930 262,000 1,519,230 5.7986 3.820 3.788 3.853 3.728 3.893 399,137 3.8063 -0.51%
2014-10-30 0 5.850 5.830 5.850 5.800 5.890 407,000 2,371,650 5.8271 3.840 3.827 3.840 3.807 3.866 620,033 3.8250 0.17%
2014-10-29 0 5.840 5.840 5.860 5.800 5.860 277,000 1,612,950 5.8229 3.833 3.833 3.847 3.807 3.847 421,988 3.8223 0.69%
2014-10-28 0 5.800 5.800 5.810 5.750 5.820 287,000 1,664,820 5.8008 3.807 3.807 3.814 3.774 3.820 437,222 3.8077 1.93%
2014-10-27 0 5.690 5.690 5.720 5.630 5.820 210,000 1,211,210 5.7677 3.735 3.735 3.755 3.696 3.820 319,919 3.7860 -2.74%
2014-10-24 0 5.850 5.810 5.850 5.810 5.890 34,000 198,960 5.8518 3.840 3.814 3.840 3.814 3.866 51,796 3.8412 0.00%
2014-10-23 0 5.850 5.800 5.850 5.780 5.930 260,000 1,513,560 5.8214 3.840 3.807 3.840 3.794 3.893 396,090 3.8213 -1.18%
2014-10-22 0 5.920 5.870 5.920 5.820 5.970 1,710,000 10,125,840 5.9215 3.886 3.853 3.886 3.820 3.919 2,605,052 3.8870 -0.84%
2014-10-21 0 5.970 5.920 6.000 5.900 6.030 570,000 3,385,035 5.9387 3.919 3.886 3.939 3.873 3.958 868,351 3.8982 -1.00%
2014-10-20 0 6.030 6.010 6.050 6.000 6.060 46,000 276,800 6.0174 3.958 3.945 3.971 3.939 3.978 70,077 3.9499 -0.33%
2014-10-17 0 6.050 5.970 6.050 5.960 6.050 555,800 3,331,179 5.9935 3.971 3.919 3.971 3.912 3.971 846,718 3.9342 1.51%
2014-10-16 0 5.960 5.950 5.960 5.800 6.000 2,108,000 12,554,609 5.9557 3.912 3.906 3.912 3.807 3.939 3,211,374 3.9094 -0.17%
2014-10-15 0 5.970 5.970 5.980 5.830 6.030 1,765,000 10,552,230 5.9786 3.919 3.919 3.925 3.827 3.958 2,688,840 3.9245 0.34%
2014-10-14 0 5.950 5.940 5.960 5.830 6.030 955,000 5,679,760 5.9474 3.906 3.899 3.912 3.827 3.958 1,454,868 3.9040 -2.78%
2014-10-13 0 6.120 6.120 6.170 6.120 6.260 96,000 592,890 6.1759 4.017 4.017 4.050 4.017 4.109 146,249 4.0540 -2.24%
2014-10-10 0 6.260 6.210 6.260 6.200 6.790 312,000 1,938,470 6.2130 4.109 4.076 4.109 4.070 4.457 475,308 4.0783 -0.16%
2014-10-09 0 6.270 6.240 6.380 6.220 6.380 470,000 2,938,440 6.2520 4.116 4.096 4.188 4.083 4.188 716,009 4.1039 0.48%
2014-10-08 0 6.240 6.240 6.280 6.230 6.400 166,000 1,039,020 6.2592 4.096 4.096 4.122 4.089 4.201 252,888 4.1086 -3.11%
2014-10-07 0 6.440 6.440 6.460 6.200 6.450 645,600 4,044,034 6.2640 4.227 4.227 4.240 4.070 4.234 983,521 4.1118 3.54%
2014-10-06 0 6.220 6.210 6.220 6.200 6.320 202,000 1,261,290 6.2440 4.083 4.076 4.083 4.070 4.149 307,731 4.0987 -0.32%
2014-10-03 0 6.240 6.240 6.250 6.200 6.280 891,000 5,565,650 6.2465 4.096 4.096 4.103 4.070 4.122 1,357,369 4.1003 0.48%
2014-09-30 0 6.210 6.160 6.260 6.070 6.250 665,000 4,072,650 6.1243 4.076 4.044 4.109 3.984 4.103 1,013,076 4.0201 0.81%
2014-09-29 0 6.160 6.110 6.190 5.990 6.180 473,000 2,872,800 6.0736 4.044 4.011 4.063 3.932 4.057 720,579 3.9868 -0.48%
2014-09-26 0 6.190 6.180 6.190 6.150 6.200 106,000 655,380 6.1828 4.063 4.057 4.063 4.037 4.070 161,483 4.0585 0.65%
2014-09-25 0 6.150 6.140 6.230 6.100 6.250 470,000 2,885,320 6.1390 4.037 4.030 4.089 4.004 4.103 716,009 4.0297 -0.32%
2014-09-24 0 6.170 6.120 6.190 6.110 6.170 135,000 827,500 6.1296 4.050 4.017 4.063 4.011 4.050 205,662 4.0236 0.98%
2014-09-23 0 6.110 6.110 6.120 6.090 6.120 147,000 897,720 6.1069 4.011 4.011 4.017 3.998 4.017 223,943 4.0087 0.00%
2014-09-22 0 6.110 6.110 6.120 6.100 6.160 61,000 372,760 6.1108 4.011 4.011 4.017 4.004 4.044 92,929 4.0112 -0.33%
2014-09-19 0 6.130 6.120 6.160 6.110 6.160 222,200 1,359,082 6.1165 4.024 4.017 4.044 4.011 4.044 338,504 4.0150 0.33%
2014-09-18 0 6.110 6.110 6.150 6.090 6.150 395,000 2,412,350 6.1072 4.011 4.011 4.037 3.998 4.037 601,752 4.0089 0.00%
2014-09-17 0 6.110 6.110 6.160 6.110 6.190 212,000 1,302,400 6.1434 4.011 4.011 4.044 4.011 4.063 322,966 4.0326 -0.49%
2014-09-16 0 6.140 6.140 6.150 6.130 6.340 39,000 241,830 6.2008 4.030 4.030 4.037 4.024 4.162 59,413 4.0703 -3.61%
2014-09-15 0 6.370 6.360 6.370 6.330 6.400 663,000 4,210,940 6.3513 4.181 4.175 4.181 4.155 4.201 1,010,029 4.1691 0.79%
2014-09-12 0 6.320 6.310 6.360 6.100 6.370 640,000 4,004,770 6.2575 4.149 4.142 4.175 4.004 4.181 974,990 4.1075 3.44%
2014-09-11 0 6.110 6.110 6.120 6.090 6.190 379,000 2,318,001 6.1161 4.011 4.011 4.017 3.998 4.063 577,377 4.0147 0.16%
2014-09-10 0 6.100 6.100 6.110 6.080 6.150 813,000 4,956,200 6.0962 4.004 4.004 4.011 3.991 4.037 1,238,542 4.0016 -1.13%
2014-09-08 0 6.170 6.160 6.170 6.110 6.180 22,000 135,250 6.1477 4.050 4.044 4.050 4.011 4.057 33,515 4.0355 0.82%
2014-09-05 0 6.120 6.090 6.120 6.090 6.250 152,000 930,827 6.1239 4.017 3.998 4.017 3.998 4.103 231,560 4.0198 0.59%
2014-09-04 0 6.140 6.140 6.150 6.130 6.200 405,000 2,489,920 6.1480 3.994 3.994 4.000 3.987 4.033 622,665 3.9988 0.00%
2014-09-03 0 6.140 6.140 6.160 6.110 6.170 166,000 1,019,300 6.1404 3.994 3.994 4.007 3.974 4.013 255,216 3.9939 0.33%
2014-09-02 0 6.120 6.120 6.160 6.110 6.160 372,000 2,279,100 6.1266 3.981 3.981 4.007 3.974 4.007 571,929 3.9849 0.00%
2014-09-01 0 6.120 6.120 6.150 6.110 6.140 166,000 1,015,150 6.1154 3.981 3.981 4.000 3.974 3.994 255,216 3.9776 0.00%
2014-08-29 0 6.120 6.120 6.160 6.100 6.160 159,000 973,870 6.1250 3.981 3.981 4.007 3.968 4.007 244,454 3.9839 0.00%
2014-08-28 0 6.120 6.110 6.160 6.050 6.230 776,527 4,753,513 6.1215 3.981 3.974 4.007 3.935 4.052 1,193,867 3.9816 -2.24%
2014-08-27 0 6.260 6.230 6.260 6.190 6.260 501,000 3,114,560 6.2167 4.072 4.052 4.072 4.026 4.072 770,260 4.0435 0.81%
2014-08-26 0 6.210 6.200 6.210 6.040 6.210 721,000 4,422,105 6.1333 4.039 4.033 4.039 3.929 4.039 1,108,498 3.9893 0.49%
2014-08-25 0 6.180 6.180 6.200 6.100 6.230 259,000 1,600,370 6.1790 4.020 4.020 4.033 3.968 4.052 398,198 4.0190 1.31%
2014-08-22 0 6.100 6.100 6.150 6.050 6.130 295,000 1,799,885 6.1013 3.968 3.968 4.000 3.935 3.987 453,546 3.9685 0.33%
2014-08-21 0 6.080 6.070 6.120 6.010 6.330 604,000 3,686,800 6.1040 3.955 3.948 3.981 3.909 4.117 928,617 3.9702 -3.18%
2014-08-20 0 6.280 6.270 6.290 6.230 6.450 601,000 3,781,135 6.2914 4.085 4.078 4.091 4.052 4.195 924,004 4.0921 -2.64%
2014-08-19 0 6.450 6.390 6.460 6.340 6.460 235,000 1,507,505 6.4149 4.195 4.156 4.202 4.124 4.202 361,299 4.1725 1.10%
2014-08-18 0 6.380 6.340 6.380 6.300 6.430 395,000 2,515,470 6.3683 4.150 4.124 4.150 4.098 4.182 607,291 4.1421 -0.62%
2014-08-15 0 6.420 6.420 6.480 6.410 6.650 828,000 5,399,460 6.5211 4.176 4.176 4.215 4.169 4.325 1,273,004 4.2415 -3.46%
2014-08-14 0 6.650 6.630 6.680 6.630 6.750 277,000 1,851,235 6.6832 4.325 4.312 4.345 4.312 4.390 425,872 4.3469 -1.04%
2014-08-13 0 6.720 6.700 6.720 6.660 6.770 780,513 5,229,929 6.7006 4.371 4.358 4.371 4.332 4.403 1,199,996 4.3583 0.60%
2014-08-12 0 6.680 6.670 6.700 6.670 6.700 207,000 1,383,880 6.6854 4.345 4.338 4.358 4.338 4.358 318,251 4.3484 -0.45%
2014-08-11 0 6.710 6.710 6.720 6.640 6.760 252,000 1,688,280 6.6995 4.364 4.364 4.371 4.319 4.397 387,436 4.3576 0.90%
2014-08-08 0 6.650 6.650 6.660 6.590 6.700 316,000 2,101,335 6.6498 4.325 4.325 4.332 4.286 4.358 485,833 4.3252 0.91%
2014-08-07 0 6.590 6.610 6.620 6.590 6.770 2,031,000 13,538,075 6.6657 4.286 4.299 4.306 4.286 4.403 3,122,550 4.3356 -1.93%
2014-08-06 0 6.720 6.690 6.720 6.610 6.720 705,000 4,707,100 6.6767 4.371 4.351 4.371 4.299 4.371 1,083,898 4.3427 1.20%
2014-08-05 0 6.640 6.630 6.660 6.610 6.680 174,000 1,155,234 6.6393 4.319 4.312 4.332 4.299 4.345 267,515 4.3184 0.76%
2014-08-04 0 6.590 6.580 6.600 6.580 6.700 600,000 3,965,980 6.6100 4.286 4.280 4.293 4.280 4.358 922,467 4.2993 -0.45%
2014-08-01 0 6.620 6.610 6.620 6.600 6.690 115,000 762,910 6.6340 4.306 4.299 4.306 4.293 4.351 176,806 4.3150 -1.19%
2014-07-31 0 6.700 6.690 6.710 6.660 6.790 210,000 1,407,970 6.7046 4.358 4.351 4.364 4.332 4.416 322,863 4.3609 -0.59%
2014-07-30 0 6.740 6.710 6.750 6.690 6.800 1,180,000 7,945,720 6.7337 4.384 4.364 4.390 4.351 4.423 1,814,185 4.3798 0.60%
2014-07-29 0 6.700 6.670 6.700 6.670 6.800 1,784,000 11,947,199 6.6969 4.358 4.338 4.358 4.338 4.423 2,742,801 4.3558 0.15%
2014-07-28 0 6.690 6.670 6.690 6.680 6.810 409,000 2,756,565 6.7398 4.351 4.338 4.351 4.345 4.429 628,815 4.3837 -0.59%
2014-07-25 0 6.730 6.720 6.730 6.660 6.800 332,000 2,233,130 6.7263 4.377 4.371 4.377 4.332 4.423 510,432 4.3750 -0.30%
2014-07-24 0 6.750 6.740 6.750 6.700 6.800 1,283,000 8,660,661 6.7503 4.390 4.384 4.390 4.358 4.423 1,972,542 4.3906 -0.30%
2014-07-23 0 6.770 6.750 6.760 6.750 6.850 1,183,000 8,003,835 6.7657 4.403 4.390 4.397 4.390 4.455 1,818,797 4.4006 0.15%
2014-07-22 0 6.760 6.730 6.760 6.730 6.810 1,179,000 7,979,318 6.7679 4.397 4.377 4.397 4.377 4.429 1,812,647 4.4020 0.15%
2014-07-21 0 6.750 6.740 6.750 6.700 6.800 351,000 2,367,210 6.7442 4.390 4.384 4.390 4.358 4.423 539,643 4.3866 -0.88%
2014-07-18 0 6.810 6.800 6.820 6.790 6.850 1,251,000 8,512,645 6.8047 4.429 4.423 4.436 4.416 4.455 1,923,343 4.4260 -0.29%
2014-07-17 0 6.830 6.810 6.830 6.800 6.850 1,056,000 7,218,190 6.8354 4.442 4.429 4.442 4.423 4.455 1,623,542 4.4460 0.29%
2014-07-16 0 6.810 6.800 6.810 6.790 6.930 2,387,000 16,319,390 6.8368 4.429 4.423 4.429 4.416 4.507 3,669,880 4.4468 -0.58%
2014-07-15 0 6.850 6.820 6.850 6.790 6.900 2,508,000 17,093,540 6.8156 4.455 4.436 4.455 4.416 4.488 3,855,911 4.4331 0.74%
2014-07-14 0 6.800 6.760 6.800 6.770 6.800 2,086,000 14,177,765 6.7966 4.423 4.397 4.423 4.403 4.423 3,207,110 4.4207 0.00%
2014-07-11 0 6.800 6.770 6.800 6.770 6.840 1,830,000 12,449,910 6.8032 4.423 4.403 4.423 4.403 4.449 2,813,524 4.4250 -0.58%
2014-07-10 0 6.840 6.830 6.840 6.670 6.860 1,824,000 12,429,810 6.8146 4.449 4.442 4.449 4.338 4.462 2,804,299 4.4324 2.55%
2014-07-09 0 6.670 6.640 6.670 6.500 6.730 986,000 6,491,542 6.5837 4.338 4.319 4.338 4.228 4.377 1,515,920 4.2822 1.83%
2014-07-08 0 6.550 6.550 6.580 6.470 6.580 1,992,000 13,024,260 6.5383 4.260 4.260 4.280 4.208 4.280 3,062,590 4.2527 1.71%
2014-07-07 0 6.440 6.440 6.540 6.360 6.600 407,000 2,660,585 6.5371 4.189 4.189 4.254 4.137 4.293 625,740 4.2519 -1.83%
2014-07-04 0 6.560 6.540 6.560 6.520 6.650 86,000 563,840 6.5563 4.267 4.254 4.267 4.241 4.325 132,220 4.2644 -0.46%
2014-07-03 0 6.590 6.530 6.600 6.510 6.690 455,000 2,999,000 6.5912 4.286 4.247 4.293 4.234 4.351 699,537 4.2871 -0.60%
2014-07-02 0 6.630 6.600 6.660 6.540 6.730 783,000 5,187,163 6.6247 4.312 4.293 4.332 4.254 4.377 1,203,819 4.3089 -0.75%
2014-06-30 0 6.680 6.660 6.680 6.600 6.780 785,000 5,261,430 6.7025 4.345 4.332 4.345 4.293 4.410 1,206,894 4.3595 1.52%
2014-06-27 0 6.580 6.550 6.580 6.510 6.600 481,900 3,168,345 6.5747 4.280 4.260 4.280 4.234 4.293 740,895 4.2764 1.23%
2014-06-26 0 6.500 6.480 6.500 6.350 6.580 1,478,000 9,493,905 6.4235 4.228 4.215 4.228 4.130 4.280 2,272,343 4.1780 1.56%
2014-06-25 0 6.400 6.370 6.390 6.350 6.400 234,000 1,492,415 6.3778 4.163 4.143 4.156 4.130 4.163 359,762 4.1483 0.47%
2014-06-24 0 6.370 6.370 6.380 6.360 6.400 127,000 810,575 6.3825 4.143 4.143 4.150 4.137 4.163 195,255 4.1514 -0.31%
2014-06-23 0 6.390 6.370 6.390 6.360 6.400 62,000 395,560 6.3800 4.156 4.143 4.156 4.137 4.163 95,322 4.1497 0.00%
2014-06-20 0 6.390 6.360 6.400 6.360 6.400 205,000 1,310,360 6.3920 4.156 4.137 4.163 4.137 4.163 315,176 4.1575 0.00%
2014-06-19 0 6.390 6.390 6.400 6.320 6.400 727,000 4,624,299 6.3608 4.156 4.156 4.163 4.111 4.163 1,117,722 4.1373 0.79%
2014-06-18 0 6.340 6.330 6.340 6.330 6.350 1,294,000 8,200,918 6.3376 4.124 4.117 4.124 4.117 4.130 1,989,453 4.1222 0.16%
2014-06-17 0 6.330 6.300 6.340 6.320 6.370 797,000 5,052,860 6.3398 4.117 4.098 4.124 4.111 4.143 1,225,343 4.1236 -0.16%
2014-06-16 0 6.340 6.330 6.340 6.310 6.350 1,354,000 8,579,260 6.3362 4.124 4.117 4.124 4.104 4.130 2,081,700 4.1213 0.00%
2014-06-13 0 6.340 6.330 6.340 6.290 6.420 587,000 3,714,550 6.3280 4.124 4.117 4.124 4.091 4.176 902,480 4.1159 0.32%
2014-06-12 0 6.320 6.330 6.340 6.300 6.350 325,000 2,053,330 6.3179 4.111 4.117 4.124 4.098 4.130 499,670 4.1094 -0.72%
2014-06-11 0 6.410 6.400 6.410 6.370 6.450 351,000 2,248,410 6.4057 4.141 4.134 4.141 4.115 4.166 543,373 4.1379 0.63%
2014-06-10 0 6.370 6.360 6.380 6.300 6.420 139,000 882,770 6.3509 4.115 4.108 4.121 4.070 4.147 215,182 4.1024 -0.93%
2014-06-09 0 6.430 6.400 6.430 6.400 6.450 383,000 2,463,760 6.4328 4.154 4.134 4.154 4.134 4.166 592,911 4.1554 1.26%
2014-06-06 0 6.350 6.330 6.350 6.280 6.400 243,000 1,538,820 6.3326 4.102 4.089 4.102 4.057 4.134 376,181 4.0906 1.44%
2014-06-05 0 6.260 6.260 6.300 6.230 6.420 107,000 672,390 6.2840 4.044 4.044 4.070 4.024 4.147 165,644 4.0593 -2.03%
2014-06-04 0 6.390 6.310 6.390 6.240 6.440 21,000 133,710 6.3671 4.128 4.076 4.128 4.031 4.160 32,509 4.1130 0.63%
2014-06-03 0 6.350 6.300 6.350 6.210 6.450 249,000 1,577,825 6.3366 4.102 4.070 4.102 4.011 4.166 385,470 4.0933 1.60%
2014-05-30 0 6.250 6.210 6.270 6.200 6.290 307,000 1,910,990 6.2247 4.037 4.011 4.050 4.005 4.063 475,258 4.0210 -0.32%
2014-05-29 0 6.270 6.250 6.300 6.200 6.300 324,000 2,022,110 6.2411 4.050 4.037 4.070 4.005 4.070 501,575 4.0315 0.80%
2014-05-28 0 6.220 6.210 6.220 6.200 6.400 314,000 1,955,245 6.2269 4.018 4.011 4.018 4.005 4.134 486,094 4.0224 0.16%
2014-05-27 0 6.210 6.210 6.240 6.110 6.250 469,000 2,909,895 6.2045 4.011 4.011 4.031 3.947 4.037 726,045 4.0079 -0.16%
2014-05-26 0 6.220 6.220 6.260 6.200 6.290 383,700 2,389,184 6.2267 4.018 4.018 4.044 4.005 4.063 593,995 4.0222 -0.32%
2014-05-23 0 6.240 6.240 6.260 6.220 6.330 92,000 573,330 6.2318 4.031 4.031 4.044 4.018 4.089 142,423 4.0256 -0.16%
2014-05-22 0 6.250 6.230 6.250 6.190 6.270 184,000 1,144,120 6.2180 4.037 4.024 4.037 3.999 4.050 284,845 4.0166 0.32%
2014-05-21 0 6.230 6.220 6.230 6.200 6.250 62,000 385,680 6.2206 4.024 4.018 4.024 4.005 4.037 95,980 4.0183 -0.48%
2014-05-20 0 6.260 6.230 6.280 6.240 6.300 41,000 256,930 6.2666 4.044 4.024 4.057 4.031 4.070 63,471 4.0480 0.48%
2014-05-19 0 6.230 6.210 6.230 6.190 6.240 82,000 509,640 6.2151 4.024 4.011 4.024 3.999 4.031 126,942 4.0148 0.16%
2014-05-16 0 6.220 6.200 6.240 6.180 6.280 72,000 447,160 6.2106 4.018 4.005 4.031 3.992 4.057 111,461 4.0118 -0.32%
2014-05-15 0 6.240 6.200 6.240 6.220 6.270 54,000 336,840 6.2378 4.031 4.005 4.031 4.018 4.050 83,596 4.0294 -0.16%
2014-05-14 0 6.250 6.220 6.260 6.200 6.280 164,000 1,023,885 6.2432 4.037 4.018 4.044 4.005 4.057 253,884 4.0329 0.32%
2014-05-13 0 6.230 6.200 6.230 6.180 6.280 138,000 858,270 6.2193 4.024 4.005 4.024 3.992 4.057 213,634 4.0175 0.48%
2014-05-12 0 6.200 6.200 6.210 6.180 6.260 297,000 1,843,170 6.2060 4.005 4.005 4.011 3.992 4.044 459,777 4.0088 0.65%
2014-05-09 0 6.160 6.160 6.200 6.140 6.190 115,000 709,270 6.1676 3.979 3.979 4.005 3.966 3.999 178,028 3.9840 -0.32%
2014-05-08 0 6.180 6.180 6.190 6.110 6.210 154,000 950,270 6.1706 3.992 3.992 3.999 3.947 4.011 238,403 3.9860 1.15%
2014-05-07 0 6.110 6.110 6.120 6.100 6.140 518,600 3,168,326 6.1094 3.947 3.947 3.953 3.940 3.966 802,830 3.9464 -0.16%
2014-05-05 0 6.120 6.110 6.130 6.120 6.250 53,000 325,930 6.1496 3.953 3.947 3.960 3.953 4.037 82,048 3.9724 -0.49%
2014-05-02 0 6.150 6.130 6.210 6.110 6.220 119,000 732,950 6.1592 3.973 3.960 4.011 3.947 4.018 184,220 3.9787 0.00%
2014-04-30 0 6.150 6.150 6.200 6.080 6.250 476,000 2,908,635 6.1106 3.973 3.973 4.005 3.927 4.037 736,882 3.9472 1.49%
2014-04-29 0 6.060 6.060 6.110 6.060 6.140 661,000 4,031,060 6.0984 3.915 3.915 3.947 3.915 3.966 1,023,275 3.9394 -0.66%
2014-04-28 0 6.100 6.100 6.130 6.100 6.200 118,000 724,830 6.1426 3.940 3.940 3.960 3.940 4.005 182,672 3.9679 -1.77%
2014-04-25 0 6.210 6.160 6.220 6.150 6.220 33,000 203,890 6.1785 4.011 3.979 4.018 3.973 4.018 51,086 3.9911 0.00%
2014-04-24 0 6.210 6.180 6.220 6.200 6.270 72,000 448,270 6.2260 4.011 3.992 4.018 4.005 4.050 111,461 4.0218 -1.27%
2014-04-23 0 6.290 6.280 6.300 6.250 6.450 340,000 2,155,750 6.3404 4.063 4.057 4.070 4.037 4.166 526,344 4.0957 -2.78%
2014-04-22 0 6.470 6.470 6.500 6.140 6.460 522,000 3,253,190 6.2322 4.179 4.179 4.199 3.966 4.173 808,093 4.0258 4.86%
2014-04-17 0 6.170 6.140 6.180 6.110 6.180 670,447 4,119,406 6.1443 3.986 3.966 3.992 3.947 3.992 1,037,900 3.9690 0.98%
2014-04-16 0 6.110 6.110 6.120 6.090 6.150 1,095,000 6,684,600 6.1047 3.947 3.947 3.953 3.934 3.973 1,695,138 3.9434 0.16%
2014-04-15 0 6.100 6.100 6.140 6.100 6.200 1,601,544 9,814,867 6.1284 3.940 3.940 3.966 3.940 4.005 2,479,304 3.9587 -1.13%
2014-04-14 0 6.170 6.150 6.200 6.130 6.190 140,071 860,923 6.1463 3.986 3.973 4.005 3.960 3.999 216,840 3.9703 0.33%
2014-04-11 0 6.150 6.140 6.180 6.100 6.200 223,000 1,371,970 6.1523 3.973 3.966 3.992 3.940 4.005 345,220 3.9742 0.00%
2014-04-10 0 6.150 6.140 6.170 6.130 6.210 1,123,000 6,903,640 6.1475 3.973 3.966 3.986 3.960 4.011 1,738,484 3.9711 0.16%
2014-04-09 0 6.140 6.130 6.140 6.100 6.160 1,395,000 8,558,230 6.1349 3.966 3.960 3.966 3.940 3.979 2,159,559 3.9630 0.16%
2014-04-08 0 6.130 6.130 6.180 6.110 6.190 871,000 5,354,419 6.1474 3.960 3.960 3.992 3.947 3.999 1,348,370 3.9710 -0.81%
2014-04-07 0 6.180 6.160 6.180 6.130 6.250 301,000 1,858,900 6.1757 3.992 3.979 3.992 3.960 4.037 465,969 3.9893 -0.48%
2014-04-04 0 6.210 6.190 6.210 6.180 6.350 301,000 1,871,485 6.2176 4.011 3.999 4.011 3.992 4.102 465,969 4.0163 0.16%
2014-04-03 0 6.200 6.180 6.200 6.150 6.300 814,700 5,071,778 6.2253 4.005 3.992 4.005 3.973 4.070 1,261,213 4.0213 0.16%
2014-04-02 0 6.190 6.180 6.200 6.170 6.280 535,000 3,331,025 6.2262 3.999 3.992 4.005 3.986 4.057 828,218 4.0219 -1.12%
2014-04-01 0 6.260 6.240 6.260 6.160 6.310 515,000 3,214,275 6.2413 4.044 4.031 4.044 3.979 4.076 797,257 4.0317 1.62%
2014-03-31 0 6.160 6.160 6.180 6.100 6.370 1,197,000 7,339,675 6.1317 3.979 3.979 3.992 3.940 4.115 1,853,041 3.9609 0.49%
2014-03-28 0 6.130 6.120 6.130 6.100 6.350 1,072,000 6,578,980 6.1371 3.960 3.953 3.960 3.940 4.102 1,659,532 3.9644 -1.92%
2014-03-27 0 6.250 6.240 6.290 6.180 6.370 1,377,000 8,600,730 6.2460 4.037 4.031 4.063 3.992 4.115 2,131,694 4.0347 -2.34%
2014-03-26 0 6.400 6.400 6.410 6.340 6.460 962,000 6,153,790 6.3969 4.134 4.134 4.141 4.095 4.173 1,489,244 4.1322 0.47%
2014-03-25 0 6.370 6.350 6.370 6.340 6.420 994,000 6,333,040 6.3713 4.115 4.102 4.115 4.095 4.147 1,538,783 4.1156 -0.16%
2014-03-24 0 6.380 6.350 6.390 6.360 6.500 803,000 5,143,310 6.4051 4.121 4.102 4.128 4.108 4.199 1,243,101 4.1375 1.59%
2014-03-21 0 6.280 6.320 6.350 6.190 6.380 2,467,000 15,498,035 6.2821 4.057 4.083 4.102 3.999 4.121 3,819,091 4.0580 -0.63%
2014-03-20 0 6.320 6.320 6.330 6.300 6.380 510,000 3,228,255 6.3299 4.083 4.083 4.089 4.070 4.121 789,516 4.0889 -0.63%
2014-03-19 0 6.360 6.340 6.380 6.300 6.430 326,000 2,078,735 6.3765 4.108 4.095 4.121 4.070 4.154 504,671 4.1190 0.79%
2014-03-18 0 6.310 6.290 6.300 6.270 6.400 561,000 3,539,965 6.3101 4.076 4.063 4.070 4.050 4.134 868,468 4.0761 -1.10%
2014-03-17 0 6.380 6.380 6.390 6.350 6.560 2,717,929 17,409,663 6.4055 4.121 4.121 4.128 4.102 4.238 4,207,547 4.1377 -0.78%
2014-03-14 0 6.430 6.420 6.430 6.200 6.430 1,357,000 8,653,065 6.3766 4.154 4.147 4.154 4.005 4.154 2,100,732 4.1191 0.78%
2014-03-13 0 6.380 6.370 6.380 6.360 6.430 211,000 1,348,430 6.3907 4.121 4.115 4.121 4.108 4.154 326,643 4.1281 0.00%
2014-03-12 0 6.380 6.370 6.380 6.350 6.430 394,000 2,510,790 6.3726 4.121 4.115 4.121 4.102 4.154 609,940 4.1165 -0.78%
2014-03-11 0 6.430 6.420 6.440 6.330 6.460 486,000 3,115,770 6.4110 4.154 4.147 4.160 4.089 4.173 752,363 4.1413 0.78%
2014-03-10 0 6.380 6.380 6.390 6.300 6.450 1,794,200 11,477,726 6.3971 4.121 4.121 4.128 4.070 4.166 2,777,549 4.1323 -0.78%
2014-03-07 0 6.430 6.400 6.420 6.280 6.440 2,698,000 17,273,895 6.4025 4.154 4.134 4.147 4.057 4.160 4,176,696 4.1358 3.88%
2014-03-06 0 6.190 6.170 6.200 6.150 6.330 496,000 3,069,440 6.1884 3.999 3.986 4.005 3.973 4.089 767,843 3.9975 -1.59%
2014-03-05 0 6.290 6.290 6.340 6.210 6.450 577,000 3,627,950 6.2876 4.063 4.063 4.095 4.011 4.166 893,237 4.0616 -2.18%
2014-03-04 0 6.430 6.390 6.400 6.350 6.430 639,000 4,077,730 6.3814 4.154 4.128 4.134 4.102 4.154 989,217 4.1222 1.74%
2014-03-03 0 6.320 6.320 6.330 6.320 6.440 603,000 3,839,770 6.3678 4.083 4.083 4.089 4.083 4.160 933,487 4.1134 -2.02%
2014-02-28 0 6.450 6.440 6.450 6.360 6.460 302,000 1,938,620 6.4193 4.166 4.160 4.166 4.108 4.173 467,517 4.1466 0.16%
2014-02-27 0 6.440 6.440 6.450 6.350 6.480 607,872 3,919,853 6.4485 4.160 4.160 4.166 4.102 4.186 941,029 4.1655 0.31%
2014-02-26 0 6.420 6.400 6.430 6.240 6.460 530,000 3,384,980 6.3868 4.147 4.134 4.154 4.031 4.173 820,478 4.1256 2.23%
2014-02-25 0 6.280 6.210 6.280 6.130 6.280 4,678,000 28,838,920 6.1648 4.057 4.011 4.057 3.960 4.057 7,241,876 3.9822 2.28%
2014-02-24 0 6.140 6.130 6.150 6.120 6.180 1,457,392 8,945,247 6.1378 3.966 3.960 3.973 3.953 3.992 2,256,146 3.9648 -0.65%
2014-02-21 0 6.180 6.180 6.190 6.160 6.260 232,000 1,440,040 6.2071 3.992 3.992 3.999 3.979 4.044 359,152 4.0096 -0.96%
2014-02-20 0 6.240 6.200 6.250 6.200 6.260 710,000 4,419,366 6.2245 4.031 4.005 4.037 4.005 4.044 1,099,130 4.0208 -0.32%
2014-02-19 0 6.260 6.250 6.260 6.170 6.260 325,000 2,020,853 6.2180 4.044 4.037 4.044 3.986 4.044 503,123 4.0166 0.16%
2014-02-18 0 6.250 6.210 6.240 6.140 6.250 1,642,000 10,166,140 6.1913 4.037 4.011 4.031 3.966 4.037 2,541,933 3.9994 0.81%
2014-02-17 0 6.200 6.180 6.200 6.110 6.260 3,928,000 24,255,035 6.1749 4.005 3.992 4.005 3.947 4.044 6,080,823 3.9888 1.47%
2014-02-14 0 6.110 6.090 6.110 5.990 6.110 1,201,000 7,271,025 6.0541 3.947 3.934 3.947 3.869 3.947 1,859,233 3.9108 0.99%
2014-02-13 0 6.050 6.040 6.050 6.000 6.190 1,176,000 7,112,823 6.0483 3.908 3.902 3.908 3.876 3.999 1,820,532 3.9070 0.83%
2014-02-12 0 6.000 5.970 6.000 5.920 6.040 516,000 3,085,775 5.9802 3.876 3.856 3.876 3.824 3.902 798,805 3.8630 1.35%
2014-02-11 0 5.920 5.920 5.940 5.900 6.020 269,000 1,601,594 5.9539 3.824 3.824 3.837 3.811 3.889 416,431 3.8460 -1.33%
2014-02-10 0 6.000 5.950 6.000 5.950 6.140 220,000 1,322,130 6.0097 3.876 3.843 3.876 3.843 3.966 340,576 3.8820 -0.33%
2014-02-07 0 6.020 6.000 6.020 5.970 6.050 97,000 582,840 6.0087 3.889 3.876 3.889 3.856 3.908 150,163 3.8814 2.03%
2014-02-06 0 5.900 5.880 5.900 5.870 5.960 199,000 1,177,274 5.9159 3.811 3.798 3.811 3.792 3.850 308,066 3.8215 1.55%
2014-02-05 0 5.810 5.790 5.830 5.800 6.060 336,000 1,981,544 5.8975 3.753 3.740 3.766 3.747 3.915 520,152 3.8095 -4.28%
2014-02-04 0 6.070 6.070 6.080 5.890 6.270 1,513,000 9,310,480 6.1537 3.921 3.921 3.927 3.805 4.050 2,342,232 3.9750 1.85%
2014-01-30 0 5.960 5.960 5.990 5.820 5.990 283,000 1,668,120 5.8944 3.850 3.850 3.869 3.760 3.869 438,104 3.8076 -0.50%
2014-01-29 0 5.990 5.980 5.990 5.880 6.030 700,000 4,196,760 5.9954 3.869 3.863 3.869 3.798 3.895 1,083,650 3.8728 0.17%
2014-01-28 0 5.980 5.970 5.980 5.880 5.990 479,000 2,836,238 5.9212 3.863 3.856 3.863 3.798 3.869 741,526 3.8249 -1.97%
2014-01-27 0 6.100 6.080 6.120 6.030 6.120 1,544,000 9,405,285 6.0915 3.940 3.927 3.953 3.895 3.953 2,390,222 3.9349 -0.33%
2014-01-24 0 6.120 6.100 6.120 6.090 6.190 972,000 5,941,780 6.1129 3.953 3.940 3.953 3.934 3.999 1,504,725 3.9487 0.16%
2014-01-23 0 6.110 6.100 6.110 6.090 6.190 481,000 2,941,260 6.1149 3.947 3.940 3.947 3.934 3.999 744,622 3.9500 0.33%
2014-01-22 0 6.090 6.090 6.130 5.960 6.150 1,166,000 7,085,830 6.0770 3.934 3.934 3.960 3.850 3.973 1,805,051 3.9256 0.00%
2014-01-21 0 6.090 6.090 6.100 6.050 6.150 669,000 4,078,100 6.0958 3.934 3.934 3.940 3.908 3.973 1,035,660 3.9377 0.00%
2014-01-20 0 6.090 6.080 6.090 6.020 6.160 1,796,200 10,999,220 6.1236 3.934 3.927 3.934 3.889 3.979 2,780,645 3.9556 1.50%
2014-01-17 0 6.000 5.970 6.000 5.960 6.200 2,890,000 17,596,504 6.0888 3.876 3.856 3.876 3.850 4.005 4,473,925 3.9331 -0.66%
2014-01-16 0 6.040 6.010 6.040 5.940 6.130 1,309,000 7,891,920 6.0290 3.902 3.882 3.902 3.837 3.960 2,026,425 3.8945 1.17%
2014-01-15 0 5.970 5.940 5.970 5.780 5.980 2,205,000 13,120,617 5.9504 3.856 3.837 3.856 3.734 3.863 3,413,497 3.8437 3.29%
2014-01-14 0 5.780 5.770 5.790 5.770 5.880 630,000 3,658,520 5.8072 3.734 3.727 3.740 3.727 3.798 975,285 3.7512 -0.52%
2014-01-13 0 5.810 5.800 5.810 5.780 5.840 767,000 4,450,085 5.8019 3.753 3.747 3.753 3.734 3.772 1,187,370 3.7478 0.35%
2014-01-10 0 5.790 5.770 5.800 5.770 5.880 1,015,000 5,902,848 5.8156 3.740 3.727 3.747 3.727 3.798 1,571,292 3.7567 -0.86%
2014-01-09 0 5.840 5.820 5.840 5.760 5.930 944,000 5,502,175 5.8286 3.772 3.760 3.772 3.721 3.831 1,461,379 3.7651 0.52%
2014-01-08 0 5.810 5.810 5.830 5.790 5.900 850,000 4,942,065 5.8142 3.753 3.753 3.766 3.740 3.811 1,315,860 3.7558 -1.53%
2014-01-07 0 5.900 5.900 5.920 5.890 5.990 642,000 3,807,210 5.9302 3.811 3.811 3.824 3.805 3.869 993,862 3.8307 -1.50%
2014-01-06 0 5.990 5.980 5.990 5.950 6.010 663,000 3,970,780 5.9891 3.869 3.863 3.869 3.843 3.882 1,026,371 3.8688 -0.50%
2014-01-03 0 6.020 6.010 6.020 6.010 6.080 678,000 4,089,370 6.0315 3.889 3.882 3.889 3.882 3.927 1,049,592 3.8962 -0.66%
2014-01-02 0 6.060 6.050 6.100 6.050 6.120 252,000 1,527,950 6.0633 3.915 3.908 3.940 3.908 3.953 390,114 3.9167 0.17%
2013-12-31 0 6.050 6.020 6.090 6.020 6.090 457,000 2,762,510 6.0449 3.908 3.889 3.934 3.889 3.934 707,468 3.9048 0.33%
2013-12-30 0 6.030 6.030 6.040 6.000 6.090 980,000 5,910,320 6.0309 3.895 3.895 3.902 3.876 3.934 1,517,110 3.8958 0.17%
2013-12-27 0 6.020 6.020 6.030 5.990 6.090 758,000 4,555,105 6.0094 3.889 3.889 3.895 3.869 3.934 1,173,438 3.8818 0.50%
2013-12-24 0 5.990 5.980 6.000 5.920 6.100 2,646,100 15,752,780 5.9532 3.869 3.863 3.876 3.824 3.940 4,096,351 3.8456 1.18%
2013-12-23 0 5.920 5.910 5.930 5.860 5.940 191,000 1,127,700 5.9042 3.824 3.818 3.831 3.785 3.837 295,682 3.8139 1.54%
2013-12-20 0 5.830 5.810 5.860 5.700 5.860 1,971,000 11,407,400 5.7876 3.766 3.753 3.785 3.682 3.785 3,051,248 3.7386 0.69%
2013-12-19 0 5.790 5.750 5.800 5.740 5.900 2,086,000 12,138,625 5.8191 3.740 3.714 3.747 3.708 3.811 3,229,276 3.7589 -1.36%
2013-12-18 0 5.870 5.820 5.870 5.600 6.100 1,598,832 9,118,516 5.7032 3.792 3.760 3.792 3.617 3.940 2,475,106 3.6841 3.71%
2013-12-17 0 5.660 5.650 5.660 5.590 5.800 2,686,000 15,265,170 5.6832 3.656 3.650 3.656 3.611 3.747 4,158,119 3.6712 -2.08%
2013-12-16 0 5.780 5.760 5.790 5.740 5.880 2,568,000 14,883,580 5.7958 3.734 3.721 3.740 3.708 3.798 3,975,446 3.7439 -0.34%
2013-12-13 0 5.800 5.790 5.800 5.800 5.930 627,000 3,660,770 5.8385 3.747 3.740 3.747 3.747 3.831 970,641 3.7715 -1.19%
2013-12-12 0 5.870 5.860 5.910 5.860 5.940 755,000 4,464,050 5.9126 3.792 3.785 3.818 3.785 3.837 1,168,794 3.8194 -1.18%
2013-12-11 0 5.940 5.930 5.950 5.920 5.990 706,000 4,189,600 5.9343 3.837 3.831 3.843 3.824 3.869 1,092,938 3.8333 0.17%
2013-12-10 0 5.930 5.920 5.930 5.930 5.980 793,000 4,705,520 5.9338 3.831 3.824 3.831 3.831 3.863 1,227,620 3.8330 0.17%
2013-12-09 0 5.920 5.920 5.940 5.850 6.060 657,000 3,914,260 5.9578 3.824 3.824 3.837 3.779 3.915 1,017,083 3.8485 -2.31%
2013-12-06 0 6.060 6.050 6.070 6.050 6.100 149,000 904,490 6.0704 3.915 3.908 3.921 3.908 3.940 230,663 3.9213 -0.66%
2013-12-05 0 6.100 6.100 6.110 6.100 6.200 218,000 1,335,630 6.1267 3.940 3.940 3.947 3.940 4.005 337,479 3.9577 -0.97%
2013-12-04 0 6.160 6.110 6.170 6.080 6.240 492,000 3,026,325 6.1511 3.979 3.947 3.986 3.927 4.031 761,651 3.9734 0.98%
2013-12-03 0 6.100 6.090 6.110 6.090 6.180 217,000 1,327,080 6.1156 3.940 3.934 3.947 3.934 3.992 335,931 3.9504 -1.61%
2013-12-02 0 6.200 6.190 6.200 6.120 6.230 373,000 2,301,610 6.1705 4.005 3.999 4.005 3.953 4.024 577,431 3.9860 0.16%
2013-11-29 0 6.190 6.160 6.190 6.100 6.240 348,000 2,160,142 6.2073 3.999 3.979 3.999 3.940 4.031 538,729 4.0097 0.00%
2013-11-28 0 6.190 6.160 6.200 6.160 6.300 2,047,000 12,704,074 6.2062 3.999 3.979 4.005 3.979 4.070 3,168,901 4.0090 0.49%
2013-11-27 0 6.160 6.150 6.160 6.060 6.300 823,000 5,081,270 6.1741 3.979 3.973 3.979 3.915 4.070 1,274,062 3.9882 1.15%
2013-11-26 0 6.090 6.050 6.090 6.030 6.100 4,736,000 28,749,530 6.0704 3.934 3.908 3.934 3.895 3.940 7,331,665 3.9213 1.16%
2013-11-25 0 6.020 6.000 6.040 5.990 6.090 4,035,000 24,219,710 6.0024 3.889 3.876 3.902 3.869 3.934 6,246,467 3.8773 0.00%
2013-11-22 0 6.020 6.000 6.020 6.000 6.110 1,404,000 8,502,772 6.0561 3.889 3.876 3.889 3.876 3.947 2,173,492 3.9120 -0.82%
2013-11-21 0 6.070 6.060 6.070 6.060 6.110 288,000 1,750,850 6.0793 3.921 3.915 3.921 3.915 3.947 445,844 3.9270 -0.49%
2013-11-20 0 6.100 6.060 6.110 6.000 6.210 969,000 5,908,740 6.0978 3.940 3.915 3.947 3.876 4.011 1,500,081 3.9389 -0.97%
2013-11-19 0 6.160 6.130 6.150 6.130 6.280 770,000 4,760,560 6.1825 3.979 3.960 3.973 3.960 4.057 1,192,015 3.9937 0.33%
2013-11-18 0 6.140 6.130 6.150 6.120 6.220 2,266,000 13,950,709 6.1565 3.966 3.960 3.973 3.953 4.018 3,507,929 3.9769 0.66%
2013-11-15 0 6.100 6.120 6.140 6.040 6.120 4,419,000 26,960,300 6.1010 3.940 3.953 3.966 3.902 3.953 6,840,926 3.9410 0.83%
2013-11-14 0 6.050 6.050 6.080 6.000 6.120 2,265,000 13,700,680 6.0489 3.908 3.908 3.927 3.876 3.953 3,506,381 3.9074 -0.66%
2013-11-13 0 6.090 6.050 6.090 5.970 6.090 836,000 5,050,550 6.0413 3.934 3.908 3.934 3.856 3.934 1,294,187 3.9025 1.16%
2013-11-12 0 6.020 6.010 6.050 6.000 6.090 1,188,000 7,177,762 6.0419 3.889 3.882 3.908 3.876 3.934 1,839,108 3.9028 -0.17%
2013-11-11 0 6.030 6.020 6.050 5.990 6.070 772,000 4,649,240 6.0223 3.895 3.889 3.908 3.869 3.921 1,195,111 3.8902 -0.33%
2013-11-08 0 6.050 6.020 6.070 5.990 6.100 857,000 5,176,390 6.0401 3.908 3.889 3.921 3.869 3.940 1,326,697 3.9017 -0.82%
2013-11-07 0 6.100 6.100 6.130 6.100 6.170 361,000 2,216,570 6.1401 3.940 3.940 3.960 3.940 3.986 558,854 3.9663 -1.45%
2013-11-06 0 6.190 6.190 6.200 6.090 6.200 1,012,000 6,249,343 6.1752 3.999 3.999 4.005 3.934 4.005 1,566,648 3.9890 1.98%
2013-11-05 0 6.070 6.030 6.100 6.000 6.130 1,089,000 6,585,200 6.0470 3.921 3.895 3.940 3.876 3.960 1,685,849 3.9062 -1.30%
2013-11-04 0 6.150 6.140 6.160 6.120 6.210 531,000 3,270,140 6.1585 3.973 3.966 3.979 3.953 4.011 822,026 3.9781 -0.81%
2013-11-01 0 6.200 6.180 6.210 6.100 6.320 510,000 3,147,770 6.1721 4.005 3.992 4.011 3.940 4.083 789,516 3.9870 0.00%
2013-10-31 0 6.200 6.180 6.190 6.180 6.320 718,000 4,448,625 6.1959 4.005 3.992 3.999 3.992 4.083 1,111,515 4.0023 0.00%
2013-10-30 0 6.200 6.180 6.200 6.140 6.280 1,161,000 7,186,005 6.1895 4.005 3.992 4.005 3.966 4.057 1,797,310 3.9982 1.14%
2013-10-29 0 6.130 6.120 6.130 6.090 6.200 2,377,000 14,614,640 6.1484 3.960 3.953 3.960 3.934 4.005 3,679,765 3.9716 -0.81%
2013-10-28 0 6.180 6.150 6.180 6.140 6.200 550,000 3,396,500 6.1755 3.992 3.973 3.992 3.966 4.005 851,439 3.9891 0.00%
2013-10-25 0 6.180 6.160 6.180 6.030 6.190 1,006,000 6,197,080 6.1601 3.992 3.979 3.992 3.895 3.999 1,557,359 3.9792 1.15%
2013-10-24 0 6.110 6.100 6.110 6.070 6.170 773,000 4,736,770 6.1278 3.947 3.940 3.947 3.921 3.986 1,196,659 3.9583 0.49%
2013-10-23 0 6.080 6.050 6.080 6.020 6.190 1,221,000 7,456,490 6.1069 3.927 3.908 3.927 3.889 3.999 1,890,195 3.9448 -0.49%
2013-10-22 0 6.110 6.080 6.110 5.970 6.130 746,000 4,539,040 6.0845 3.947 3.927 3.947 3.856 3.960 1,154,861 3.9304 2.35%
2013-10-21 0 5.970 5.960 5.970 5.890 5.970 5,589,000 33,151,170 5.9315 3.856 3.850 3.856 3.805 3.856 8,652,169 3.8315 2.23%
2013-10-18 0 5.840 5.800 5.840 5.770 5.990 2,337,000 13,599,850 5.8194 3.772 3.747 3.772 3.727 3.869 3,617,842 3.7591 -2.01%
2013-10-17 0 5.960 5.950 5.960 5.930 5.980 275,000 1,637,440 5.9543 3.850 3.843 3.850 3.831 3.863 425,720 3.8463 0.00%
2013-10-16 0 5.960 5.900 5.960 5.690 5.970 351,000 2,067,410 5.8901 3.850 3.811 3.850 3.676 3.856 543,373 3.8048 -0.33%
2013-10-15 0 5.980 5.940 5.990 5.920 6.100 707,030 4,256,110 6.0197 3.863 3.837 3.869 3.824 3.940 1,094,533 3.8885 0.17%
2013-10-11 0 5.970 5.940 5.980 5.850 5.980 1,228,000 7,291,610 5.9378 3.856 3.837 3.863 3.779 3.863 1,901,031 3.8356 2.23%
2013-10-10 0 5.840 5.790 5.840 5.800 5.960 2,220,000 13,064,240 5.8848 3.772 3.740 3.772 3.747 3.850 3,436,718 3.8014 -1.02%
2013-10-09 0 5.900 5.880 5.900 5.870 5.940 3,864,000 22,797,965 5.9001 3.811 3.798 3.811 3.792 3.837 5,981,747 3.8113 1.72%
2013-10-08 0 5.800 5.790 5.830 5.780 5.960 1,432,000 8,342,910 5.8261 3.747 3.740 3.766 3.734 3.850 2,216,838 3.7634 -0.68%
2013-10-07 0 5.840 5.780 5.830 5.790 5.910 830,000 4,839,310 5.8305 3.772 3.734 3.766 3.740 3.818 1,284,899 3.7663 -2.01%
2013-10-04 0 5.960 5.930 5.970 5.900 5.990 93,000 552,090 5.9365 3.850 3.831 3.856 3.811 3.869 143,971 3.8347 -0.33%
2013-10-03 0 5.980 5.960 5.980 5.750 6.000 1,624,000 9,449,850 5.8189 3.863 3.850 3.863 3.714 3.876 2,514,067 3.7588 3.10%
2013-10-02 0 5.800 5.790 5.800 5.740 5.860 568,000 3,274,250 5.7645 3.747 3.740 3.747 3.708 3.785 879,304 3.7237 0.52%
2013-09-30 0 5.770 5.770 5.780 5.760 5.810 213,000 1,230,000 5.7746 3.727 3.727 3.734 3.721 3.753 329,739 3.7302 -1.03%
2013-09-27 0 5.830 5.810 5.880 5.800 5.950 192,000 1,130,738 5.8893 3.766 3.753 3.798 3.747 3.843 297,230 3.8043 -2.02%
2013-09-26 0 5.950 5.940 5.960 5.930 6.060 160,000 956,620 5.9789 3.843 3.837 3.850 3.831 3.915 247,691 3.8621 -0.67%
2013-09-25 0 5.990 5.960 5.990 5.830 5.990 566,000 3,345,400 5.9106 3.869 3.850 3.869 3.766 3.869 876,208 3.8180 2.57%
2013-09-24 0 5.840 5.830 5.860 5.790 6.000 1,015,000 5,936,340 5.8486 3.772 3.766 3.785 3.740 3.876 1,571,292 3.7780 -3.15%
2013-09-23 0 6.030 6.030 6.040 6.000 6.040 109,000 655,560 6.0143 3.895 3.895 3.902 3.876 3.902 168,740 3.8850 -1.47%
2013-09-19 0 6.120 6.100 6.110 6.100 6.160 412,000 2,519,065 6.1142 3.953 3.940 3.947 3.940 3.979 637,805 3.9496 1.16%
2013-09-18 0 6.050 6.030 6.050 6.030 6.230 1,888,000 11,515,870 6.0995 3.908 3.895 3.908 3.895 4.024 2,922,758 3.9401 0.00%
2013-09-17 0 6.050 6.050 6.070 6.040 6.130 947,000 5,767,870 6.0907 3.908 3.908 3.921 3.902 3.960 1,466,023 3.9344 -0.33%
2013-09-16 0 6.070 6.070 6.090 6.070 6.150 931,000 5,674,900 6.0955 3.921 3.921 3.934 3.921 3.973 1,441,254 3.9375 -0.49%
2013-09-13 0 6.100 6.070 6.100 6.000 6.110 445,000 2,690,440 6.0459 3.940 3.921 3.940 3.876 3.947 688,892 3.9055 1.50%
2013-09-12 0 6.010 6.000 6.010 5.990 6.050 578,000 3,470,260 6.0039 3.882 3.876 3.882 3.869 3.908 894,785 3.8783 -0.99%
2013-09-11 0 6.070 6.060 6.070 6.000 6.100 264,000 1,600,950 6.0642 3.921 3.915 3.921 3.876 3.940 408,691 3.9173 1.17%
2013-09-10 0 6.000 5.970 6.020 5.910 6.150 567,000 3,431,680 6.0523 3.876 3.856 3.889 3.818 3.973 877,756 3.9096 -1.48%
2013-09-09 0 6.090 6.070 6.100 6.000 6.100 362,000 2,202,220 6.0835 3.934 3.921 3.940 3.876 3.940 560,402 3.9297 2.53%
2013-09-06 0 5.940 5.920 5.940 5.890 6.000 123,000 733,980 5.9673 3.837 3.824 3.837 3.805 3.876 190,413 3.8547 -0.10%
2013-09-05 0 6.000 6.000 6.010 5.990 6.050 459,000 2,755,180 6.0026 3.841 3.841 3.847 3.835 3.873 717,018 3.8426 0.33%
2013-09-04 0 5.980 5.940 5.980 5.840 5.980 363,000 2,148,000 5.9174 3.828 3.802 3.828 3.738 3.828 567,053 3.7880 0.34%
2013-09-03 0 5.960 5.940 5.960 5.900 6.000 1,673,000 9,952,390 5.9488 3.815 3.802 3.815 3.777 3.841 2,613,444 3.8082 1.19%
2013-09-02 0 5.890 5.890 5.910 5.830 5.950 847,400 4,988,625 5.8870 3.770 3.770 3.783 3.732 3.809 1,323,749 3.7686 1.03%
2013-08-30 0 5.830 5.820 5.830 5.750 5.930 1,492,000 8,687,700 5.8229 3.732 3.726 3.732 3.681 3.796 2,330,698 3.7275 0.17%
2013-08-29 0 5.820 5.790 5.820 5.370 5.900 2,935,000 16,474,914 5.6133 3.726 3.706 3.726 3.438 3.777 4,584,852 3.5933 7.78%
2013-08-28 0 5.400 5.380 5.400 5.290 5.420 1,677,000 8,968,980 5.3482 3.457 3.444 3.457 3.386 3.470 2,619,692 3.4237 0.75%
2013-08-27 0 5.360 5.350 5.400 5.090 5.480 3,996,900 20,846,147 5.2156 3.431 3.425 3.457 3.258 3.508 6,243,678 3.3388 6.99%
2013-08-26 0 5.010 5.000 5.010 4.970 5.090 740,000 3,703,135 5.0042 3.207 3.201 3.207 3.182 3.258 1,155,976 3.2035 0.20%
2013-08-23 0 5.000 4.990 5.000 4.990 5.120 316,000 1,589,045 5.0286 3.201 3.194 3.201 3.194 3.278 493,633 3.2191 -1.77%
2013-08-22 0 5.090 5.070 5.120 4.830 5.150 475,500 2,379,335 5.0039 3.258 3.246 3.278 3.092 3.297 742,793 3.2032 1.80%
2013-08-21 0 5.000 4.980 5.000 4.970 5.170 2,499,000 12,672,396 5.0710 3.201 3.188 3.201 3.182 3.310 3,903,763 3.2462 -3.10%
2013-08-20 0 5.160 5.120 5.170 5.100 5.240 978,000 5,040,080 5.1535 3.303 3.278 3.310 3.265 3.354 1,527,763 3.2990 0.00%
2013-08-19 0 5.160 5.160 5.190 5.130 5.200 1,609,000 8,315,425 5.1681 3.303 3.303 3.322 3.284 3.329 2,513,468 3.3083 -1.15%
2013-08-16 0 5.220 5.210 5.220 5.150 5.230 765,000 3,966,190 5.1846 3.342 3.335 3.342 3.297 3.348 1,195,030 3.3189 0.38%
2013-08-15 0 5.200 5.190 5.200 5.180 5.220 1,987,000 10,325,195 5.1964 3.329 3.322 3.329 3.316 3.342 3,103,953 3.3265 1.17%
2013-08-13 0 5.140 5.120 5.140 5.110 5.190 1,405,000 7,233,840 5.1486 3.290 3.278 3.290 3.271 3.322 2,194,793 3.2959 0.00%
2013-08-12 0 5.140 5.120 5.140 5.100 5.200 1,069,000 5,499,740 5.1448 3.290 3.278 3.290 3.265 3.329 1,669,917 3.2934 0.78%
2013-08-09 0 5.100 5.090 5.100 5.060 5.260 464,000 2,367,160 5.1016 3.265 3.258 3.265 3.239 3.367 724,828 3.2658 0.00%
2013-08-08 0 5.100 5.090 5.120 5.070 5.160 908,000 4,657,870 5.1298 3.265 3.258 3.278 3.246 3.303 1,418,414 3.2839 -0.78%
2013-08-07 0 5.140 5.140 5.200 5.130 5.230 743,000 3,857,023 5.1911 3.290 3.290 3.329 3.284 3.348 1,160,663 3.3231 0.19%
2013-08-06 0 5.130 5.120 5.130 5.100 5.150 6,119,000 31,230,010 5.1038 3.284 3.278 3.284 3.265 3.297 9,558,675 3.2672 0.39%
2013-08-05 0 5.110 5.090 5.110 5.050 5.180 307,000 1,564,060 5.0947 3.271 3.258 3.271 3.233 3.316 479,574 3.2614 1.19%
2013-08-02 0 5.050 5.020 5.100 5.010 5.150 627,000 3,172,050 5.0591 3.233 3.214 3.265 3.207 3.297 979,456 3.2386 1.00%
2013-08-01 0 5.000 5.000 5.020 4.950 5.100 442,000 2,219,440 5.0214 3.201 3.201 3.214 3.169 3.265 690,462 3.2144 -0.99%
2013-07-31 0 5.050 5.000 5.020 4.940 5.050 1,269,000 6,320,085 4.9804 3.233 3.201 3.214 3.162 3.233 1,982,343 3.1882 1.20%
2013-07-30 0 4.990 4.970 5.000 4.930 5.070 494,000 2,463,096 4.9860 3.194 3.182 3.201 3.156 3.246 771,692 3.1918 0.00%
2013-07-29 0 4.990 4.990 5.000 4.910 5.030 745,000 3,707,390 4.9764 3.194 3.194 3.201 3.143 3.220 1,163,787 3.1856 -1.58%
2013-07-26 0 5.070 5.060 5.070 5.020 5.220 1,533,400 7,805,767 5.0905 3.246 3.239 3.246 3.214 3.342 2,395,370 3.2587 -0.98%
2013-07-25 0 5.120 5.120 5.130 5.080 5.200 1,291,000 6,607,324 5.1180 3.278 3.278 3.284 3.252 3.329 2,016,710 3.2763 -1.73%
2013-07-24 0 5.210 5.190 5.210 5.160 5.230 404,000 2,099,420 5.1966 3.335 3.322 3.335 3.303 3.348 631,101 3.3266 0.39%
2013-07-23 0 5.190 5.180 5.190 5.130 5.310 904,000 4,707,100 5.2070 3.322 3.316 3.322 3.284 3.399 1,412,166 3.3332 -2.08%
2013-07-22 0 5.300 5.290 5.300 5.300 5.350 70,000 372,480 5.3211 3.393 3.386 3.393 3.393 3.425 109,349 3.4063 -0.93%
2013-07-19 0 5.350 5.330 5.350 5.340 5.450 603,448 3,290,715 5.4532 3.425 3.412 3.425 3.418 3.489 942,664 3.4909 -1.83%
2013-07-18 0 5.450 5.310 5.350 5.350 5.590 1,371,627 7,525,381 5.4865 3.489 3.399 3.425 3.425 3.578 2,142,660 3.5122 -0.73%
2013-07-17 0 5.490 5.480 5.510 5.410 5.610 322,000 1,768,180 5.4912 3.514 3.508 3.527 3.463 3.591 503,006 3.5152 -2.49%
2013-07-16 0 5.630 5.610 5.630 5.610 5.680 207,000 1,165,430 5.6301 3.604 3.591 3.604 3.591 3.636 323,361 3.6041 0.00%
2013-07-15 0 5.630 5.620 5.630 5.630 5.650 195,000 1,100,410 5.6431 3.604 3.598 3.604 3.604 3.617 304,615 3.6125 0.00%
2013-07-12 0 5.630 5.550 5.630 5.610 5.680 430,018 2,432,581 5.6569 3.604 3.553 3.604 3.591 3.636 671,744 3.6213 -0.88%
2013-07-11 0 5.680 5.660 5.680 5.640 5.700 193,000 1,095,945 5.6785 3.636 3.623 3.636 3.610 3.649 301,491 3.6351 0.89%
2013-07-10 0 5.630 5.620 5.640 5.500 5.680 540,000 3,023,400 5.5989 3.604 3.598 3.610 3.521 3.636 843,550 3.5841 0.54%
2013-07-09 0 5.600 5.560 5.600 5.350 5.600 222,000 1,217,760 5.4854 3.585 3.559 3.585 3.425 3.585 346,793 3.5115 0.36%
2013-07-08 0 5.580 5.580 5.630 5.390 5.630 878,000 4,834,475 5.5062 3.572 3.572 3.604 3.450 3.604 1,371,550 3.5248 -0.18%
2013-07-05 0 5.590 5.570 5.590 5.460 5.600 343,000 1,907,610 5.5615 3.578 3.566 3.578 3.495 3.585 535,811 3.5602 1.64%
2013-07-04 0 5.500 5.470 5.500 5.450 5.610 167,000 928,780 5.5616 3.521 3.502 3.521 3.489 3.591 260,876 3.5602 0.92%
2013-07-03 0 5.450 5.440 5.450 5.440 5.590 140,000 769,780 5.4984 3.489 3.482 3.489 3.482 3.578 218,698 3.5198 -2.50%
2013-07-02 0 5.590 5.570 5.590 5.560 5.710 644,000 3,609,700 5.6051 3.578 3.566 3.578 3.559 3.655 1,006,012 3.5881 -0.53%
2013-06-28 0 5.620 5.520 5.700 5.440 5.700 570,000 3,190,880 5.5980 3.598 3.534 3.649 3.482 3.649 890,414 3.5836 2.00%
2013-06-27 0 5.510 5.500 5.520 5.380 5.550 878,000 4,827,740 5.4986 3.527 3.521 3.534 3.444 3.553 1,371,550 3.5199 2.42%
2013-06-26 0 5.380 5.300 5.380 5.190 5.380 706,000 3,708,280 5.2525 3.444 3.393 3.444 3.322 3.444 1,102,864 3.3624 2.48%
2013-06-25 0 5.250 5.200 5.250 4.800 5.400 2,999,000 15,492,845 5.1660 3.361 3.329 3.361 3.073 3.457 4,684,829 3.3070 -3.49%
2013-06-24 0 5.440 5.440 5.450 5.180 5.550 742,000 3,936,700 5.3055 3.482 3.482 3.489 3.316 3.553 1,159,101 3.3963 0.74%
2013-06-21 0 5.400 5.340 5.480 5.190 5.480 1,271,000 6,695,370 5.2678 3.457 3.418 3.508 3.322 3.508 1,985,468 3.3722 1.89%
2013-06-20 0 5.300 5.270 5.300 5.270 5.400 871,000 4,637,390 5.3242 3.393 3.374 3.393 3.374 3.457 1,360,615 3.4083 -2.21%
2013-06-19 0 5.420 5.360 5.420 5.290 5.420 67,000 359,190 5.3610 3.470 3.431 3.470 3.386 3.470 104,663 3.4319 0.74%
2013-06-18 0 5.380 5.300 5.380 5.250 5.450 756,000 4,031,436 5.3326 3.444 3.393 3.444 3.361 3.489 1,180,970 3.4137 -0.92%
2013-06-17 0 5.430 5.370 5.430 5.320 5.500 2,029,000 10,948,655 5.3961 3.476 3.438 3.476 3.406 3.521 3,169,562 3.4543 -1.27%
2013-06-14 0 5.500 5.490 5.500 5.480 5.520 632,000 3,476,150 5.5002 3.521 3.514 3.521 3.508 3.534 987,266 3.5210 -0.54%
2013-06-13 0 5.530 5.540 5.580 5.500 5.720 1,172,000 6,550,525 5.5892 3.540 3.546 3.572 3.521 3.662 1,830,817 3.5779 -2.98%
2013-06-11 0 5.700 5.680 5.700 5.610 5.810 454,000 2,579,150 5.6809 3.649 3.636 3.649 3.591 3.719 709,207 3.6367 -2.15%
2013-06-10 0 5.860 5.840 5.860 5.750 5.960 492,000 2,889,080 5.8721 3.729 3.716 3.729 3.659 3.793 773,186 3.7366 2.99%
2013-06-07 0 5.690 5.690 5.700 5.630 5.740 241,000 1,370,250 5.6857 3.621 3.621 3.627 3.583 3.653 378,735 3.6180 -0.87%
2013-06-06 0 5.740 5.720 5.790 5.600 5.850 344,000 1,964,630 5.7111 3.653 3.640 3.684 3.563 3.723 540,602 3.6342 0.70%
2013-06-05 0 5.700 5.680 5.700 5.650 5.890 172,000 988,580 5.7476 3.627 3.614 3.627 3.595 3.748 270,301 3.6573 -0.70%
2013-06-04 0 5.740 5.710 5.740 5.710 5.890 285,000 1,643,500 5.7667 3.653 3.633 3.653 3.633 3.748 447,882 3.6695 -1.37%
2013-06-03 0 5.820 5.820 5.850 5.820 5.980 478,000 2,822,070 5.9039 3.703 3.703 3.723 3.703 3.805 751,185 3.7568 -3.00%
2013-05-31 0 6.000 5.960 6.000 5.880 6.050 825,269 4,941,312 5.9875 3.818 3.793 3.818 3.742 3.850 1,296,924 3.8100 0.84%
2013-05-30 0 5.950 5.880 5.950 5.780 6.220 1,578,000 9,265,900 5.8719 3.786 3.742 3.786 3.678 3.958 2,479,853 3.7365 4.57%
2013-05-29 0 5.690 5.690 5.740 5.580 5.790 2,025,000 11,426,960 5.6429 3.621 3.621 3.653 3.551 3.684 3,182,321 3.5908 1.43%
2013-05-28 0 5.610 5.600 5.620 5.550 5.630 936,000 5,246,160 5.6049 3.570 3.563 3.576 3.532 3.583 1,470,939 3.5665 1.08%
2013-05-27 0 5.550 5.550 5.570 5.450 5.650 931,577 5,173,799 5.5538 3.532 3.532 3.544 3.468 3.595 1,463,989 3.5340 -0.89%
2013-05-24 0 5.600 5.600 5.610 5.450 5.840 1,175,033 6,537,188 5.5634 3.563 3.563 3.570 3.468 3.716 1,846,584 3.5402 -1.75%
2013-05-23 0 5.700 5.670 5.700 5.650 5.760 552,000 3,146,030 5.6993 3.627 3.608 3.627 3.595 3.665 867,477 3.6266 -1.89%
2013-05-22 0 5.810 5.810 5.870 5.710 5.930 276,000 1,595,960 5.7825 3.697 3.697 3.735 3.633 3.773 433,739 3.6795 -1.53%
2013-05-21 0 5.900 5.900 5.910 5.820 5.940 1,202,000 7,083,210 5.8929 3.754 3.754 3.761 3.703 3.780 1,888,963 3.7498 -0.51%
2013-05-20 0 5.930 5.910 5.930 5.720 5.940 1,653,000 9,714,325 5.8768 3.773 3.761 3.773 3.640 3.780 2,597,717 3.7396 4.96%
2013-05-16 0 5.650 5.640 5.650 5.610 5.750 1,390,600 7,843,628 5.6405 3.595 3.589 3.595 3.570 3.659 2,185,351 3.5892 -0.88%
2013-05-15 0 5.700 5.690 5.700 5.650 5.780 1,681,000 9,585,060 5.7020 3.627 3.621 3.627 3.595 3.678 2,641,719 3.6283 -0.18%
2013-05-14 0 5.710 5.700 5.710 5.670 5.900 3,299,000 18,866,980 5.7190 3.633 3.627 3.633 3.608 3.754 5,184,433 3.6392 -3.22%
2013-05-13 0 5.900 5.880 5.930 5.800 5.940 1,627,000 9,569,370 5.8816 3.754 3.742 3.773 3.691 3.780 2,556,857 3.7426 -0.84%
2013-05-10 0 5.950 5.950 5.960 5.800 5.970 3,438,000 20,265,445 5.8945 3.786 3.786 3.793 3.691 3.799 5,402,873 3.7509 -1.33%
2013-05-09 0 6.030 5.980 6.030 5.950 6.050 459,000 2,746,710 5.9841 3.837 3.805 3.837 3.786 3.850 721,326 3.8079 -0.66%
2013-05-08 0 6.070 6.040 6.080 5.990 6.080 358,000 2,159,280 6.0315 3.863 3.843 3.869 3.812 3.869 562,603 3.8380 1.00%
2013-05-07 0 6.010 5.980 6.020 5.880 6.150 2,890,070 17,388,817 6.0167 3.824 3.805 3.831 3.742 3.913 4,541,792 3.8286 -1.15%
2013-05-06 0 6.080 6.080 6.100 6.010 6.190 4,277,000 26,056,840 6.0923 3.869 3.869 3.882 3.824 3.939 6,721,376 3.8767 -0.98%
2013-05-03 0 6.140 6.130 6.140 6.100 6.170 1,091,003 6,702,763 6.1437 3.907 3.901 3.907 3.882 3.926 1,714,529 3.9094 0.33%
2013-05-02 0 6.120 6.110 6.150 6.060 6.180 200,000 1,225,560 6.1278 3.894 3.888 3.913 3.856 3.933 314,303 3.8993 0.33%
2013-04-30 0 6.100 6.100 6.110 6.100 6.230 1,103,001 6,798,946 6.1640 3.882 3.882 3.888 3.882 3.964 1,733,384 3.9224 -0.65%
2013-04-29 0 6.140 6.120 6.140 6.030 6.190 943,000 5,753,180 6.1009 3.907 3.894 3.907 3.837 3.939 1,481,940 3.8822 1.82%
2013-04-26 0 6.030 6.030 6.090 5.980 6.210 1,849,000 11,150,162 6.0304 3.837 3.837 3.875 3.805 3.952 2,905,734 3.8373 -1.31%
2013-04-25 0 6.110 6.090 6.120 5.920 6.250 1,879,000 11,364,672 6.0483 3.888 3.875 3.894 3.767 3.977 2,952,879 3.8487 -1.61%
2013-04-24 0 6.210 6.200 6.240 6.080 6.240 590,000 3,639,970 6.1694 3.952 3.945 3.971 3.869 3.971 927,195 3.9258 -0.16%
2013-04-23 0 6.220 6.210 6.240 6.140 6.250 701,000 4,342,785 6.1951 3.958 3.952 3.971 3.907 3.977 1,101,633 3.9421 0.16%
2013-04-22 0 6.210 6.200 6.210 6.100 6.310 2,084,000 12,940,645 6.2095 3.952 3.945 3.952 3.882 4.015 3,275,040 3.9513 1.80%
2013-04-19 0 6.100 6.100 6.110 6.000 6.130 2,194,002 13,278,047 6.0520 3.882 3.882 3.888 3.818 3.901 3,447,910 3.8510 0.49%
2013-04-18 0 6.070 6.000 6.070 5.970 6.070 2,060,002 12,359,656 5.9998 3.863 3.818 3.863 3.799 3.863 3,237,327 3.8179 1.17%
2013-04-17 0 6.000 5.980 6.000 5.800 6.100 3,016,000 18,189,160 6.0309 3.818 3.805 3.818 3.691 3.882 4,739,694 3.8376 -1.96%
2013-04-16 0 6.120 6.100 6.140 6.050 6.150 1,135,000 6,920,425 6.0973 3.894 3.882 3.907 3.850 3.913 1,783,671 3.8799 -0.49%
2013-04-15 0 6.150 6.150 6.160 6.030 6.160 418,001 2,544,726 6.0878 3.913 3.913 3.920 3.837 3.920 656,895 3.8739 0.16%
2013-04-12 0 6.140 6.120 6.160 6.120 6.260 2,994,000 18,386,560 6.1411 3.907 3.894 3.920 3.894 3.983 4,705,120 3.9078 -0.16%
2013-04-11 0 6.150 6.120 6.150 6.040 6.220 1,079,003 6,592,148 6.1095 3.913 3.894 3.913 3.843 3.958 1,695,671 3.8876 -0.16%
2013-04-10 0 6.160 6.160 6.210 6.110 6.260 1,751,000 10,814,240 6.1760 3.920 3.920 3.952 3.888 3.983 2,751,725 3.9300 -1.28%
2013-04-09 0 6.240 6.230 6.240 6.120 6.290 300,008 1,868,889 6.2295 3.971 3.964 3.971 3.894 4.003 471,467 3.9640 0.65%
2013-04-08 0 6.200 6.180 6.210 6.110 6.270 710,000 4,407,770 6.2081 3.945 3.933 3.952 3.888 3.990 1,115,777 3.9504 -1.12%
2013-04-05 0 6.270 6.230 6.290 6.100 6.300 4,535,000 28,242,830 6.2277 3.990 3.964 4.003 3.882 4.009 7,126,827 3.9629 0.00%
2013-04-03 0 6.270 6.270 6.290 6.190 6.350 1,228,000 7,671,210 6.2469 3.990 3.990 4.003 3.939 4.041 1,929,822 3.9751 -1.88%
2013-04-02 0 6.390 6.350 6.400 6.160 6.780 3,827,002 24,477,542 6.3960 4.066 4.041 4.072 3.920 4.314 6,014,196 4.0700 3.40%
2013-03-28 0 6.180 6.170 6.180 5.990 6.190 2,004,000 12,293,370 6.1344 3.933 3.926 3.933 3.812 3.939 3,149,319 3.9035 0.98%
2013-03-27 0 6.120 6.130 6.140 5.970 6.140 2,597,297 15,749,447 6.0638 3.894 3.901 3.907 3.799 3.907 4,081,695 3.8586 1.49%
2013-03-26 0 6.030 6.030 6.050 5.890 6.380 7,658,000 45,999,330 6.0067 3.837 3.837 3.850 3.748 4.060 12,034,673 3.8222 -9.60%
2013-03-25 0 6.670 6.630 6.690 6.540 6.690 547,000 3,626,730 6.6302 4.244 4.219 4.257 4.162 4.257 859,619 4.2190 1.06%
2013-03-22 0 6.600 6.570 6.600 6.460 6.650 1,943,000 12,767,060 6.5708 4.200 4.181 4.200 4.111 4.232 3,053,456 4.1812 2.64%
2013-03-21 0 6.430 6.430 6.450 6.270 6.450 1,238,000 7,942,110 6.4153 4.092 4.092 4.104 3.990 4.104 1,945,537 4.0822 2.55%
2013-03-20 0 6.270 6.270 6.300 6.100 6.350 1,779,019 11,121,407 6.2514 3.990 3.990 4.009 3.882 4.041 2,795,758 3.9780 1.46%
2013-03-19 0 6.180 6.180 6.190 6.140 6.300 1,709,000 10,556,430 6.1770 3.933 3.933 3.939 3.907 4.009 2,685,722 3.9306 -1.59%
2013-03-18 0 6.280 6.280 6.300 6.140 6.400 778,002 4,837,732 6.2181 3.996 3.996 4.009 3.907 4.072 1,222,643 3.9568 -2.64%
2013-03-15 0 6.450 6.450 6.470 6.380 6.520 1,491,000 9,652,740 6.4740 4.104 4.104 4.117 4.060 4.149 2,343,131 4.1196 1.10%
2013-03-14 0 6.380 6.370 6.390 6.270 6.420 1,567,030 9,940,007 6.3432 4.060 4.053 4.066 3.990 4.085 2,462,613 4.0364 0.63%
2013-03-13 0 6.340 6.310 6.340 6.100 6.430 3,930,010 24,795,032 6.3092 4.034 4.015 4.034 3.882 4.092 6,176,075 4.0147 -0.63%
2013-03-12 0 6.380 6.310 6.370 6.170 6.460 3,563,000 22,353,562 6.2738 4.060 4.015 4.053 3.926 4.111 5,599,313 3.9922 -1.69%
2013-03-11 0 6.490 6.450 6.510 6.400 6.660 907,000 5,898,040 6.5028 4.130 4.104 4.142 4.072 4.238 1,425,365 4.1379 -2.70%
2013-03-08 0 6.670 6.630 6.670 6.560 6.760 1,762,000 11,815,052 6.7055 4.244 4.219 4.244 4.174 4.302 2,769,012 4.2669 -1.19%
2013-03-07 0 6.750 6.750 6.760 6.680 6.790 2,643,200 17,834,256 6.7472 4.295 4.295 4.302 4.251 4.321 4,153,832 4.2934 1.81%
2013-03-06 0 6.630 6.620 6.640 6.460 6.630 2,151,000 14,138,831 6.5731 4.219 4.212 4.225 4.111 4.219 3,380,332 4.1827 3.27%
2013-03-05 0 6.420 6.380 6.420 6.320 6.460 1,602,004 10,268,465 6.4098 4.085 4.060 4.085 4.022 4.111 2,517,576 4.0787 0.31%
2013-03-04 0 6.400 6.380 6.400 6.090 6.470 3,974,509 25,181,410 6.3357 4.072 4.060 4.072 3.875 4.117 6,246,006 4.0316 3.39%
2013-03-01 0 6.190 6.170 6.230 6.170 6.290 824,000 5,113,210 6.2054 3.939 3.926 3.964 3.926 4.003 1,294,930 3.9486 -1.59%
2013-02-28 0 6.290 6.270 6.290 6.220 6.350 1,437,004 9,033,725 6.2865 4.003 3.990 4.003 3.958 4.041 2,258,275 4.0003 0.32%
2013-02-27 0 6.270 6.220 6.270 6.090 6.300 3,578,008 22,139,798 6.1877 3.990 3.958 3.990 3.875 4.009 5,622,898 3.9374 1.46%
2013-02-26 0 6.180 6.160 6.180 6.070 6.230 1,645,002 10,121,582 6.1529 3.933 3.920 3.933 3.863 3.964 2,585,148 3.9153 -1.75%
2013-02-25 0 6.290 6.270 6.320 6.220 6.440 838,000 5,285,165 6.3069 4.003 3.990 4.022 3.958 4.098 1,316,931 4.0132 -1.26%
2013-02-22 0 6.370 6.370 6.380 6.210 6.500 1,353,004 8,631,135 6.3792 4.053 4.053 4.060 3.952 4.136 2,126,268 4.0593 -0.16%
2013-02-21 0 6.380 6.360 6.400 6.330 6.410 1,747,000 11,127,262 6.3694 4.060 4.047 4.072 4.028 4.079 2,745,439 4.0530 -1.69%
2013-02-20 0 6.490 6.470 6.490 6.450 6.530 879,000 5,686,772 6.4696 4.130 4.117 4.130 4.104 4.155 1,381,363 4.1168 -0.46%
2013-02-19 0 6.520 6.450 6.520 6.440 6.750 1,015,000 6,643,030 6.5449 4.149 4.104 4.149 4.098 4.295 1,595,089 4.1647 -3.26%
2013-02-18 0 6.740 6.740 6.750 6.600 6.770 2,775,000 18,606,991 6.7052 4.289 4.289 4.295 4.200 4.308 4,360,958 4.2667 0.45%
2013-02-15 0 6.710 6.700 6.710 6.700 6.800 3,297,000 22,333,795 6.7740 4.270 4.263 4.270 4.263 4.327 5,181,290 4.3105 -1.32%
2013-02-14 0 6.800 6.780 6.800 6.250 6.800 2,796,000 18,357,475 6.5656 4.327 4.314 4.327 3.977 4.327 4,393,960 4.1779 8.80%
2013-02-08 0 6.250 6.250 6.260 6.240 6.340 1,337,000 8,405,530 6.2869 3.977 3.977 3.983 3.971 4.034 2,101,117 4.0005 -0.16%
2013-02-07 0 6.260 6.250 6.270 6.030 6.330 3,004,000 18,705,400 6.2268 3.983 3.977 3.990 3.837 4.028 4,720,835 3.9623 3.30%
2013-02-06 0 6.060 6.040 6.080 6.020 6.140 3,012,400 18,358,518 6.0943 3.856 3.843 3.869 3.831 3.907 4,734,036 3.8780 -0.33%
2013-02-05 0 6.080 6.040 6.050 6.020 6.170 1,808,000 11,019,680 6.0950 3.869 3.843 3.850 3.831 3.926 2,841,302 3.8784 -2.72%
2013-02-04 0 6.250 6.240 6.250 6.120 6.430 1,768,000 11,080,150 6.2671 3.977 3.971 3.977 3.894 4.092 2,778,441 3.9879 -1.57%
2013-02-01 0 6.350 6.330 6.350 6.150 6.460 3,732,000 23,726,170 6.3575 4.041 4.028 4.041 3.913 4.111 5,864,899 4.0455 1.93%
2013-01-31 0 6.230 6.210 6.250 6.060 6.300 4,795,467 29,721,598 6.1979 3.964 3.952 3.977 3.856 4.009 7,536,155 3.9439 -0.16%
2013-01-30 0 6.240 6.240 6.250 5.910 6.240 6,875,003 41,651,678 6.0584 3.971 3.971 3.977 3.761 3.971 10,804,180 3.8551 5.76%
2013-01-29 0 5.900 5.890 5.900 5.610 5.920 5,232,000 30,640,240 5.8563 3.754 3.748 3.754 3.570 3.767 8,222,174 3.7265 3.51%
2013-01-28 0 5.700 5.680 5.720 5.580 5.730 1,843,000 10,371,440 5.6275 3.627 3.614 3.640 3.551 3.646 2,896,305 3.5809 1.60%
2013-01-25 0 5.610 5.590 5.620 5.560 5.690 2,907,000 16,245,240 5.5883 3.570 3.557 3.576 3.538 3.621 4,568,398 3.5560 0.36%
2013-01-24 0 5.590 5.590 5.650 5.580 5.730 1,204,000 6,766,775 5.6202 3.557 3.557 3.595 3.551 3.646 1,892,106 3.5763 -2.44%
2013-01-23 0 5.730 5.710 5.730 5.690 5.880 1,644,017 9,468,799 5.7596 3.646 3.633 3.646 3.621 3.742 2,583,600 3.6650 -1.55%
2013-01-22 0 5.820 5.810 5.820 5.500 5.890 6,812,000 39,380,870 5.7811 3.703 3.697 3.703 3.500 3.748 10,705,170 3.6787 4.49%
2013-01-21 0 5.570 5.550 5.570 5.520 5.570 2,171,000 12,033,960 5.5430 3.544 3.532 3.544 3.513 3.544 3,411,762 3.5272 0.91%
2013-01-18 0 5.520 5.470 5.520 5.460 5.540 1,107,000 6,063,670 5.4776 3.513 3.481 3.513 3.474 3.525 1,739,669 3.4855 0.00%
2013-01-17 0 5.520 5.500 5.530 5.460 5.540 2,570,000 14,093,100 5.4837 3.513 3.500 3.519 3.474 3.525 4,038,797 3.4894 -0.36%
2013-01-16 0 5.540 5.530 5.540 5.520 5.560 1,067,000 5,907,000 5.5361 3.525 3.519 3.525 3.513 3.538 1,676,808 3.5228 0.36%
2013-01-15 0 5.520 5.500 5.520 5.500 5.560 983,000 5,421,560 5.5153 3.513 3.500 3.513 3.500 3.538 1,544,801 3.5096 -0.72%
2013-01-14 0 5.560 5.540 5.560 5.430 5.600 2,260,003 12,571,436 5.5626 3.538 3.525 3.538 3.455 3.563 3,551,632 3.5396 0.36%
2013-01-11 0 5.540 5.530 5.560 5.390 5.690 2,440,000 13,423,025 5.5012 3.525 3.519 3.538 3.430 3.621 3,834,500 3.5006 -2.46%
2013-01-10 0 5.680 5.640 5.680 5.590 5.680 3,308,000 18,555,385 5.6092 3.614 3.589 3.614 3.557 3.614 5,198,576 3.5693 1.79%
2013-01-09 0 5.580 5.560 5.650 5.560 5.730 1,547,000 8,733,240 5.6453 3.551 3.538 3.595 3.538 3.646 2,431,136 3.5922 -1.93%
2013-01-08 0 5.690 5.670 5.690 5.650 5.700 2,202,008 12,510,203 5.6813 3.621 3.608 3.621 3.595 3.627 3,460,492 3.6152 0.00%
2013-01-07 0 5.690 5.680 5.690 5.660 5.790 2,542,008 14,528,006 5.7152 3.621 3.614 3.621 3.602 3.684 3,994,807 3.6367 0.71%
2013-01-04 0 5.650 5.630 5.660 5.500 5.780 2,129,003 11,974,706 5.6246 3.595 3.583 3.602 3.500 3.678 3,345,763 3.5791 0.89%
2013-01-03 0 5.600 5.600 5.630 5.450 5.680 3,167,000 17,680,005 5.5826 3.563 3.563 3.583 3.468 3.614 4,976,992 3.5523 2.38%
2013-01-02 0 5.470 5.470 5.500 5.380 5.500 2,401,000 13,129,600 5.4684 3.481 3.481 3.500 3.423 3.500 3,773,211 3.4797 1.67%
2012-12-31 0 5.380 5.350 5.380 5.240 5.390 497,000 2,650,930 5.3339 3.423 3.404 3.423 3.334 3.430 781,044 3.3941 1.51%
2012-12-28 0 5.300 5.290 5.300 5.260 5.310 1,041,000 5,511,015 5.2940 3.373 3.366 3.373 3.347 3.379 1,635,949 3.3687 -0.19%
2012-12-27 0 5.310 5.280 5.310 5.260 5.320 1,207,000 6,386,780 5.2914 3.379 3.360 3.379 3.347 3.385 1,896,820 3.3671 0.95%
2012-12-24 0 5.260 5.250 5.330 5.250 5.350 1,242,000 6,601,880 5.3155 3.347 3.341 3.392 3.341 3.404 1,951,823 3.3824 -1.68%
2012-12-21 0 5.350 5.320 5.350 5.290 5.390 630,000 3,366,010 5.3429 3.404 3.385 3.404 3.366 3.430 990,055 3.3998 -0.19%
2012-12-20 0 5.360 5.340 5.370 5.260 5.370 1,099,000 5,848,970 5.3221 3.411 3.398 3.417 3.347 3.417 1,727,097 3.3866 1.90%
2012-12-19 0 5.260 5.260 5.290 5.240 5.350 1,670,000 8,828,920 5.2868 3.347 3.347 3.366 3.334 3.404 2,624,432 3.3641 -0.19%
2012-12-18 0 5.270 5.260 5.280 5.190 5.380 1,784,000 9,422,700 5.2818 3.353 3.347 3.360 3.303 3.423 2,803,585 3.3609 -1.31%
2012-12-17 0 5.340 5.340 5.360 5.340 5.410 958,000 5,131,560 5.3565 3.398 3.398 3.411 3.398 3.443 1,505,513 3.4085 -1.11%
2012-12-14 0 5.400 5.400 5.410 5.380 5.450 932,000 5,041,720 5.4096 3.436 3.436 3.443 3.423 3.468 1,464,653 3.4423 0.37%
2012-12-13 0 5.380 5.360 5.380 5.300 5.400 1,436,000 7,693,640 5.3577 3.423 3.411 3.423 3.373 3.436 2,256,698 3.4092 0.56%
2012-12-12 0 5.350 5.350 5.360 5.280 5.400 2,064,400 11,014,494 5.3354 3.404 3.404 3.411 3.360 3.436 3,244,238 3.3951 -0.19%
2012-12-11 0 5.360 5.360 5.370 5.310 5.400 1,034,000 5,539,040 5.3569 3.411 3.411 3.417 3.379 3.436 1,624,948 3.4087 -0.56%
2012-12-10 0 5.390 5.390 5.400 5.330 5.480 1,069,000 5,760,200 5.3884 3.430 3.430 3.436 3.392 3.487 1,679,951 3.4288 -1.10%
2012-12-07 0 5.450 5.450 5.470 5.430 5.510 1,608,000 8,805,040 5.4758 3.468 3.468 3.481 3.455 3.506 2,526,998 3.4844 -0.55%
2012-12-06 0 5.480 5.470 5.480 5.240 5.520 3,133,000 16,936,695 5.4059 3.487 3.481 3.487 3.334 3.513 4,923,561 3.4399 3.01%
2012-12-05 0 5.320 5.310 5.320 5.250 5.490 2,042,000 10,833,260 5.3052 3.385 3.379 3.385 3.341 3.493 3,209,037 3.3759 -1.12%
2012-12-04 0 5.380 5.380 5.400 5.340 5.450 1,286,000 6,933,670 5.3917 3.423 3.423 3.436 3.398 3.468 2,020,970 3.4309 -1.82%
2012-12-03 0 5.480 5.490 5.500 5.420 5.530 2,084,012 11,449,707 5.4941 3.487 3.493 3.500 3.449 3.519 3,275,059 3.4960 1.11%
2012-11-30 0 5.420 5.410 5.420 5.360 5.440 809,000 4,382,700 5.4174 3.449 3.443 3.449 3.411 3.462 1,271,357 3.4473 0.56%
2012-11-29 0 5.390 5.380 5.400 5.360 5.490 1,140,000 6,149,230 5.3941 3.430 3.423 3.436 3.411 3.493 1,791,529 3.4324 -1.46%
2012-11-28 0 5.470 5.460 5.490 5.450 5.490 163,000 891,750 5.4709 3.481 3.474 3.493 3.468 3.493 256,157 3.4813 0.18%
2012-11-27 0 5.460 5.460 5.490 5.460 5.570 738,000 4,063,030 5.5055 3.474 3.474 3.493 3.474 3.544 1,159,779 3.5033 -0.55%
2012-11-26 0 5.490 5.480 5.500 5.440 5.500 453,000 2,475,060 5.4637 3.493 3.487 3.500 3.462 3.500 711,897 3.4767 0.18%
2012-11-23 0 5.480 5.470 5.480 5.420 5.500 374,000 2,043,080 5.4628 3.487 3.481 3.487 3.449 3.500 587,747 3.4761 -0.18%
2012-11-22 0 5.490 5.480 5.490 5.460 5.500 578,000 3,166,960 5.4792 3.493 3.487 3.493 3.474 3.500 908,336 3.4865 0.18%
2012-11-21 0 5.480 5.480 5.500 5.410 5.520 667,000 3,647,290 5.4682 3.487 3.487 3.500 3.443 3.513 1,048,201 3.4796 0.00%
2012-11-20 0 5.480 5.480 5.490 5.440 5.500 579,000 3,175,890 5.4851 3.487 3.487 3.493 3.462 3.500 909,908 3.4903 -0.36%
2012-11-19 0 5.500 5.480 5.500 5.460 5.500 740,000 4,063,680 5.4915 3.500 3.487 3.500 3.474 3.500 1,162,922 3.4944 0.55%
2012-11-16 0 5.470 5.470 5.500 5.450 5.540 799,000 4,372,540 5.4725 3.481 3.481 3.500 3.468 3.525 1,255,642 3.4823 -0.55%
2012-11-15 0 5.500 5.460 5.500 5.400 5.550 2,578,000 14,149,720 5.4886 3.500 3.474 3.500 3.436 3.532 4,051,369 3.4926 -1.61%
2012-11-14 0 5.590 5.560 5.590 5.460 5.600 1,714,000 9,454,010 5.5158 3.557 3.538 3.557 3.474 3.563 2,693,579 3.5098 0.72%
2012-11-13 0 5.550 5.550 5.560 5.530 5.600 1,380,000 7,664,430 5.5539 3.532 3.532 3.538 3.519 3.563 2,168,693 3.5341 -0.89%
2012-11-12 0 5.600 5.580 5.600 5.520 5.600 808,000 4,511,885 5.5840 3.563 3.551 3.563 3.513 3.563 1,269,785 3.5533 0.00%
2012-11-09 0 5.600 5.590 5.600 5.520 5.610 1,135,000 6,311,080 5.5604 3.563 3.557 3.563 3.513 3.570 1,783,671 3.5383 0.00%
2012-11-08 0 5.600 5.600 5.630 5.590 5.690 730,000 4,110,230 5.6305 3.563 3.563 3.583 3.557 3.621 1,147,207 3.5828 -1.58%
2012-11-07 0 5.690 5.690 5.700 5.620 5.720 1,381,000 7,857,170 5.6895 3.621 3.621 3.627 3.576 3.640 2,170,264 3.6204 0.35%
2012-11-06 0 5.670 5.650 5.670 5.550 5.680 1,197,000 6,737,575 5.6287 3.608 3.595 3.608 3.532 3.614 1,881,105 3.5817 0.35%
2012-11-05 0 5.650 5.580 5.660 5.570 5.730 2,580,000 14,512,140 5.6249 3.595 3.551 3.602 3.544 3.646 4,054,512 3.5793 -0.35%
2012-11-02 0 5.670 5.670 5.690 5.560 5.710 8,458,000 47,908,870 5.6643 3.608 3.608 3.621 3.538 3.633 13,291,886 3.6044 2.35%
2012-11-01 0 5.540 5.520 5.550 5.480 5.550 3,195,000 17,612,860 5.5126 3.525 3.513 3.532 3.487 3.532 5,020,995 3.5078 1.09%
2012-10-31 0 5.480 5.470 5.480 5.390 5.480 1,162,000 6,316,560 5.4359 3.487 3.481 3.487 3.430 3.487 1,826,102 3.4590 1.67%
2012-10-30 0 5.390 5.380 5.390 5.340 5.480 1,463,000 7,871,820 5.3806 3.430 3.423 3.430 3.398 3.487 2,299,129 3.4238 0.75%
2012-10-29 0 5.350 5.340 5.360 5.340 5.490 1,533,000 8,268,000 5.3933 3.404 3.398 3.411 3.398 3.493 2,409,135 3.4319 -1.29%
2012-10-26 0 5.420 5.420 5.430 5.410 5.550 1,892,000 10,342,320 5.4663 3.449 3.449 3.455 3.443 3.532 2,973,309 3.4784 -1.99%
2012-10-25 0 5.530 5.520 5.530 5.480 5.570 1,377,000 7,615,300 5.5304 3.519 3.513 3.519 3.487 3.544 2,163,978 3.5191 0.00%
2012-10-24 0 5.530 5.550 5.570 5.360 5.580 5,480,000 30,161,500 5.5039 3.519 3.532 3.544 3.411 3.551 8,611,910 3.5023 3.17%
2012-10-22 0 5.360 5.360 5.390 5.350 5.520 6,014,000 32,662,090 5.4310 3.411 3.411 3.430 3.404 3.513 9,451,100 3.4559 -2.90%
2012-10-19 0 5.520 5.520 5.530 5.500 5.540 1,671,000 9,220,710 5.5181 3.513 3.513 3.519 3.500 3.525 2,626,004 3.5113 0.36%
2012-10-18 0 5.500 5.490 5.500 5.460 5.540 6,177,000 34,033,460 5.5097 3.500 3.493 3.500 3.474 3.525 9,707,257 3.5060 0.00%
2012-10-17 0 5.500 5.490 5.500 5.450 5.600 12,639,000 69,780,750 5.5211 3.500 3.493 3.500 3.468 3.563 19,862,396 3.5132 -0.72%
2012-10-16 0 5.540 5.530 5.540 5.420 5.580 189,893,000 1,046,817,380 5.5127 3.525 3.519 3.525 3.449 3.551 298,419,967 3.5079 -3.48%
2012-10-15 0 5.740 5.730 5.750 5.730 5.830 2,008,000 11,563,300 5.7586 3.653 3.646 3.659 3.646 3.710 3,155,605 3.6644 -1.03%
2012-10-12 0 5.800 5.790 5.800 5.750 5.810 2,178,000 12,616,450 5.7927 3.691 3.684 3.691 3.659 3.697 3,422,763 3.6860 0.87%
2012-10-11 0 5.750 5.730 5.750 5.680 5.760 4,115,000 23,550,720 5.7231 3.659 3.646 3.659 3.614 3.665 6,466,790 3.6418 0.35%
2012-10-10 0 5.730 5.710 5.730 5.700 5.770 4,339,000 24,856,460 5.7286 3.646 3.633 3.646 3.627 3.672 6,818,810 3.6453 0.53%
2012-10-09 0 5.700 5.690 5.700 5.490 5.780 7,234,000 41,156,050 5.6893 3.627 3.621 3.627 3.493 3.678 11,368,350 3.6202 3.64%
2012-10-08 0 5.500 5.490 5.500 5.480 5.500 377,000 2,070,480 5.4920 3.500 3.493 3.500 3.487 3.500 592,462 3.4947 0.18%
2012-10-05 0 5.490 5.450 5.490 5.440 5.500 1,358,000 7,450,920 5.4867 3.493 3.468 3.493 3.462 3.500 2,134,119 3.4913 0.55%
2012-10-04 0 5.460 5.440 5.490 5.440 5.520 720,000 3,946,800 5.4817 3.474 3.462 3.493 3.462 3.513 1,131,492 3.4881 -0.55%
2012-10-03 0 5.490 5.480 5.490 5.300 5.500 673,000 3,659,267 5.4372 3.493 3.487 3.493 3.373 3.500 1,057,631 3.4599 1.86%
2012-09-28 0 5.390 5.360 5.400 5.200 5.410 560,000 2,998,960 5.3553 3.430 3.411 3.436 3.309 3.443 880,049 3.4077 2.67%
2012-09-27 0 5.250 5.190 5.250 5.090 5.280 887,000 4,610,390 5.1977 3.341 3.303 3.341 3.239 3.360 1,393,935 3.3075 2.14%
2012-09-26 0 5.140 5.140 5.150 5.120 5.200 441,000 2,269,990 5.1474 3.271 3.271 3.277 3.258 3.309 693,039 3.2754 -0.96%
2012-09-25 0 5.190 5.190 5.200 5.090 5.280 934,000 4,853,270 5.1962 3.303 3.303 3.309 3.239 3.360 1,467,796 3.3065 -1.89%
2012-09-24 0 5.290 5.270 5.290 5.270 5.320 483,000 2,553,760 5.2873 3.366 3.353 3.366 3.353 3.385 759,042 3.3644 -0.75%
2012-09-21 0 5.330 5.310 5.330 5.210 5.380 366,000 1,945,680 5.3161 3.392 3.379 3.392 3.315 3.423 575,175 3.3828 -0.56%
2012-09-20 0 5.360 5.340 5.360 5.290 5.360 248,000 1,322,560 5.3329 3.411 3.398 3.411 3.366 3.411 389,736 3.3935 -0.19%
2012-09-19 0 5.370 5.360 5.370 5.310 5.380 239,000 1,278,000 5.3473 3.417 3.411 3.417 3.379 3.423 375,592 3.4026 0.19%
2012-09-18 0 5.360 5.350 5.400 5.260 5.420 552,170 2,949,651 5.3419 3.411 3.404 3.436 3.347 3.449 867,744 3.3992 -0.56%
2012-09-17 0 5.390 5.360 5.390 5.210 5.430 652,000 3,511,720 5.3861 3.430 3.411 3.430 3.315 3.455 1,024,629 3.4273 0.24%
2012-09-14 0 5.430 5.420 5.430 5.340 5.450 571,000 3,070,240 5.3770 3.422 3.415 3.422 3.365 3.434 906,181 3.3881 1.50%
2012-09-13 0 5.350 5.370 5.380 5.260 5.410 235,000 1,262,980 5.3744 3.371 3.384 3.390 3.314 3.409 372,947 3.3865 0.00%
2012-09-12 0 5.350 5.350 5.380 5.230 5.380 737,000 3,896,420 5.2869 3.371 3.371 3.390 3.296 3.390 1,169,624 3.3313 0.38%
2012-09-11 0 5.330 5.330 5.350 5.180 5.350 281,000 1,487,170 5.2924 3.359 3.359 3.371 3.264 3.371 445,949 3.3348 0.76%
2012-09-10 0 5.290 5.280 5.290 5.200 5.340 529,000 2,778,760 5.2529 3.333 3.327 3.333 3.277 3.365 839,526 3.3099 1.73%
2012-09-07 0 5.200 5.200 5.210 5.090 5.310 786,000 4,081,410 5.1926 3.277 3.277 3.283 3.207 3.346 1,247,387 3.2720 -0.95%
2012-09-06 0 5.250 5.190 5.250 5.050 5.310 692,000 3,593,120 5.1924 3.308 3.270 3.308 3.182 3.346 1,098,209 3.2718 -0.57%
2012-09-05 0 5.280 5.260 5.280 5.190 5.350 294,000 1,542,940 5.2481 3.327 3.314 3.327 3.270 3.371 466,580 3.3069 -0.38%
2012-09-04 0 5.300 5.270 5.320 5.300 5.450 208,000 1,118,530 5.3775 3.340 3.321 3.352 3.340 3.434 330,097 3.3885 -1.85%
2012-09-03 0 5.400 5.400 5.490 5.400 5.440 247,000 1,340,950 5.4289 3.403 3.403 3.459 3.403 3.428 391,991 3.4209 0.00%
2012-08-31 0 5.400 5.410 5.440 5.260 5.480 307,985 1,665,028 5.4062 3.403 3.409 3.428 3.314 3.453 488,774 3.4065 -1.64%
2012-08-30 0 5.490 5.470 5.490 5.450 5.500 1,005,000 5,514,130 5.4867 3.459 3.447 3.459 3.434 3.466 1,594,942 3.4573 -0.18%
2012-08-29 0 5.500 5.490 5.500 5.480 5.500 1,587,000 8,722,260 5.4961 3.466 3.459 3.466 3.453 3.466 2,518,579 3.4632 0.36%
2012-08-28 0 5.480 5.470 5.480 5.410 5.550 1,365,000 7,507,840 5.5002 3.453 3.447 3.453 3.409 3.497 2,166,264 3.4658 2.24%
2012-08-27 0 5.360 5.330 5.360 5.260 5.430 283,451 1,505,625 5.3118 3.377 3.359 3.377 3.314 3.422 449,839 3.3470 -1.29%
2012-08-24 0 5.430 5.400 5.450 5.380 5.510 899,000 4,918,000 5.4705 3.422 3.403 3.434 3.390 3.472 1,426,719 3.4471 0.00%
2012-08-23 0 5.430 5.430 5.450 5.410 5.440 180,000 976,670 5.4259 3.422 3.422 3.434 3.409 3.428 285,661 3.4190 0.00%
2012-08-22 0 5.430 5.420 5.430 5.340 5.450 167,000 903,890 5.4125 3.422 3.415 3.422 3.365 3.434 265,030 3.4105 0.18%
2012-08-21 0 5.420 5.390 5.420 5.360 5.420 625,000 3,364,620 5.3834 3.415 3.396 3.415 3.377 3.415 991,879 3.3922 0.74%
2012-08-20 0 5.380 5.350 5.390 5.300 5.390 903,000 4,809,670 5.3263 3.390 3.371 3.396 3.340 3.396 1,433,067 3.3562 0.37%
2012-08-17 0 5.360 5.360 5.380 5.250 5.390 531,000 2,830,550 5.3306 3.377 3.377 3.390 3.308 3.396 842,700 3.3589 0.75%
2012-08-16 0 5.320 5.320 5.400 5.290 5.320 231,000 1,224,990 5.3030 3.352 3.352 3.403 3.333 3.352 366,599 3.3415 0.19%
2012-08-15 0 5.310 5.310 5.320 5.250 5.330 121,000 638,430 5.2763 3.346 3.346 3.352 3.308 3.359 192,028 3.3247 -0.56%
2012-08-14 0 5.340 5.320 5.350 5.340 5.400 178,000 955,255 5.3666 3.365 3.352 3.371 3.365 3.403 282,487 3.3816 -0.56%
2012-08-13 0 5.370 5.350 5.370 5.300 5.410 134,000 720,090 5.3738 3.384 3.371 3.384 3.340 3.409 212,659 3.3861 -0.19%
2012-08-10 0 5.380 5.350 5.380 5.280 5.380 457,000 2,438,200 5.3352 3.390 3.371 3.390 3.327 3.390 725,262 3.3618 1.13%
2012-08-09 0 5.320 5.320 5.340 5.310 5.360 154,000 820,160 5.3257 3.352 3.352 3.365 3.346 3.377 244,399 3.3558 0.19%
2012-08-08 0 5.310 5.310 5.320 5.280 5.380 176,000 939,030 5.3354 3.346 3.346 3.352 3.327 3.390 279,313 3.3619 0.19%
2012-08-07 0 5.300 5.270 5.320 5.250 5.390 206,000 1,093,930 5.3103 3.340 3.321 3.352 3.308 3.396 326,923 3.3461 -0.93%
2012-08-06 0 5.350 5.300 5.340 5.270 5.350 295,000 1,563,850 5.3012 3.371 3.340 3.365 3.321 3.371 468,167 3.3404 2.29%
2012-08-03 0 5.230 5.180 5.240 5.090 5.250 323,000 1,669,590 5.1690 3.296 3.264 3.302 3.207 3.308 512,603 3.2571 0.19%
2012-08-02 0 5.220 5.200 5.220 5.170 5.320 349,000 1,823,800 5.2258 3.289 3.277 3.289 3.258 3.352 553,865 3.2929 -1.88%
2012-08-01 0 5.320 5.280 5.320 5.240 5.320 445,000 2,341,350 5.2615 3.352 3.327 3.352 3.302 3.352 706,218 3.3153 0.00%
2012-07-31 0 5.320 5.310 5.320 5.280 5.400 560,000 2,978,360 5.3185 3.352 3.346 3.352 3.327 3.403 888,724 3.3513 -0.75%
2012-07-30 0 5.360 5.340 5.360 5.250 5.450 2,034,000 10,912,780 5.3652 3.377 3.365 3.377 3.308 3.434 3,227,971 3.3807 3.28%
2012-07-27 0 5.190 5.170 5.190 5.170 5.280 1,296,000 6,788,050 5.2377 3.270 3.258 3.270 3.258 3.327 2,056,760 3.3004 0.19%
2012-07-26 0 5.180 5.170 5.180 5.030 5.220 562,000 2,908,180 5.1747 3.264 3.258 3.264 3.169 3.289 891,898 3.2607 2.98%
2012-07-25 0 5.030 5.030 5.050 4.980 5.030 476,000 2,384,230 5.0089 3.169 3.169 3.182 3.138 3.169 755,415 3.1562 0.60%
2012-07-24 0 5.000 5.000 5.030 5.000 5.060 385,000 1,941,870 5.0438 3.151 3.151 3.169 3.151 3.188 610,998 3.1782 0.00%
2012-07-23 0 5.000 5.000 5.020 4.950 5.080 205,000 1,029,000 5.0195 3.151 3.151 3.163 3.119 3.201 325,336 3.1629 -0.79%
2012-07-20 0 5.040 5.000 5.050 4.990 5.070 108,000 544,020 5.0372 3.176 3.151 3.182 3.144 3.195 171,397 3.1740 -0.40%
2012-07-19 0 5.060 5.050 5.080 4.950 5.100 477,000 2,404,500 5.0409 3.188 3.182 3.201 3.119 3.214 757,002 3.1763 3.27%
2012-07-18 0 4.900 4.900 4.910 4.880 4.920 144,000 706,030 4.9030 3.088 3.088 3.094 3.075 3.100 228,529 3.0895 -0.81%
2012-07-17 0 4.940 4.900 4.940 4.930 4.960 134,000 662,580 4.9446 3.113 3.088 3.113 3.106 3.125 212,659 3.1157 0.20%
2012-07-16 0 4.930 4.930 4.950 4.900 4.990 197,000 976,510 4.9569 3.106 3.106 3.119 3.088 3.144 312,640 3.1234 -1.20%
2012-07-13 0 4.990 4.980 4.990 4.980 5.060 109,000 545,240 5.0022 3.144 3.138 3.144 3.138 3.188 172,984 3.1520 -1.38%
2012-07-12 0 5.060 5.050 5.070 4.980 5.200 1,752,000 8,786,760 5.0153 3.188 3.182 3.195 3.138 3.277 2,780,435 3.1602 -3.25%
2012-07-11 0 5.230 5.220 5.240 5.090 5.240 1,023,000 5,316,069 5.1965 3.296 3.289 3.302 3.207 3.302 1,623,508 3.2744 1.95%
2012-07-10 0 5.130 5.110 5.140 4.930 5.150 739,000 3,751,570 5.0765 3.233 3.220 3.239 3.106 3.245 1,172,798 3.1988 3.01%
2012-07-09 0 4.980 4.950 4.980 4.830 5.050 362,000 1,789,870 4.9444 3.138 3.119 3.138 3.043 3.182 574,496 3.1155 0.20%
2012-07-06 0 4.970 4.950 4.970 4.830 4.980 322,000 1,577,480 4.8990 3.132 3.119 3.132 3.043 3.138 511,016 3.0869 1.43%
2012-07-05 0 4.900 4.860 4.900 4.760 4.900 184,000 885,940 4.8149 3.088 3.062 3.088 2.999 3.088 292,009 3.0339 2.30%
2012-07-04 0 4.790 4.780 4.850 4.780 4.810 171,000 820,750 4.7997 3.018 3.012 3.056 3.012 3.031 271,378 3.0244 -0.21%
2012-07-03 0 4.800 4.800 4.850 4.640 5.000 248,000 1,171,440 4.7235 3.025 3.025 3.056 2.924 3.151 393,578 2.9764 1.91%
2012-06-29 0 4.710 4.700 4.720 4.600 4.710 274,502 1,272,619 4.6361 2.968 2.962 2.974 2.899 2.968 435,636 2.9213 2.39%
2012-06-28 0 4.600 4.600 4.660 4.600 4.600 409,000 1,881,705 4.6007 2.899 2.899 2.936 2.899 2.899 649,086 2.8990 -1.29%
2012-06-27 0 4.660 4.590 4.660 4.530 4.690 342,000 1,575,110 4.6056 2.936 2.892 2.936 2.854 2.955 542,756 2.9021 2.19%
2012-06-26 0 4.560 4.560 4.590 4.500 4.530 98,000 442,560 4.5159 2.873 2.873 2.892 2.836 2.854 155,527 2.8456 0.51%
2012-06-25 0 4.580 4.580 4.600 4.520 4.750 706,000 3,228,200 4.5725 2.859 2.859 2.871 2.821 2.965 1,131,046 2.8542 -2.55%
2012-06-22 0 4.700 4.650 4.700 4.610 4.700 187,000 870,890 4.6572 2.934 2.903 2.934 2.878 2.934 299,583 2.9070 -1.26%
2012-06-21 0 4.760 4.760 4.780 4.760 4.840 241,000 1,156,420 4.7984 2.971 2.971 2.984 2.971 3.021 386,093 2.9952 -2.26%
2012-06-20 0 4.870 4.860 4.880 4.770 4.880 261,000 1,254,920 4.8081 3.040 3.034 3.046 2.977 3.046 418,134 3.0012 2.53%
2012-06-19 0 4.750 4.750 4.780 4.740 4.780 140,000 665,320 4.7523 2.965 2.965 2.984 2.959 2.984 224,287 2.9664 0.00%
2012-06-18 0 4.750 4.750 4.790 4.720 4.800 209,000 993,610 4.7541 2.965 2.965 2.990 2.946 2.996 334,828 2.9675 1.93%
2012-06-15 0 4.660 4.660 4.700 4.650 4.850 658,000 3,107,630 4.7228 2.909 2.909 2.934 2.903 3.027 1,054,147 2.9480 -0.85%
2012-06-14 0 4.700 4.700 4.790 4.700 4.850 49,000 234,420 4.7841 2.934 2.934 2.990 2.934 3.027 78,500 2.9862 -1.47%
2012-06-13 0 4.770 4.750 4.840 4.750 4.810 9,000 43,130 4.7922 2.977 2.965 3.021 2.965 3.002 14,418 2.9913 0.42%
2012-06-12 0 4.750 4.730 4.830 4.660 4.850 103,000 492,610 4.7826 2.965 2.952 3.015 2.909 3.027 165,011 2.9853 -2.06%
2012-06-11 0 4.850 4.800 4.850 4.730 4.880 224,000 1,081,770 4.8293 3.027 2.996 3.027 2.952 3.046 358,859 3.0145 2.54%
2012-06-08 0 4.730 4.730 4.780 4.550 4.780 538,000 2,547,990 4.7360 2.952 2.952 2.984 2.840 2.984 861,902 2.9562 1.94%
2012-06-07 0 4.640 4.640 4.700 4.500 4.750 693,000 3,210,260 4.6324 2.896 2.896 2.934 2.809 2.965 1,110,219 2.8916 3.11%
2012-06-06 0 4.500 4.480 4.530 4.400 4.560 123,000 553,050 4.4963 2.809 2.796 2.828 2.746 2.846 197,052 2.8066 0.67%
2012-06-05 0 4.470 4.400 4.480 4.370 4.490 143,000 633,650 4.4311 2.790 2.746 2.796 2.728 2.803 229,093 2.7659 1.36%
2012-06-04 0 4.410 4.350 4.410 4.310 4.530 668,000 2,953,837 4.4219 2.753 2.715 2.753 2.690 2.828 1,070,168 2.7602 -5.36%
2012-06-01 0 4.660 4.660 4.740 4.660 4.700 103,182 482,818 4.6793 2.909 2.909 2.959 2.909 2.934 165,302 2.9208 -1.89%
2012-05-31 0 4.750 4.690 4.760 4.640 4.760 213,000 1,004,090 4.7140 2.965 2.928 2.971 2.896 2.971 341,236 2.9425 0.85%
2012-05-30 0 4.710 4.710 4.740 4.650 4.850 333,000 1,572,530 4.7223 2.940 2.940 2.959 2.903 3.027 533,482 2.9477 -0.84%
2012-05-29 0 4.750 4.690 4.750 4.550 4.760 267,000 1,257,260 4.7088 2.965 2.928 2.965 2.840 2.971 427,747 2.9393 4.40%
2012-05-28 0 4.550 4.550 4.590 4.450 4.570 395,000 1,777,230 4.4993 2.840 2.840 2.865 2.778 2.853 632,809 2.8085 -0.44%
2012-05-25 0 4.570 4.550 4.580 4.480 4.570 103,000 465,030 4.5149 2.853 2.840 2.859 2.796 2.853 165,011 2.8182 0.88%
2012-05-24 0 4.530 4.510 4.530 4.500 4.590 164,000 740,760 4.5168 2.828 2.815 2.828 2.809 2.865 262,736 2.8194 -0.44%
2012-05-23 0 4.550 4.500 4.550 4.460 4.550 454,000 2,043,640 4.5014 2.840 2.809 2.840 2.784 2.840 727,330 2.8098 0.00%
2012-05-22 0 4.550 4.540 4.550 4.510 4.650 496,000 2,252,320 4.5410 2.840 2.834 2.840 2.815 2.903 794,616 2.8345 2.25%
2012-05-21 0 4.450 4.430 4.440 4.400 4.490 585,000 2,599,050 4.4428 2.778 2.765 2.771 2.746 2.803 937,198 2.7732 -1.55%
2012-05-18 0 4.520 4.510 4.540 4.480 4.590 752,000 3,399,430 4.5205 2.821 2.815 2.834 2.796 2.865 1,204,740 2.8217 -3.62%
2012-05-17 0 4.690 4.660 4.690 4.620 4.800 639,630 2,982,508 4.6629 2.928 2.909 2.928 2.884 2.996 1,024,718 2.9106 1.08%
2012-05-16 0 4.640 4.640 4.650 4.620 4.800 731,000 3,420,030 4.6786 2.896 2.896 2.903 2.884 2.996 1,171,097 2.9204 -5.31%
2012-05-15 0 4.900 4.840 4.900 4.510 4.910 945,000 4,435,120 4.6932 3.059 3.021 3.059 2.815 3.065 1,513,935 2.9295 6.52%
2012-05-14 0 4.600 4.600 4.670 4.560 5.000 2,661,000 12,458,820 4.6820 2.871 2.871 2.915 2.846 3.121 4,263,049 2.9225 -8.73%
2012-05-11 0 5.040 5.000 5.050 4.960 5.050 507,000 2,535,550 5.0011 3.146 3.121 3.152 3.096 3.152 812,238 3.1217 0.00%
2012-05-10 0 5.040 5.040 5.050 4.920 5.040 615,000 3,066,410 4.9860 3.146 3.146 3.152 3.071 3.146 985,259 3.1123 0.20%
2012-05-09 0 5.030 5.000 5.030 4.950 5.090 1,266,000 6,354,710 5.0195 3.140 3.121 3.140 3.090 3.177 2,028,192 3.1332 -1.57%
2012-05-08 0 5.110 5.100 5.110 5.000 5.200 642,200 3,253,802 5.0666 3.190 3.183 3.190 3.121 3.246 1,028,835 3.1626 -0.39%
2012-05-07 0 5.130 5.110 5.130 5.030 5.150 1,253,000 6,386,270 5.0968 3.202 3.190 3.202 3.140 3.215 2,007,366 3.1814 -0.77%
2012-05-04 0 5.170 5.160 5.170 5.100 5.180 333,000 1,713,320 5.1451 3.227 3.221 3.227 3.183 3.233 533,482 3.2116 -0.19%
2012-05-03 0 5.180 5.150 5.180 5.140 5.200 842,931 4,347,926 5.1581 3.233 3.215 3.233 3.208 3.246 1,350,416 3.2197 -1.15%
2012-05-02 0 5.240 5.230 5.250 5.150 5.300 728,000 3,797,275 5.2160 3.271 3.265 3.277 3.215 3.308 1,166,291 3.2559 -1.13%
2012-04-30 0 5.300 5.240 5.300 5.200 5.300 754,000 3,959,240 5.2510 3.308 3.271 3.308 3.246 3.308 1,207,944 3.2777 1.34%
2012-04-27 0 5.230 5.170 5.230 5.140 5.290 1,393,000 7,286,660 5.2309 3.265 3.227 3.265 3.208 3.302 2,231,652 3.2651 0.58%
2012-04-26 0 5.200 5.180 5.200 5.000 5.210 1,489,000 7,638,240 5.1298 3.246 3.233 3.246 3.121 3.252 2,385,449 3.2020 3.59%
2012-04-25 0 5.020 5.000 5.020 4.950 5.030 475,000 2,373,970 4.9978 3.133 3.121 3.133 3.090 3.140 760,973 3.1197 0.60%
2012-04-24 0 4.990 4.990 5.000 4.910 5.100 1,739,000 8,701,480 5.0037 3.115 3.115 3.121 3.065 3.183 2,785,961 3.1233 -0.20%
2012-04-23 0 5.000 5.000 5.010 4.900 5.150 2,404,448 12,148,867 5.0527 3.121 3.121 3.127 3.059 3.215 3,852,040 3.1539 1.83%
2012-04-20 0 4.910 4.890 4.910 4.650 4.920 1,524,443 7,347,232 4.8196 3.065 3.052 3.065 2.903 3.071 2,442,230 3.0084 4.47%
2012-04-19 0 4.700 4.700 4.730 4.650 4.730 1,716,000 8,062,110 4.6982 2.934 2.934 2.952 2.903 2.952 2,749,114 2.9326 0.86%
2012-04-18 0 4.660 4.620 4.660 4.600 4.740 235,000 1,086,540 4.6236 2.909 2.884 2.909 2.871 2.959 376,481 2.8860 1.30%
2012-04-17 0 4.600 4.580 4.640 4.550 4.680 406,000 1,868,960 4.6033 2.871 2.859 2.896 2.840 2.921 650,431 2.8734 -1.08%
2012-04-16 0 4.650 4.640 4.660 4.550 4.660 361,000 1,663,050 4.6068 2.903 2.896 2.909 2.840 2.909 578,339 2.8756 -0.64%
2012-04-13 0 4.680 4.670 4.700 4.680 4.800 2,252,000 10,594,304 4.7044 2.921 2.915 2.934 2.921 2.996 3,607,811 2.9365 -0.43%
2012-04-12 0 4.700 4.670 4.700 4.670 4.750 1,333,657 6,265,330 4.6979 2.934 2.915 2.934 2.915 2.965 2,136,582 2.9324 0.64%
2012-04-11 0 4.670 4.660 4.700 4.630 4.730 1,557,000 7,287,400 4.6804 2.915 2.909 2.934 2.890 2.952 2,494,388 2.9215 -0.64%
2012-04-10 0 4.700 4.690 4.700 4.630 4.810 561,000 2,634,961 4.6969 2.934 2.928 2.934 2.890 3.002 898,749 2.9318 0.21%
2012-04-05 0 4.690 4.680 4.690 4.500 4.740 762,000 3,545,730 4.6532 2.928 2.921 2.928 2.809 2.959 1,220,760 2.9045 1.30%
2012-04-03 0 4.630 4.600 4.650 4.500 4.720 1,554,000 7,266,450 4.6760 2.890 2.871 2.903 2.809 2.946 2,489,582 2.9187 3.12%
2012-04-02 0 4.490 4.450 4.490 4.450 4.650 719,000 3,248,240 4.5177 2.803 2.778 2.803 2.778 2.903 1,151,872 2.8200 -3.23%
2012-03-30 0 4.640 4.640 4.650 4.520 4.650 949,000 4,376,810 4.6120 2.896 2.896 2.903 2.821 2.903 1,520,343 2.8788 1.09%
2012-03-29 0 4.590 4.590 4.600 4.430 4.690 1,979,000 9,086,450 4.5914 2.865 2.865 2.871 2.765 2.928 3,170,452 2.8660 0.66%
2012-03-28 0 4.560 4.540 4.570 4.490 4.710 1,086,000 4,976,790 4.5827 2.846 2.834 2.853 2.803 2.940 1,739,824 2.8605 -1.94%
2012-03-27 0 4.650 4.650 4.660 4.320 4.660 1,887,000 8,422,000 4.4632 2.903 2.903 2.909 2.697 2.909 3,023,064 2.7859 9.93%
2012-03-26 0 4.230 4.230 4.240 4.200 4.270 57,000 240,590 4.2209 2.640 2.640 2.647 2.622 2.665 91,317 2.6347 1.68%
2012-03-23 0 4.160 4.160 4.220 4.150 4.220 194,000 809,730 4.1739 2.597 2.597 2.634 2.590 2.634 310,797 2.6053 -3.03%
2012-03-22 0 4.290 4.260 4.300 4.180 4.320 817,159 3,471,213 4.2479 2.678 2.659 2.684 2.609 2.697 1,309,128 2.6515 2.14%
2012-03-21 0 4.200 4.180 4.200 4.180 4.230 524,000 2,201,290 4.2009 2.622 2.609 2.622 2.609 2.640 839,473 2.6222 -0.71%
2012-03-20 0 4.230 4.230 4.250 4.220 4.460 575,000 2,501,830 4.3510 2.640 2.640 2.653 2.634 2.784 921,177 2.7159 -5.16%
2012-03-19 0 4.460 4.470 4.480 4.410 4.530 275,000 1,232,180 4.4807 2.784 2.790 2.796 2.753 2.828 440,563 2.7968 -0.89%
2012-03-16 0 4.500 4.490 4.510 4.450 4.570 604,000 2,721,595 4.5060 2.809 2.803 2.815 2.778 2.853 967,637 2.8126 -0.66%
2012-03-15 0 4.530 4.490 4.530 4.480 4.560 770,000 3,477,130 4.5158 2.828 2.803 2.828 2.796 2.846 1,233,577 2.8187 -1.52%
2012-03-14 0 4.600 4.560 4.600 4.560 4.760 1,237,000 5,775,530 4.6690 2.871 2.846 2.871 2.846 2.971 1,981,733 2.9144 -1.71%
2012-03-13 0 4.680 4.660 4.690 4.450 4.700 1,945,566 8,992,052 4.6218 2.921 2.909 2.928 2.778 2.934 3,116,889 2.8849 2.18%
2012-03-12 0 4.580 4.540 4.580 4.450 4.600 1,117,000 5,055,890 4.5263 2.859 2.834 2.859 2.778 2.871 1,789,487 2.8253 -0.87%
2012-03-09 0 4.620 4.620 4.630 4.440 4.680 1,969,000 8,954,610 4.5478 2.884 2.884 2.890 2.771 2.921 3,154,432 2.8387 1.99%
2012-03-08 0 4.530 4.530 4.550 4.250 4.560 4,372,000 19,457,507 4.4505 2.828 2.828 2.840 2.653 2.846 7,004,152 2.7780 6.84%
2012-03-07 0 4.240 4.230 4.240 4.010 4.250 1,103,000 4,599,120 4.1696 2.647 2.640 2.647 2.503 2.653 1,767,058 2.6027 3.16%
2012-03-06 0 4.110 4.120 4.130 4.010 4.170 2,287,000 9,345,080 4.0862 2.565 2.572 2.578 2.503 2.603 3,663,883 2.5506 1.73%
2012-03-05 0 4.040 4.040 4.060 3.900 4.050 563,000 2,242,660 3.9834 2.522 2.522 2.534 2.434 2.528 901,953 2.4864 3.06%
2012-03-02 0 3.920 3.910 3.920 3.880 3.980 431,000 1,689,280 3.9194 2.447 2.441 2.447 2.422 2.484 690,483 2.4465 0.51%
2012-03-01 0 3.900 3.890 3.900 3.880 4.000 292,000 1,146,730 3.9272 2.434 2.428 2.434 2.422 2.497 467,798 2.4513 -3.70%
2012-02-29 0 4.050 4.030 4.050 4.000 4.080 375,000 1,515,010 4.0400 2.528 2.516 2.528 2.497 2.547 600,768 2.5218 0.00%
2012-02-28 0 4.050 4.010 4.050 3.940 4.160 1,032,000 4,159,460 4.0305 2.528 2.503 2.528 2.459 2.597 1,653,313 2.5158 1.50%
2012-02-27 0 3.990 3.950 3.990 3.920 4.000 419,000 1,660,470 3.9629 2.491 2.466 2.491 2.447 2.497 671,258 2.4737 1.53%
2012-02-24 0 3.930 3.930 3.940 3.910 3.950 228,496 899,418 3.9363 2.453 2.453 2.459 2.441 2.466 366,061 2.4570 -0.51%
2012-02-23 0 3.950 3.920 3.950 3.910 3.990 197,000 777,970 3.9491 2.466 2.447 2.466 2.441 2.491 315,603 2.4650 -1.00%
2012-02-22 0 3.990 3.990 4.000 3.930 4.060 439,000 1,758,670 4.0061 2.491 2.491 2.497 2.453 2.534 703,299 2.5006 0.50%
2012-02-21 0 3.970 3.970 4.000 3.940 4.050 420,000 1,667,050 3.9692 2.478 2.478 2.497 2.459 2.528 672,860 2.4776 -1.00%
2012-02-20 0 4.010 4.000 4.010 3.860 4.100 1,561,000 6,286,230 4.0271 2.503 2.497 2.503 2.409 2.559 2,500,796 2.5137 3.89%
2012-02-17 0 3.860 3.820 3.860 3.750 3.890 287,000 1,094,070 3.8121 2.409 2.384 2.409 2.341 2.428 459,788 2.3795 1.85%
2012-02-16 0 3.790 3.750 3.790 3.710 3.800 306,000 1,146,650 3.7472 2.366 2.341 2.366 2.316 2.372 490,227 2.3390 -0.26%
2012-02-15 0 3.800 3.760 3.800 3.700 3.800 707,000 2,636,230 3.7288 2.372 2.347 2.372 2.310 2.372 1,132,648 2.3275 2.15%
2012-02-14 0 3.720 3.690 3.720 3.680 3.720 41,000 151,510 3.6954 2.322 2.303 2.322 2.297 2.322 65,684 2.3067 1.36%
2012-02-13 0 3.670 3.670 3.770 3.670 3.750 125,000 463,630 3.7090 2.291 2.291 2.353 2.291 2.341 200,256 2.3152 -1.87%
2012-02-10 0 3.740 3.730 3.780 3.700 3.890 214,000 805,740 3.7651 2.335 2.328 2.359 2.310 2.428 342,838 2.3502 -3.86%
2012-02-09 0 3.890 3.810 3.890 3.670 3.900 715,000 2,745,940 3.8405 2.428 2.378 2.428 2.291 2.434 1,145,464 2.3972 6.28%
2012-02-08 0 3.660 3.660 3.680 3.580 3.720 651,476 2,372,666 3.6420 2.285 2.285 2.297 2.235 2.322 1,043,696 2.2733 1.10%
2012-02-07 0 3.620 3.620 3.630 3.610 3.660 177,000 644,910 3.6436 2.260 2.260 2.266 2.253 2.285 283,562 2.2743 -0.28%
2012-02-06 0 3.630 3.630 3.640 3.630 3.720 402,000 1,469,350 3.6551 2.266 2.266 2.272 2.266 2.322 644,023 2.2815 -0.55%
2012-02-03 0 3.650 3.640 3.650 3.610 3.650 105,000 380,950 3.6281 2.278 2.272 2.278 2.253 2.278 168,215 2.2647 0.00%
2012-02-02 0 3.650 3.640 3.650 3.600 3.680 1,011,000 3,685,690 3.6456 2.278 2.272 2.278 2.247 2.297 1,619,670 2.2756 1.39%
2012-02-01 0 3.600 3.590 3.600 3.560 3.630 612,000 2,201,010 3.5964 2.247 2.241 2.247 2.222 2.266 980,453 2.2449 -1.10%
2012-01-31 0 3.640 3.580 3.650 3.520 3.650 541,000 1,952,650 3.6093 2.272 2.235 2.278 2.197 2.278 866,708 2.2530 3.12%
2012-01-30 0 3.530 3.530 3.560 3.530 3.600 683,000 2,455,020 3.5945 2.203 2.203 2.222 2.203 2.247 1,094,199 2.2437 -2.49%
2012-01-27 0 3.620 3.580 3.620 3.560 3.620 293,000 1,051,460 3.5886 2.260 2.235 2.260 2.222 2.260 469,400 2.2400 1.40%
2012-01-26 0 3.570 3.570 3.610 3.570 3.610 109,000 391,470 3.5915 2.228 2.228 2.253 2.228 2.253 174,623 2.2418 0.28%
2012-01-20 0 3.560 3.500 3.570 3.430 3.560 392,000 1,371,340 3.4983 2.222 2.185 2.228 2.141 2.222 628,003 2.1837 4.09%
2012-01-19 0 3.420 3.410 3.460 3.390 3.420 65,000 221,110 3.4017 2.135 2.129 2.160 2.116 2.135 104,133 2.1233 0.88%
2012-01-18 0 3.390 3.380 3.400 3.360 3.480 63,000 215,430 3.4195 2.116 2.110 2.122 2.097 2.172 100,929 2.1345 -2.02%
2012-01-17 0 3.460 3.410 3.490 3.350 3.500 144,000 494,140 3.4315 2.160 2.129 2.178 2.091 2.185 230,695 2.1420 3.28%
2012-01-16 0 3.350 3.350 3.440 3.340 3.360 73,000 244,480 3.3490 2.091 2.091 2.147 2.085 2.097 116,949 2.0905 -0.59%
2012-01-13 0 3.370 3.370 3.400 3.340 3.370 25,000 83,970 3.3588 2.104 2.104 2.122 2.085 2.104 40,051 2.0966 -2.88%
2012-01-12 0 3.470 3.440 3.470 3.400 3.510 98,000 338,680 3.4559 2.166 2.147 2.166 2.122 2.191 157,001 2.1572 1.17%
2012-01-11 0 3.430 3.420 3.490 3.430 3.550 558,000 1,917,950 3.4372 2.141 2.135 2.178 2.141 2.216 893,943 2.1455 -2.28%
2012-01-10 0 3.510 3.510 3.520 3.410 3.540 214,000 749,770 3.5036 2.191 2.191 2.197 2.129 2.210 342,838 2.1870 1.45%
2012-01-09 0 3.460 3.460 3.500 3.390 3.450 131,000 447,080 3.4128 2.160 2.160 2.185 2.116 2.153 209,868 2.1303 0.29%
2012-01-06 0 3.450 3.430 3.460 3.380 3.450 410,000 1,397,700 3.4090 2.153 2.141 2.160 2.110 2.153 656,840 2.1279 0.00%
2012-01-05 0 3.450 3.390 3.450 3.370 3.450 133,000 452,790 3.4044 2.153 2.116 2.153 2.104 2.153 213,072 2.1251 2.37%
2012-01-04 0 3.370 3.360 3.370 3.350 3.450 161,000 543,960 3.3786 2.104 2.097 2.104 2.091 2.153 257,930 2.1089 0.60%
2012-01-03 0 3.350 3.300 3.350 3.360 3.430 70,000 236,900 3.3843 2.091 2.060 2.091 2.097 2.141 112,143 2.1125 0.00%
2011-12-30 0 3.350 3.350 3.400 3.350 3.380 19,000 64,010 3.3689 2.091 2.091 2.122 2.091 2.110 30,439 2.1029 0.00%
2011-12-29 0 3.350 3.260 3.360 3.230 3.350 233,000 777,140 3.3354 2.091 2.035 2.097 2.016 2.091 373,277 2.0819 -0.30%
2011-12-28 0 3.360 3.330 3.360 3.360 3.480 73,000 247,790 3.3944 2.097 2.079 2.097 2.097 2.172 116,949 2.1188 -1.47%
2011-12-23 0 3.410 3.390 3.410 3.350 3.430 101,000 343,820 3.4042 2.129 2.116 2.129 2.091 2.141 161,807 2.1249 2.10%
2011-12-22 0 3.340 3.340 3.380 3.300 3.340 227,000 749,630 3.3023 2.085 2.085 2.110 2.060 2.085 363,665 2.0613 -0.30%
2011-12-21 0 3.350 3.350 3.400 3.340 3.500 229,000 778,900 3.4013 2.091 2.091 2.122 2.085 2.185 366,869 2.1231 1.21%
2011-12-20 0 3.310 3.300 3.310 3.140 3.310 1,033,000 3,281,570 3.1767 2.066 2.060 2.066 1.960 2.066 1,654,915 1.9829 6.77%
2011-12-19 0 3.100 3.100 3.130 3.050 3.130 109,000 337,530 3.0966 1.935 1.935 1.954 1.904 1.954 174,623 1.9329 0.65%
2011-12-16 0 3.080 3.080 3.100 3.050 3.100 237,000 728,950 3.0757 1.923 1.923 1.935 1.904 1.935 379,685 1.9199 -0.65%
2011-12-15 0 3.100 3.100 3.160 3.020 3.120 328,235 1,001,790 3.0521 1.935 1.935 1.972 1.885 1.948 525,848 1.9051 -0.32%
2011-12-14 0 3.110 3.100 3.120 3.070 3.120 295,000 913,140 3.0954 1.941 1.935 1.948 1.916 1.948 472,604 1.9321 1.30%
2011-12-13 0 3.070 3.070 3.130 3.060 3.130 459,000 1,424,153 3.1027 1.916 1.916 1.954 1.910 1.954 735,340 1.9367 -2.54%
2011-12-12 0 3.150 3.140 3.150 3.140 3.240 794,000 2,528,071 3.1840 1.966 1.960 1.966 1.960 2.022 1,272,026 1.9874 0.64%
2011-12-09 0 3.130 3.100 3.140 3.080 3.350 656,000 2,093,990 3.1921 1.954 1.935 1.960 1.923 2.091 1,050,943 1.9925 -7.67%
2011-12-08 0 3.390 3.380 3.390 3.380 3.410 156,000 530,330 3.3996 2.116 2.110 2.116 2.110 2.129 249,919 2.1220 -0.88%
2011-12-07 0 3.420 3.420 3.450 3.420 3.450 260,000 895,000 3.4423 2.135 2.135 2.153 2.135 2.153 416,532 2.1487 -0.87%
2011-12-06 0 3.450 3.440 3.470 3.430 3.500 26,000 89,950 3.4596 2.153 2.147 2.166 2.141 2.185 41,653 2.1595 -1.15%
2011-12-05 0 3.490 3.480 3.500 3.490 3.550 179,000 628,000 3.5084 2.178 2.172 2.185 2.178 2.216 286,767 2.1899 -1.41%
2011-12-02 0 3.540 3.530 3.540 3.520 3.570 248,000 878,780 3.5435 2.210 2.203 2.210 2.197 2.228 397,308 2.2118 -1.39%
2011-12-01 0 3.590 3.590 3.600 3.540 4.000 843,000 3,022,800 3.5858 2.241 2.241 2.247 2.210 2.497 1,350,526 2.2382 2.28%
2011-11-30 0 3.510 3.500 3.540 3.510 3.560 297,000 1,052,040 3.5422 2.191 2.185 2.210 2.191 2.222 475,808 2.2111 -2.23%
2011-11-29 0 3.590 3.540 3.600 3.510 3.600 449,000 1,598,440 3.5600 2.241 2.210 2.247 2.191 2.247 719,319 2.2222 0.00%
2011-11-28 0 3.590 3.550 3.600 3.520 3.590 206,000 731,830 3.5526 2.241 2.216 2.247 2.197 2.241 330,022 2.2175 0.00%
2011-11-25 0 3.590 3.580 3.600 3.580 3.650 211,000 765,050 3.6258 2.241 2.235 2.247 2.235 2.278 338,032 2.2632 -1.64%
2011-11-24 0 3.650 3.640 3.680 3.500 3.670 715,000 2,555,170 3.5737 2.278 2.272 2.297 2.185 2.291 1,145,464 2.2307 4.29%
2011-11-23 0 3.500 3.470 3.500 3.420 3.500 451,000 1,565,520 3.4712 2.185 2.166 2.185 2.135 2.185 722,523 2.1667 0.00%
2011-11-22 0 3.500 3.540 3.560 3.470 3.590 1,002,000 3,520,710 3.5137 2.185 2.210 2.222 2.166 2.241 1,605,252 2.1932 -2.51%
2011-11-21 0 3.590 3.560 3.600 3.590 3.650 310,000 1,117,820 3.6059 2.241 2.222 2.247 2.241 2.278 496,635 2.2508 -1.37%
2011-11-18 0 3.640 3.620 3.640 3.580 3.650 378,000 1,362,530 3.6046 2.272 2.260 2.272 2.235 2.278 605,574 2.2500 -0.55%
2011-11-17 0 3.660 3.640 3.660 3.530 3.710 861,000 3,141,960 3.6492 2.285 2.272 2.285 2.203 2.316 1,379,363 2.2778 1.10%
2011-11-16 0 3.620 3.620 3.640 3.610 3.750 237,000 863,130 3.6419 2.260 2.260 2.272 2.253 2.341 379,685 2.2733 -1.63%
2011-11-15 0 3.680 3.670 3.680 3.650 3.750 302,000 1,112,650 3.6843 2.297 2.291 2.297 2.278 2.341 483,818 2.2997 -1.34%
2011-11-14 0 3.730 3.680 3.740 3.660 3.790 746,000 2,784,860 3.7331 2.328 2.297 2.335 2.285 2.366 1,195,128 2.3302 2.19%
2011-11-11 0 3.650 3.640 3.650 3.610 3.700 751,000 2,749,780 3.6615 2.278 2.272 2.278 2.253 2.310 1,203,138 2.2855 1.96%
2011-11-10 0 3.580 3.550 3.590 3.550 3.670 1,678,000 6,053,110 3.6073 2.235 2.216 2.241 2.216 2.291 2,688,236 2.2517 -7.97%
2011-11-09 0 3.890 3.850 3.900 3.540 3.920 2,999,000 11,405,020 3.8029 2.428 2.403 2.434 2.210 2.447 4,804,541 2.3738 9.89%
2011-11-08 0 3.540 3.520 3.540 3.460 3.580 507,000 1,788,220 3.5271 2.210 2.197 2.210 2.160 2.235 812,238 2.2016 2.02%
2011-11-07 0 3.470 3.470 3.500 3.460 3.500 229,000 796,010 3.4760 2.166 2.166 2.185 2.160 2.185 366,869 2.1697 -1.14%
2011-11-04 0 3.510 3.510 3.520 3.500 3.590 614,000 2,154,390 3.5088 2.191 2.191 2.197 2.185 2.241 983,657 2.1902 0.29%
2011-11-03 0 3.500 3.480 3.500 3.380 3.600 959,000 3,350,190 3.4934 2.185 2.172 2.185 2.110 2.247 1,536,364 2.1806 2.64%
2011-11-02 0 3.410 3.410 3.430 3.280 3.430 1,301,000 4,334,760 3.3319 2.129 2.129 2.141 2.047 2.141 2,084,264 2.0798 0.00%
2011-11-01 0 3.410 3.410 3.420 3.380 3.460 321,009 1,099,280 3.4245 2.129 2.129 2.135 2.110 2.160 514,272 2.1375 -2.57%
2011-10-31 0 3.500 3.500 3.510 3.450 3.540 1,137,000 3,974,700 3.4958 2.185 2.185 2.191 2.153 2.210 1,821,528 2.1821 0.00%
2011-10-28 0 3.500 3.500 3.510 3.460 3.670 1,381,000 4,883,468 3.5362 2.185 2.185 2.191 2.160 2.291 2,212,428 2.2073 -0.28%
2011-10-27 0 3.510 3.510 3.530 3.370 3.530 2,746,000 9,562,940 3.4825 2.191 2.191 2.203 2.104 2.203 4,399,223 2.1738 4.78%
2011-10-26 0 3.350 3.340 3.380 3.200 3.380 558,000 1,840,540 3.2985 2.091 2.085 2.110 1.997 2.110 893,943 2.0589 1.52%
2011-10-25 0 3.300 3.300 3.350 3.290 3.420 1,265,000 4,219,000 3.3352 2.060 2.060 2.091 2.054 2.135 2,026,590 2.0818 0.00%
2011-10-24 0 3.300 3.260 3.300 3.150 3.350 802,000 2,623,460 3.2711 2.060 2.035 2.060 1.966 2.091 1,284,842 2.0419 6.45%
2011-10-21 0 3.100 3.060 3.100 3.040 3.100 35,000 107,250 3.0643 1.935 1.910 1.935 1.898 1.935 56,072 1.9127 0.98%
2011-10-20 0 3.070 3.060 3.110 3.000 3.100 480,000 1,466,850 3.0559 1.916 1.910 1.941 1.873 1.935 768,983 1.9075 -1.29%
2011-10-19 0 3.110 3.100 3.130 3.070 3.150 656,000 2,032,520 3.0984 1.941 1.935 1.954 1.916 1.966 1,050,943 1.9340 1.63%
2011-10-18 0 3.060 3.060 3.070 3.050 3.160 733,000 2,265,300 3.0905 1.910 1.910 1.916 1.904 1.972 1,174,301 1.9291 -6.99%
2011-10-17 0 3.290 3.280 3.300 3.160 3.300 1,856,000 5,964,880 3.2138 2.054 2.047 2.060 1.972 2.060 2,973,400 2.0061 7.52%
2011-10-14 0 3.060 3.020 3.060 3.000 3.070 785,000 2,382,620 3.0352 1.910 1.885 1.910 1.873 1.916 1,257,607 1.8946 -2.86%
2011-10-13 0 3.150 3.150 3.200 3.080 3.200 996,000 3,135,580 3.1482 1.966 1.966 1.997 1.923 1.997 1,595,639 1.9651 3.62%
2011-10-12 0 3.040 3.030 3.050 2.840 3.070 1,722,000 5,062,980 2.9402 1.898 1.891 1.904 1.773 1.916 2,758,726 1.8353 6.67%
2011-10-11 0 2.850 2.800 2.850 2.800 2.980 1,105,000 3,192,580 2.8892 1.779 1.748 1.779 1.748 1.860 1,770,263 1.8034 1.79%
2011-10-10 0 2.800 2.790 2.800 2.750 2.820 546,000 1,526,290 2.7954 1.748 1.742 1.748 1.717 1.760 874,718 1.7449 -0.71%
2011-10-07 0 2.820 2.810 2.820 2.700 2.850 841,000 2,366,590 2.8140 1.760 1.754 1.760 1.685 1.779 1,347,322 1.7565 4.44%
2011-10-06 0 2.700 2.690 2.730 2.660 2.720 969,000 2,596,620 2.6797 1.685 1.679 1.704 1.660 1.698 1,552,384 1.6727 3.45%
2011-10-04 0 2.610 2.600 2.620 2.590 2.750 1,069,000 2,823,730 2.6415 1.629 1.623 1.635 1.617 1.717 1,712,589 1.6488 -3.33%
2011-10-03 0 2.700 2.610 2.720 2.550 2.740 585,000 1,534,660 2.6234 1.685 1.629 1.698 1.592 1.710 937,198 1.6375 -1.82%
2011-09-30 0 2.750 2.750 2.800 2.730 2.840 271,988 752,637 2.7672 1.717 1.717 1.748 1.704 1.773 435,738 1.7273 -3.17%
2011-09-28 0 2.840 2.840 2.850 2.730 2.950 482,000 1,384,440 2.8723 1.773 1.773 1.779 1.704 1.841 772,187 1.7929 -2.07%
2011-09-27 0 2.900 2.870 2.900 2.790 2.920 1,404,000 3,995,510 2.8458 1.810 1.791 1.810 1.742 1.823 2,249,275 1.7764 4.69%
2011-09-26 0 2.770 2.770 2.790 2.730 3.050 846,000 2,375,590 2.8080 1.729 1.729 1.742 1.704 1.904 1,355,332 1.7528 -7.67%
2011-09-23 0 3.000 3.000 3.060 2.950 3.100 1,597,000 4,817,420 3.0165 1.873 1.873 1.910 1.841 1.935 2,558,470 1.8829 -9.91%
2011-09-22 0 3.330 3.330 3.370 3.330 3.450 941,000 3,177,890 3.3771 2.079 2.079 2.104 2.079 2.153 1,507,527 2.1080 -4.86%
2011-09-21 0 3.500 3.500 3.510 3.500 3.520 372,000 1,302,680 3.5018 2.185 2.185 2.191 2.185 2.197 595,962 2.1858 -1.41%
2011-09-20 0 3.550 3.510 3.550 3.470 3.550 912,000 3,196,310 3.5047 2.216 2.191 2.216 2.166 2.216 1,461,067 2.1877 1.43%
2011-09-19 0 3.500 3.500 3.530 3.480 3.590 704,000 2,473,780 3.5139 2.185 2.185 2.203 2.172 2.241 1,127,842 2.1934 -1.13%
2011-09-16 0 3.540 3.500 3.540 3.450 3.550 613,000 2,146,530 3.5017 2.210 2.185 2.210 2.153 2.216 982,055 2.1858 2.61%
2011-09-15 0 3.450 3.440 3.450 3.410 3.500 266,000 914,960 3.4397 2.153 2.147 2.153 2.129 2.185 426,145 2.1471 0.00%
2011-09-14 0 3.490 3.480 3.500 3.370 3.660 1,043,000 3,623,490 3.4741 2.153 2.147 2.160 2.079 2.258 1,690,309 2.1437 0.00%
2011-09-12 0 3.490 3.490 3.510 3.470 3.650 502,000 1,781,370 3.5485 2.153 2.153 2.166 2.141 2.252 813,552 2.1896 -3.59%
2011-09-09 0 3.620 3.630 3.650 3.550 3.650 627,000 2,276,360 3.6306 2.234 2.240 2.252 2.191 2.252 1,016,130 2.2402 1.97%
2011-09-08 0 3.550 3.520 3.570 3.520 3.570 247,000 877,830 3.5540 2.191 2.172 2.203 2.172 2.203 400,294 2.1930 0.28%
2011-09-07 0 3.540 3.530 3.570 3.450 3.550 328,000 1,146,490 3.4954 2.184 2.178 2.203 2.129 2.191 531,564 2.1568 1.43%
2011-09-06 0 3.490 3.490 3.500 3.400 3.490 632,000 2,185,060 3.4574 2.153 2.153 2.160 2.098 2.153 1,024,233 2.1334 1.16%
2011-09-05 0 3.450 3.410 3.450 3.400 3.540 1,171,001 4,062,663 3.4694 2.129 2.104 2.129 2.098 2.184 1,897,750 2.1408 -3.63%
2011-09-02 0 3.580 3.570 3.580 3.560 3.620 432,000 1,550,080 3.5881 2.209 2.203 2.209 2.197 2.234 700,109 2.2141 -0.28%
2011-09-01 0 3.590 3.580 3.590 3.470 3.760 3,074,000 11,219,440 3.6498 2.215 2.209 2.215 2.141 2.320 4,981,792 2.2521 5.59%
2011-08-31 0 3.400 3.380 3.390 3.260 3.420 2,107,000 7,139,920 3.3887 2.098 2.086 2.092 2.012 2.110 3,414,651 2.0910 4.62%
2011-08-30 0 3.250 3.240 3.250 3.220 3.300 435,000 1,419,090 3.2623 2.005 1.999 2.005 1.987 2.036 704,971 2.0130 1.56%
2011-08-29 0 3.200 3.200 3.250 3.130 3.340 551,000 1,752,200 3.1800 1.975 1.975 2.005 1.931 2.061 892,963 1.9622 1.59%
2011-08-26 0 3.150 3.130 3.180 3.130 3.200 351,000 1,108,570 3.1583 1.944 1.931 1.962 1.931 1.975 568,838 1.9488 0.00%
2011-08-25 0 3.150 3.150 3.190 3.070 3.180 100,978 318,212 3.1513 1.944 1.944 1.968 1.894 1.962 163,647 1.9445 -1.56%
2011-08-24 0 3.200 3.160 3.200 3.050 3.250 319,000 1,010,900 3.1690 1.975 1.950 1.975 1.882 2.005 516,978 1.9554 4.58%
2011-08-23 0 3.060 3.060 3.080 3.030 3.070 223,000 679,770 3.0483 1.888 1.888 1.901 1.870 1.894 361,399 1.8809 0.99%
2011-08-22 0 3.030 3.030 3.050 3.000 3.190 1,336,000 4,055,430 3.0355 1.870 1.870 1.882 1.851 1.968 2,165,151 1.8730 -2.88%
2011-08-19 0 3.120 3.120 3.130 3.100 3.160 678,000 2,107,680 3.1087 1.925 1.925 1.931 1.913 1.950 1,098,782 1.9182 -3.41%
2011-08-18 0 3.230 3.200 3.240 3.200 3.270 564,000 1,818,110 3.2236 1.993 1.975 1.999 1.975 2.018 914,031 1.9891 1.25%
2011-08-17 0 3.190 3.190 3.220 3.110 3.250 875,978 2,781,560 3.1754 1.968 1.968 1.987 1.919 2.005 1,419,629 1.9594 0.31%
2011-08-16 0 3.180 3.150 3.190 3.130 3.220 1,272,200 4,027,112 3.1655 1.962 1.944 1.968 1.931 1.987 2,061,755 1.9532 2.58%
2011-08-15 0 3.100 3.100 3.120 3.050 3.190 2,689,470 8,342,624 3.1020 1.913 1.913 1.925 1.882 1.968 4,358,614 1.9141 2.31%
2011-08-12 0 3.030 3.000 3.030 2.980 3.100 2,158,000 6,541,680 3.0314 1.870 1.851 1.870 1.839 1.913 3,497,302 1.8705 2.36%
2011-08-11 0 2.960 2.970 3.000 2.960 3.070 1,022,000 3,078,330 3.0121 1.826 1.833 1.851 1.826 1.894 1,656,276 1.8586 -4.21%
2011-08-10 0 3.090 3.090 3.100 3.090 3.330 975,000 3,140,880 3.2214 1.907 1.907 1.913 1.907 2.055 1,580,107 1.9878 -1.28%
2011-08-09 0 3.130 3.130 3.190 3.060 3.360 2,390,022 7,681,050 3.2138 1.931 1.931 1.968 1.888 2.073 3,873,322 1.9831 -11.58%
2011-08-08 0 3.540 3.520 3.590 3.470 3.790 1,301,232 4,598,882 3.5343 2.184 2.172 2.215 2.141 2.339 2,108,805 2.1808 -6.60%
2011-08-05 0 3.790 3.790 3.800 3.740 3.980 1,278,000 4,855,910 3.7996 2.339 2.339 2.345 2.308 2.456 2,071,155 2.3445 -5.96%
2011-08-04 0 4.030 4.030 4.050 4.020 4.050 207,000 835,230 4.0349 2.487 2.487 2.499 2.481 2.499 335,469 2.4897 0.75%
2011-08-03 0 4.000 4.000 4.050 3.980 4.080 674,231 2,694,884 3.9970 2.468 2.468 2.499 2.456 2.518 1,092,674 2.4663 -1.72%
2011-08-02 0 4.070 4.070 4.100 4.050 4.130 309,010 1,262,361 4.0852 2.511 2.511 2.530 2.499 2.548 500,788 2.5207 -0.73%
2011-08-01 0 4.100 4.100 4.140 4.100 4.260 262,006 1,089,085 4.1567 2.530 2.530 2.555 2.530 2.629 424,613 2.5649 -1.44%
2011-07-29 0 4.160 4.160 4.170 4.150 4.220 307,000 1,282,820 4.1786 2.567 2.567 2.573 2.561 2.604 497,531 2.5784 -0.95%
2011-07-28 0 4.200 4.200 4.220 4.190 4.250 234,000 984,970 4.2093 2.592 2.592 2.604 2.585 2.622 379,226 2.5973 -0.94%
2011-07-27 0 4.240 4.240 4.250 4.240 4.290 308,000 1,310,090 4.2535 2.616 2.616 2.622 2.616 2.647 499,152 2.6246 -1.17%
2011-07-26 0 4.290 4.290 4.330 4.290 4.330 188,000 809,630 4.3065 2.647 2.647 2.672 2.647 2.672 304,677 2.6573 0.23%
2011-07-25 0 4.280 4.270 4.300 4.270 4.300 340,000 1,457,070 4.2855 2.641 2.635 2.653 2.635 2.653 551,011 2.6444 -1.38%
2011-07-22 0 4.340 4.320 4.340 4.290 4.420 610,000 2,644,240 4.3348 2.678 2.666 2.678 2.647 2.727 988,579 2.6748 0.70%
2011-07-21 0 4.310 4.280 4.310 4.280 4.440 177,000 764,490 4.3192 2.659 2.641 2.659 2.641 2.740 286,850 2.6651 0.47%
2011-07-20 0 4.290 4.260 4.300 4.260 4.420 422,000 1,836,500 4.3519 2.647 2.629 2.653 2.629 2.727 683,903 2.6853 0.70%
2011-07-19 0 4.260 4.250 4.270 4.150 4.390 696,000 2,965,910 4.2614 2.629 2.622 2.635 2.561 2.709 1,127,953 2.6295 -2.96%
2011-07-18 0 4.390 4.320 4.390 4.300 4.500 846,000 3,716,860 4.3935 2.709 2.666 2.709 2.653 2.777 1,371,046 2.7110 1.15%
2011-07-15 0 4.340 4.310 4.340 4.290 4.470 237,000 1,028,760 4.3408 2.678 2.659 2.678 2.647 2.758 384,087 2.6785 -1.59%
2011-07-14 0 4.410 4.410 4.450 4.380 4.490 62,000 274,570 4.4285 2.721 2.721 2.746 2.703 2.771 100,479 2.7326 -1.78%
2011-07-13 0 4.490 4.470 4.490 4.450 4.510 515,000 2,314,830 4.4948 2.771 2.758 2.771 2.746 2.783 834,620 2.7735 1.81%
2011-07-12 0 4.410 4.370 4.410 4.340 4.460 617,000 2,707,560 4.3883 2.721 2.696 2.721 2.678 2.752 999,924 2.7078 -2.22%
2011-07-11 0 4.510 4.490 4.530 4.490 4.630 633,000 2,870,460 4.5347 2.783 2.771 2.795 2.771 2.857 1,025,854 2.7981 -3.22%
2011-07-08 0 4.660 4.640 4.670 4.560 4.740 1,267,000 5,937,820 4.6865 2.875 2.863 2.882 2.814 2.925 2,053,328 2.8918 2.42%
2011-07-07 0 4.550 4.540 4.550 4.450 4.600 1,037,000 4,718,960 4.5506 2.808 2.801 2.808 2.746 2.838 1,680,585 2.8079 3.17%
2011-07-06 0 4.410 4.380 4.410 4.360 4.440 1,064,000 4,684,370 4.4026 2.721 2.703 2.721 2.690 2.740 1,724,342 2.7166 0.23%
2011-07-05 0 4.400 4.400 4.410 4.290 4.410 1,028,000 4,465,400 4.3438 2.715 2.715 2.721 2.647 2.721 1,665,999 2.6803 1.15%
2011-07-04 0 4.350 4.290 4.350 4.250 4.350 530,000 2,292,170 4.3248 2.684 2.647 2.684 2.622 2.684 858,930 2.6686 2.35%
2011-06-30 0 4.250 4.240 4.250 4.200 4.370 722,000 3,095,950 4.2880 2.622 2.616 2.622 2.592 2.696 1,170,089 2.6459 -0.23%
2011-06-29 0 4.260 4.250 4.260 4.250 4.350 713,000 3,064,640 4.2982 2.629 2.622 2.629 2.622 2.684 1,155,504 2.6522 0.71%
2011-06-28 0 4.230 4.190 4.230 4.050 4.230 577,000 2,399,230 4.1581 2.610 2.585 2.610 2.499 2.610 935,099 2.5657 3.93%
2011-06-27 0 4.070 4.070 4.080 4.040 4.110 383,000 1,561,190 4.0762 2.511 2.511 2.518 2.493 2.536 620,698 2.5152 -0.73%
2011-06-24 0 4.100 4.090 4.120 4.040 4.120 1,187,000 4,839,400 4.0770 2.530 2.524 2.542 2.493 2.542 1,923,678 2.5157 0.99%
2011-06-23 0 4.060 4.060 4.100 4.020 4.100 170,000 691,170 4.0657 2.505 2.505 2.530 2.481 2.530 275,506 2.5087 -0.25%
2011-06-22 0 4.070 4.070 4.090 4.050 4.120 993,000 4,054,870 4.0835 2.511 2.511 2.524 2.499 2.542 1,609,278 2.5197 0.49%
2011-06-21 0 4.050 4.050 4.070 4.010 4.090 175,000 708,040 4.0459 2.499 2.499 2.511 2.474 2.524 283,609 2.4965 1.00%
2011-06-20 0 4.010 3.980 4.010 3.970 4.100 505,000 2,033,820 4.0274 2.474 2.456 2.474 2.450 2.530 818,414 2.4851 -2.67%
2011-06-17 0 4.120 4.050 4.190 4.050 4.190 731,000 2,990,610 4.0911 2.542 2.499 2.585 2.499 2.585 1,184,675 2.5244 1.73%
2011-06-16 0 4.050 4.040 4.050 4.040 4.090 792,000 3,216,720 4.0615 2.499 2.493 2.499 2.493 2.524 1,283,533 2.5061 -1.46%
2011-06-15 0 4.110 4.110 4.120 4.100 4.190 769,000 3,175,380 4.1292 2.536 2.536 2.542 2.530 2.585 1,246,258 2.5479 -0.72%
2011-06-14 0 4.140 4.130 4.140 4.110 4.210 1,445,000 5,984,340 4.1414 2.555 2.548 2.555 2.536 2.598 2,341,799 2.5554 -1.19%
2011-06-13 0 4.190 4.190 4.220 4.080 4.230 1,273,000 5,288,020 4.1540 2.585 2.585 2.604 2.518 2.610 2,063,052 2.5632 -2.33%
2011-06-10 0 4.290 4.290 4.300 4.280 4.400 760,000 3,281,610 4.3179 2.647 2.647 2.653 2.641 2.715 1,231,673 2.6644 -1.61%
2011-06-09 0 4.360 4.360 4.400 4.340 4.450 1,172,000 5,131,710 4.3786 2.690 2.690 2.715 2.678 2.746 1,899,369 2.7018 -3.33%
2011-06-08 0 4.510 4.470 4.520 4.480 4.540 893,500 4,030,840 4.5113 2.783 2.758 2.789 2.764 2.801 1,448,026 2.7837 -1.53%
2011-06-07 0 4.580 4.570 4.580 4.510 4.650 825,000 3,779,210 4.5809 2.826 2.820 2.826 2.783 2.869 1,337,013 2.8266 -1.29%
2011-06-03 0 4.640 4.640 4.660 4.620 4.800 412,000 1,924,642 4.6715 2.863 2.863 2.875 2.851 2.962 667,696 2.8825 -1.07%
2011-06-02 0 4.690 4.690 4.740 4.670 4.810 418,000 1,982,480 4.7428 2.894 2.894 2.925 2.882 2.968 677,420 2.9265 -2.90%
2011-06-01 0 4.830 4.800 4.830 4.700 4.830 373,000 1,787,920 4.7934 2.980 2.962 2.980 2.900 2.980 604,492 2.9577 1.49%
2011-05-31 0 4.790 4.750 4.800 4.630 4.800 610,000 2,888,540 4.7353 2.937 2.912 2.943 2.838 2.943 995,019 2.9030 3.90%
2011-05-30 0 4.610 4.610 4.640 4.610 4.710 220,000 1,019,420 4.6337 2.826 2.826 2.845 2.826 2.887 358,859 2.8407 -1.28%
2011-05-27 0 4.670 4.670 4.710 4.670 4.710 147,000 689,290 4.6890 2.863 2.863 2.887 2.863 2.887 239,783 2.8746 -0.85%
2011-05-26 0 4.710 4.710 4.730 4.600 4.760 327,000 1,536,590 4.6991 2.887 2.887 2.900 2.820 2.918 533,395 2.8808 2.39%
2011-05-25 0 4.600 4.600 4.630 4.600 4.640 184,000 850,840 4.6241 2.820 2.820 2.838 2.820 2.845 300,137 2.8348 -0.65%
2011-05-24 0 4.630 4.610 4.640 4.600 4.790 531,000 2,466,630 4.6453 2.838 2.826 2.845 2.820 2.937 866,156 2.8478 0.43%
2011-05-23 0 4.610 4.620 4.640 4.600 4.710 570,000 2,647,230 4.6443 2.826 2.832 2.845 2.820 2.887 929,772 2.8472 -4.16%
2011-05-20 0 4.810 4.800 4.820 4.790 4.920 771,000 3,726,070 4.8328 2.949 2.943 2.955 2.937 3.016 1,257,639 2.9628 -2.24%
2011-05-19 0 4.920 4.920 4.960 4.900 5.060 969,000 4,813,340 4.9673 3.016 3.016 3.041 3.004 3.102 1,580,612 3.0452 -0.81%
2011-05-18 0 4.960 4.950 4.960 4.680 4.960 1,424,000 6,901,760 4.8467 3.041 3.035 3.041 2.869 3.041 2,322,799 2.9713 7.13%
2011-05-17 0 4.630 4.630 4.650 4.580 4.660 171,000 791,430 4.6282 2.838 2.838 2.851 2.808 2.857 278,932 2.8374 -0.43%
2011-05-16 0 4.650 4.580 4.650 4.550 4.660 571,000 2,616,250 4.5819 2.851 2.808 2.851 2.789 2.857 931,403 2.8089 0.22%
2011-05-13 0 4.640 4.630 4.650 4.540 4.680 296,000 1,359,230 4.5920 2.845 2.838 2.851 2.783 2.869 482,829 2.8151 0.87%
2011-05-12 0 4.600 4.600 4.640 4.440 4.700 1,586,000 7,208,460 4.5451 2.820 2.820 2.845 2.722 2.881 2,587,049 2.7864 -2.95%
2011-05-11 0 4.740 4.740 4.780 4.700 4.790 342,000 1,623,000 4.7456 2.906 2.906 2.930 2.881 2.937 557,863 2.9093 -1.04%
2011-05-09 0 4.790 4.730 4.800 4.670 4.790 375,000 1,776,540 4.7374 2.937 2.900 2.943 2.863 2.937 611,692 2.9043 3.01%
2011-05-06 0 4.650 4.650 4.690 4.650 4.700 491,000 2,299,250 4.6828 2.851 2.851 2.875 2.851 2.881 800,909 2.8708 -1.06%
2011-05-05 0 4.700 4.670 4.680 4.540 4.700 421,000 1,949,720 4.6312 2.881 2.863 2.869 2.783 2.881 686,726 2.8392 2.84%
2011-05-04 0 4.570 4.540 4.570 4.520 4.650 1,181,000 5,389,740 4.5637 2.802 2.783 2.802 2.771 2.851 1,926,422 2.7978 -1.93%
2011-05-03 0 4.660 4.650 4.700 4.640 4.790 1,035,000 4,863,150 4.6987 2.857 2.851 2.881 2.845 2.937 1,688,270 2.8806 -1.69%
2011-04-29 0 4.740 4.750 4.760 4.680 4.790 903,000 4,261,020 4.7187 2.906 2.912 2.918 2.869 2.937 1,472,954 2.8928 -1.04%
2011-04-28 0 4.790 4.790 4.800 4.790 4.980 990,000 4,792,790 4.8412 2.937 2.937 2.943 2.937 3.053 1,614,867 2.9679 -2.24%
2011-04-27 0 4.900 4.890 4.900 4.890 5.090 1,165,000 5,752,320 4.9376 3.004 2.998 3.004 2.998 3.120 1,900,323 3.0270 -2.39%
2011-04-26 0 5.020 4.980 5.000 4.970 5.300 1,538,000 7,739,880 5.0324 3.078 3.053 3.065 3.047 3.249 2,508,753 3.0852 -3.65%
2011-04-21 0 5.210 5.220 5.240 5.190 5.260 480,000 2,506,930 5.2228 3.194 3.200 3.212 3.182 3.225 782,966 3.2018 -0.57%
2011-04-20 0 5.240 5.220 5.250 5.220 5.300 760,000 4,009,970 5.2763 3.212 3.200 3.219 3.200 3.249 1,239,696 3.2346 0.38%
2011-04-19 0 5.220 5.190 5.220 5.160 5.280 572,000 2,970,030 5.1924 3.200 3.182 3.200 3.163 3.237 933,034 3.1832 -1.14%
2011-04-18 0 5.280 5.280 5.300 5.230 5.310 615,000 3,248,300 5.2818 3.237 3.237 3.249 3.206 3.255 1,003,175 3.2380 -0.38%
2011-04-15 0 5.300 5.290 5.300 5.220 5.350 1,487,000 7,873,440 5.2948 3.249 3.243 3.249 3.200 3.280 2,425,563 3.2460 1.34%
2011-04-14 0 5.230 5.200 5.250 5.200 5.350 2,379,000 12,524,490 5.2646 3.206 3.188 3.219 3.188 3.280 3,880,574 3.2275 -2.43%
2011-04-13 0 5.360 5.360 5.370 5.220 5.450 1,274,200 6,747,386 5.2954 3.286 3.286 3.292 3.200 3.341 2,078,448 3.2464 -0.74%
2011-04-12 0 5.400 5.380 5.400 5.320 5.450 1,209,000 6,501,920 5.3779 3.310 3.298 3.310 3.261 3.341 1,972,095 3.2970 -1.28%
2011-04-11 0 5.470 5.460 5.470 5.390 5.550 3,676,000 20,097,860 5.4673 3.353 3.347 3.353 3.304 3.402 5,996,213 3.3518 0.37%
2011-04-08 0 5.450 5.430 5.450 5.250 5.500 5,663,000 30,785,360 5.4362 3.341 3.329 3.341 3.219 3.372 9,237,365 3.3327 3.81%
2011-04-07 0 5.250 5.190 5.260 5.160 5.350 1,959,000 10,248,130 5.2313 3.219 3.182 3.225 3.163 3.280 3,195,479 3.2071 0.00%
2011-04-06 0 5.250 5.240 5.250 5.150 5.400 3,246,000 17,055,410 5.2543 3.219 3.212 3.219 3.157 3.310 5,294,806 3.2212 -1.87%
2011-04-04 0 5.350 5.320 5.350 5.020 5.460 6,494,400 34,746,148 5.3502 3.280 3.261 3.280 3.078 3.347 10,593,527 3.2799 6.57%
2011-04-01 0 5.020 5.010 5.020 4.690 5.020 2,844,000 13,910,270 4.8911 3.078 3.071 3.078 2.875 3.078 4,639,072 2.9985 6.81%
2011-03-31 0 4.700 4.690 4.700 4.540 4.700 1,469,000 6,842,260 4.6578 2.881 2.875 2.881 2.783 2.881 2,396,202 2.8555 4.68%
2011-03-30 0 4.490 4.480 4.500 4.480 4.580 661,000 2,973,190 4.4980 2.753 2.746 2.759 2.746 2.808 1,078,209 2.7575 -0.22%
2011-03-29 0 4.500 4.500 4.550 4.500 4.580 411,000 1,861,380 4.5289 2.759 2.759 2.789 2.759 2.808 670,414 2.7765 -1.10%
2011-03-28 0 4.550 4.540 4.550 4.530 4.620 287,000 1,307,810 4.5568 2.789 2.783 2.789 2.777 2.832 468,148 2.7936 -1.52%
2011-03-25 0 4.620 4.620 4.660 4.610 4.780 491,000 2,288,370 4.6606 2.832 2.832 2.857 2.826 2.930 800,909 2.8572 -1.70%
2011-03-24 0 4.700 4.660 4.700 4.660 4.800 332,000 1,569,040 4.7260 2.881 2.857 2.881 2.857 2.943 541,551 2.8973 -1.47%
2011-03-23 0 4.770 4.770 4.780 4.700 4.800 863,000 4,105,770 4.7576 2.924 2.924 2.930 2.881 2.943 1,407,707 2.9166 1.49%
2011-03-22 0 4.700 4.700 4.720 4.630 4.760 276,000 1,302,000 4.7174 2.881 2.881 2.894 2.838 2.918 450,205 2.8920 1.51%
2011-03-21 0 4.630 4.630 4.640 4.580 4.680 336,000 1,554,790 4.6274 2.838 2.838 2.845 2.808 2.869 548,076 2.8368 1.98%
2011-03-18 0 4.540 4.480 4.540 4.460 4.580 388,000 1,752,340 4.5163 2.783 2.746 2.783 2.734 2.808 632,897 2.7688 1.79%
2011-03-17 0 4.460 4.450 4.460 4.450 4.580 797,000 3,581,660 4.4939 2.734 2.728 2.734 2.728 2.808 1,300,049 2.7550 -4.09%
2011-03-16 0 4.650 4.620 4.650 4.500 4.650 633,000 2,909,090 4.5957 2.851 2.832 2.851 2.759 2.851 1,032,536 2.8174 3.79%
2011-03-15 0 4.480 4.470 4.480 4.410 4.640 1,092,000 4,911,750 4.4979 2.746 2.740 2.746 2.704 2.845 1,781,247 2.7575 -1.75%
2011-03-14 0 4.560 4.570 4.580 4.540 4.800 1,921,000 8,975,540 4.6723 2.796 2.802 2.808 2.783 2.943 3,133,494 2.8644 -5.20%
2011-03-11 0 4.810 4.810 4.830 4.690 4.860 2,702,000 12,927,241 4.7843 2.949 2.949 2.961 2.875 2.979 4,407,445 2.9330 -0.41%
2011-03-10 0 4.830 4.840 4.850 4.750 4.850 1,516,000 7,287,280 4.8069 2.961 2.967 2.973 2.912 2.973 2,472,867 2.9469 -0.21%
2011-03-09 0 4.840 4.840 4.850 4.610 4.850 1,628,000 7,722,050 4.7433 2.967 2.967 2.973 2.826 2.973 2,655,559 2.9079 4.99%
2011-03-08 0 4.610 4.600 4.620 4.500 4.620 2,281,000 10,384,960 4.5528 2.826 2.820 2.832 2.759 2.832 3,720,719 2.7911 1.99%
2011-03-07 0 4.520 4.510 4.520 4.510 4.700 5,962,000 27,307,322 4.5802 2.771 2.765 2.771 2.765 2.881 9,725,088 2.8079 -3.83%
2011-03-04 0 4.700 4.700 4.710 4.450 4.750 3,787,000 17,689,370 4.6711 2.881 2.881 2.887 2.728 2.912 6,177,274 2.8636 5.62%
2011-03-03 0 4.450 4.450 4.490 4.420 4.600 1,986,000 8,880,680 4.4716 2.728 2.728 2.753 2.710 2.820 3,239,521 2.7414 -2.41%
2011-03-02 0 4.560 4.560 4.570 4.460 4.620 1,000,000 4,560,810 4.5608 2.796 2.796 2.802 2.734 2.832 1,631,179 2.7960 -2.77%
2011-03-01 0 4.690 4.650 4.690 4.450 4.700 717,000 3,285,870 4.5828 2.875 2.851 2.875 2.728 2.881 1,169,555 2.8095 5.63%
2011-02-28 0 4.440 4.410 4.480 4.250 4.480 1,696,671 7,393,418 4.3576 2.722 2.704 2.746 2.605 2.746 2,767,574 2.6714 2.54%
2011-02-25 0 4.330 4.330 4.370 4.300 4.520 3,123,000 13,826,030 4.4272 2.655 2.655 2.679 2.636 2.771 5,094,171 2.7141 -2.91%
2011-02-24 0 4.460 4.460 4.470 4.450 4.790 2,660,000 12,084,830 4.5432 2.734 2.734 2.740 2.728 2.937 4,338,935 2.7852 -6.50%
2011-02-23 0 4.770 4.770 4.780 4.720 4.960 2,200,000 10,566,830 4.8031 2.924 2.924 2.930 2.894 3.041 3,588,593 2.9446 -4.60%
2011-02-22 0 5.000 4.950 5.000 4.910 5.100 2,359,000 11,736,830 4.9753 3.065 3.035 3.065 3.010 3.127 3,847,951 3.0502 -2.53%
2011-02-21 0 5.130 5.120 5.150 5.120 5.200 252,000 1,295,640 5.1414 3.145 3.139 3.157 3.139 3.188 411,057 3.1520 -0.97%
2011-02-18 0 5.180 5.180 5.200 5.150 5.250 240,000 1,248,610 5.2025 3.176 3.176 3.188 3.157 3.219 391,483 3.1894 -1.33%
2011-02-17 0 5.250 5.250 5.300 5.230 5.400 521,000 2,764,210 5.3056 3.219 3.219 3.249 3.206 3.310 849,844 3.2526 -2.23%
2011-02-16 0 5.370 5.320 5.370 5.200 5.380 1,038,000 5,479,820 5.2792 3.292 3.261 3.292 3.188 3.298 1,693,164 3.2364 3.67%
2011-02-15 0 5.180 5.180 5.190 5.130 5.200 283,000 1,460,380 5.1604 3.176 3.176 3.182 3.145 3.188 461,624 3.1636 1.17%
2011-02-14 0 5.120 5.080 5.120 5.040 5.140 636,000 3,239,160 5.0930 3.139 3.114 3.139 3.090 3.151 1,037,430 3.1223 2.40%
2011-02-11 0 5.000 5.000 5.010 4.980 5.050 518,000 2,592,500 5.0048 3.065 3.065 3.071 3.053 3.096 844,951 3.0682 -0.99%
2011-02-10 0 5.050 5.040 5.050 5.000 5.130 809,000 4,084,880 5.0493 3.096 3.090 3.096 3.065 3.145 1,319,624 3.0955 -2.51%
2011-02-09 0 5.180 5.180 5.200 5.160 5.270 662,000 3,448,840 5.2097 3.176 3.176 3.188 3.163 3.231 1,079,840 3.1938 -1.71%
2011-02-08 0 5.270 5.240 5.290 5.150 5.310 1,217,000 6,386,630 5.2478 3.231 3.212 3.243 3.157 3.255 1,985,145 3.2172 1.93%
2011-02-07 0 5.170 5.160 5.170 5.100 5.190 1,027,000 5,298,510 5.1592 3.169 3.163 3.169 3.127 3.182 1,675,221 3.1629 2.17%
2011-02-02 0 5.060 5.050 5.060 4.970 5.090 765,000 3,835,220 5.0134 3.102 3.096 3.102 3.047 3.120 1,247,852 3.0735 1.81%
2011-02-01 0 4.970 4.980 5.000 4.940 5.010 1,309,000 6,510,758 4.9738 3.047 3.053 3.065 3.028 3.071 2,135,213 3.0492 0.20%
2011-01-31 0 4.960 4.950 4.960 4.950 5.100 1,977,000 9,909,960 5.0126 3.041 3.035 3.041 3.035 3.127 3,224,840 3.0730 -3.31%
2011-01-28 0 5.130 5.110 5.170 5.100 5.200 717,000 3,695,630 5.1543 3.145 3.133 3.169 3.127 3.188 1,169,555 3.1599 0.00%
2011-01-27 0 5.130 5.150 5.160 5.020 5.160 1,679,000 8,557,590 5.0968 3.145 3.157 3.163 3.078 3.163 2,738,749 3.1246 -0.19%
2011-01-26 0 5.140 5.140 5.160 5.030 5.180 428,000 2,184,500 5.1040 3.151 3.151 3.163 3.084 3.176 698,145 3.1290 2.39%
2011-01-25 0 5.020 5.020 5.030 5.020 5.170 1,799,000 9,081,660 5.0482 3.078 3.078 3.084 3.078 3.169 2,934,491 3.0948 -1.38%
2011-01-24 0 5.090 5.080 5.120 5.080 5.250 1,120,000 5,735,090 5.1206 3.120 3.114 3.139 3.114 3.219 1,826,920 3.1392 -3.05%
2011-01-21 0 5.250 5.250 5.260 5.230 5.350 986,000 5,219,450 5.2936 3.219 3.219 3.225 3.206 3.280 1,608,342 3.2452 -2.23%
2011-01-20 0 5.370 5.350 5.370 5.320 5.400 571,000 3,058,610 5.3566 3.292 3.280 3.292 3.261 3.310 931,403 3.2839 -0.37%
2011-01-19 0 5.390 5.380 5.390 5.350 5.450 633,000 3,416,690 5.3976 3.304 3.298 3.304 3.280 3.341 1,032,536 3.3090 -0.37%
2011-01-18 0 5.410 5.380 5.410 5.300 5.420 888,000 4,772,860 5.3748 3.317 3.298 3.317 3.249 3.323 1,448,487 3.2951 1.12%
2011-01-17 0 5.350 5.300 5.360 5.290 5.400 914,000 4,863,270 5.3209 3.280 3.249 3.286 3.243 3.310 1,490,897 3.2620 0.19%
2011-01-14 0 5.340 5.340 5.380 5.300 5.390 1,185,000 6,333,020 5.3443 3.274 3.274 3.298 3.249 3.304 1,932,947 3.2764 -0.37%
2011-01-13 0 5.360 5.340 5.360 5.270 5.590 3,304,000 17,782,250 5.3820 3.286 3.274 3.286 3.231 3.427 5,389,415 3.2995 -1.29%
2011-01-12 0 5.430 5.430 5.480 5.420 5.650 2,848,000 15,678,300 5.5050 3.329 3.329 3.360 3.323 3.464 4,645,597 3.3749 -2.86%
2011-01-11 0 5.590 5.590 5.600 5.360 5.660 2,495,000 13,853,460 5.5525 3.427 3.427 3.433 3.286 3.470 4,069,791 3.4040 3.71%
2011-01-10 0 5.390 5.380 5.390 5.340 5.430 2,357,200 12,709,472 5.3918 3.304 3.298 3.304 3.274 3.329 3,845,015 3.3054 1.51%
2011-01-07 0 5.310 5.280 5.310 5.280 5.420 1,965,000 10,458,160 5.3222 3.255 3.237 3.255 3.237 3.323 3,205,266 3.2628 -1.48%
2011-01-06 0 5.390 5.370 5.390 5.340 5.650 3,416,000 18,563,030 5.4341 3.304 3.292 3.304 3.274 3.464 5,572,107 3.3314 -4.43%
2011-01-05 0 5.640 5.640 5.650 5.410 5.800 3,989,000 22,449,010 5.6277 3.458 3.458 3.464 3.317 3.556 6,506,772 3.4501 3.49%
2011-01-04 0 5.450 5.430 5.450 5.380 5.460 1,262,000 6,849,470 5.4275 3.341 3.329 3.341 3.298 3.347 2,058,548 3.3273 1.11%
2011-01-03 0 5.390 5.340 5.390 5.310 5.400 744,000 3,980,300 5.3499 3.304 3.274 3.304 3.255 3.310 1,213,597 3.2798 1.51%
2010-12-31 0 5.310 5.300 5.310 5.180 5.390 1,274,000 6,701,470 5.2602 3.255 3.249 3.255 3.176 3.304 2,078,122 3.2248 2.31%
2010-12-30 0 5.190 5.150 5.190 5.140 5.200 470,000 2,429,780 5.1697 3.182 3.157 3.182 3.151 3.188 766,654 3.1693 -0.19%
2010-12-29 0 5.200 5.170 5.180 5.060 5.200 480,000 2,465,820 5.1371 3.188 3.169 3.176 3.102 3.188 782,966 3.1493 1.56%
2010-12-28 0 5.120 5.100 5.120 5.020 5.300 1,469,000 7,483,900 5.0946 3.139 3.127 3.139 3.078 3.249 2,396,202 3.1232 -3.40%
2010-12-24 0 5.300 5.290 5.320 5.290 5.400 523,500 2,782,810 5.3158 3.249 3.243 3.261 3.243 3.310 853,922 3.2589 -1.85%
2010-12-23 0 5.400 5.390 5.400 5.380 5.500 900,000 4,899,640 5.4440 3.310 3.304 3.310 3.298 3.372 1,468,061 3.3375 -1.82%
2010-12-22 0 5.500 5.490 5.500 5.470 5.630 854,000 4,730,530 5.5393 3.372 3.366 3.372 3.353 3.451 1,393,027 3.3959 -1.08%
2010-12-21 0 5.560 5.560 5.570 5.550 5.760 582,000 3,257,125 5.5964 3.409 3.409 3.415 3.402 3.531 949,346 3.4309 -1.24%
2010-12-20 0 5.630 5.630 5.650 5.580 5.680 220,000 1,242,540 5.6479 3.451 3.451 3.464 3.421 3.482 358,859 3.4625 -0.88%
2010-12-17 0 5.680 5.680 5.730 5.660 5.700 277,000 1,574,730 5.6849 3.482 3.482 3.513 3.470 3.494 451,837 3.4852 -0.35%
2010-12-16 0 5.700 5.700 5.730 5.690 5.770 272,000 1,554,000 5.7132 3.494 3.494 3.513 3.488 3.537 443,681 3.5025 -1.21%
2010-12-15 0 5.770 5.760 5.790 5.590 5.830 1,317,000 7,556,302 5.7375 3.537 3.531 3.550 3.427 3.574 2,148,262 3.5174 3.04%
2010-12-14 0 5.600 5.580 5.600 5.580 5.660 1,314,000 7,364,500 5.6046 3.433 3.421 3.433 3.421 3.470 2,143,369 3.4359 -0.18%
2010-12-13 0 5.610 5.610 5.630 5.610 5.780 566,000 3,206,610 5.6654 3.439 3.439 3.451 3.439 3.543 923,247 3.4732 -1.58%
2010-12-10 0 5.700 5.710 5.760 5.700 5.890 1,185,000 6,799,500 5.7380 3.494 3.501 3.531 3.494 3.611 1,932,947 3.5177 -3.39%
2010-12-09 0 5.900 5.880 5.900 5.850 5.900 786,000 4,631,540 5.8925 3.617 3.605 3.617 3.586 3.617 1,282,106 3.6124 0.85%
2010-12-08 0 5.850 5.840 5.850 5.800 5.940 455,000 2,661,540 5.8495 3.586 3.580 3.586 3.556 3.642 742,186 3.5861 -1.35%
2010-12-07 0 5.930 5.930 5.940 5.840 5.950 405,000 2,392,800 5.9081 3.635 3.635 3.642 3.580 3.648 660,627 3.6220 1.89%
2010-12-06 0 5.820 5.820 5.850 5.800 6.060 2,736,000 16,153,590 5.9041 3.568 3.568 3.586 3.556 3.715 4,462,905 3.6195 -3.16%
2010-12-03 0 6.010 6.010 6.050 5.990 6.200 1,842,000 11,200,560 6.0807 3.684 3.684 3.709 3.672 3.801 3,004,631 3.7278 -2.28%
2010-12-02 0 6.150 6.140 6.150 6.120 6.270 1,364,000 8,427,560 6.1786 3.770 3.764 3.770 3.752 3.844 2,224,928 3.7878 -0.49%
2010-12-01 0 6.180 6.150 6.200 6.080 6.350 3,031,000 18,591,000 6.1336 3.789 3.770 3.801 3.727 3.893 4,944,103 3.7602 -2.06%
2010-11-30 0 6.310 6.260 6.320 6.260 6.360 314,000 1,980,160 6.3062 3.868 3.838 3.874 3.838 3.899 512,190 3.8661 0.16%
2010-11-29 0 6.300 6.280 6.300 6.250 6.420 592,000 3,725,330 6.2928 3.862 3.850 3.862 3.832 3.936 965,658 3.8578 -0.94%
2010-11-26 0 6.360 6.330 6.380 6.300 6.380 362,000 2,297,540 6.3468 3.899 3.881 3.911 3.862 3.911 590,487 3.8909 0.95%
2010-11-25 0 6.300 6.290 6.300 6.200 6.360 460,000 2,898,680 6.3015 3.862 3.856 3.862 3.801 3.899 750,342 3.8631 1.94%
2010-11-24 0 6.180 6.180 6.200 6.160 6.250 1,013,000 6,260,750 6.1804 3.789 3.789 3.801 3.776 3.832 1,652,384 3.7889 -1.44%
2010-11-23 0 6.270 6.230 6.270 6.220 6.320 508,000 3,183,390 6.2665 3.844 3.819 3.844 3.813 3.874 828,639 3.8417 -0.95%
2010-11-22 0 6.330 6.300 6.420 6.290 6.460 687,274 4,339,048 6.3134 3.881 3.862 3.936 3.856 3.960 1,121,067 3.8705 -2.16%
2010-11-19 0 6.470 6.380 6.480 6.310 6.540 361,000 2,317,480 6.4196 3.966 3.911 3.973 3.868 4.009 588,856 3.9356 -0.15%
2010-11-18 0 6.480 6.480 6.490 6.340 6.520 590,000 3,767,300 6.3853 3.973 3.973 3.979 3.887 3.997 962,395 3.9145 2.21%
2010-11-17 0 6.340 6.300 6.330 6.180 6.640 2,106,000 13,296,840 6.3138 3.887 3.862 3.881 3.789 4.071 3,435,262 3.8707 -3.79%
2010-11-16 0 6.590 6.560 6.630 6.560 6.700 563,000 3,715,820 6.6000 4.040 4.022 4.065 4.022 4.107 918,354 4.0462 -0.45%
2010-11-15 0 6.620 6.620 6.650 6.590 6.710 358,000 2,376,530 6.6384 4.058 4.058 4.077 4.040 4.114 583,962 4.0697 0.46%
2010-11-12 0 6.590 6.580 6.590 6.580 6.800 1,429,000 9,535,560 6.6729 4.040 4.034 4.040 4.034 4.169 2,330,954 4.0908 -2.23%
2010-11-11 0 6.740 6.740 6.750 6.700 6.850 1,397,000 9,442,380 6.7590 4.132 4.132 4.138 4.107 4.199 2,278,757 4.1437 0.00%
2010-11-10 0 6.740 6.730 6.740 6.680 6.800 1,265,000 8,503,780 6.7224 4.132 4.126 4.132 4.095 4.169 2,063,441 4.1212 -0.88%
2010-11-09 0 6.800 6.800 6.820 6.780 6.900 1,562,000 10,640,920 6.8124 4.169 4.169 4.181 4.157 4.230 2,547,901 4.1763 -1.45%
2010-11-08 0 6.900 6.900 6.920 6.890 7.020 2,636,000 18,285,120 6.9367 4.230 4.230 4.242 4.224 4.304 4,299,787 4.2526 -1.71%
2010-11-05 0 7.020 7.010 7.030 6.990 7.160 3,851,000 27,120,450 7.0424 4.304 4.298 4.310 4.285 4.389 6,281,669 4.3174 0.14%
2010-11-04 0 7.010 7.000 7.010 6.970 7.050 906,000 6,343,450 7.0016 4.298 4.291 4.298 4.273 4.322 1,477,848 4.2924 0.72%
2010-11-03 0 6.960 6.940 6.960 6.820 6.960 1,004,000 6,947,120 6.9194 4.267 4.255 4.267 4.181 4.267 1,637,703 4.2420 2.05%
2010-11-02 0 6.820 6.810 6.830 6.780 6.840 907,153 6,174,810 6.8068 4.181 4.175 4.187 4.157 4.193 1,479,729 4.1729 -0.58%
2010-11-01 0 6.860 6.840 6.870 6.700 6.880 892,000 6,089,390 6.8267 4.206 4.193 4.212 4.107 4.218 1,455,011 4.1851 2.85%
2010-10-29 0 6.670 6.660 6.670 6.610 6.750 976,000 6,486,980 6.6465 4.089 4.083 4.089 4.052 4.138 1,592,030 4.0747 -0.74%
2010-10-28 0 6.720 6.720 6.800 6.680 6.780 591,000 3,973,870 6.7240 4.120 4.120 4.169 4.095 4.157 964,027 4.1222 -0.44%
2010-10-27 0 6.750 6.750 6.760 6.720 6.870 818,000 5,566,050 6.8045 4.138 4.138 4.144 4.120 4.212 1,334,304 4.1715 -0.59%
2010-10-26 0 6.790 6.790 6.870 6.790 6.870 893,000 6,097,440 6.8280 4.163 4.163 4.212 4.163 4.212 1,456,643 4.1860 -1.02%
2010-10-25 0 6.860 6.860 6.880 6.750 6.900 2,214,000 15,038,690 6.7925 4.206 4.206 4.218 4.138 4.230 3,611,430 4.1642 -0.29%
2010-10-22 0 6.880 6.850 6.880 6.740 6.920 1,405,000 9,619,010 6.8463 4.218 4.199 4.218 4.132 4.242 2,291,806 4.1971 2.23%
2010-10-21 0 6.730 6.710 6.770 6.710 7.090 4,460,000 30,496,200 6.8377 4.126 4.114 4.150 4.114 4.347 7,275,057 4.1919 -2.89%
2010-10-20 0 6.930 6.890 6.900 6.820 6.980 5,234,000 35,993,530 6.8769 4.248 4.224 4.230 4.181 4.279 8,537,590 4.2159 -2.12%
2010-10-19 0 7.080 7.060 7.080 6.980 7.110 898,000 6,346,620 7.0675 4.340 4.328 4.340 4.279 4.359 1,464,799 4.3328 1.43%
2010-10-18 0 6.980 6.980 7.000 6.900 7.260 4,157,000 29,392,900 7.0707 4.279 4.279 4.291 4.230 4.451 6,780,810 4.3347 -4.51%
2010-10-15 0 7.310 7.310 7.350 7.280 7.530 2,220,000 16,377,190 7.3771 4.481 4.481 4.506 4.463 4.616 3,621,217 4.5226 -1.62%
2010-10-14 0 7.430 7.430 7.450 7.360 7.640 1,356,000 10,172,580 7.5019 4.555 4.555 4.567 4.512 4.684 2,211,878 4.5991 0.27%
2010-10-13 0 7.410 7.390 7.400 7.400 7.650 1,793,000 13,442,984 7.4975 4.543 4.530 4.537 4.537 4.690 2,924,703 4.5964 -2.37%
2010-10-12 0 7.590 7.520 7.590 7.180 7.670 3,627,000 27,179,604 7.4937 4.653 4.610 4.653 4.402 4.702 5,916,285 4.5940 3.97%
2010-10-11 0 7.300 7.290 7.310 7.210 7.480 1,352,000 9,916,710 7.3348 4.475 4.469 4.481 4.420 4.586 2,205,354 4.4967 -1.08%
2010-10-08 0 7.380 7.370 7.380 7.050 7.500 2,934,000 21,440,260 7.3075 4.524 4.518 4.524 4.322 4.598 4,785,878 4.4799 3.94%
2010-10-07 0 7.100 7.050 7.100 7.050 7.400 2,343,000 16,794,450 7.1679 4.353 4.322 4.353 4.322 4.537 3,821,852 4.3943 -2.74%
2010-10-06 0 7.300 7.280 7.300 7.300 7.560 1,322,000 9,832,560 7.4376 4.475 4.463 4.475 4.475 4.635 2,156,418 4.5597 -2.54%
2010-10-05 0 7.490 7.390 7.500 7.400 7.500 849,000 6,322,530 7.4470 4.592 4.530 4.598 4.537 4.598 1,384,871 4.5654 -0.27%
2010-10-04 0 7.510 7.410 7.580 7.350 7.530 657,000 4,877,450 7.4238 4.604 4.543 4.647 4.506 4.616 1,071,684 4.5512 2.88%
2010-09-30 0 7.300 7.290 7.300 7.280 7.500 1,420,000 10,436,560 7.3497 4.475 4.469 4.475 4.463 4.598 2,316,274 4.5058 -3.31%
2010-09-29 0 7.550 7.550 7.600 7.440 7.800 1,123,000 8,515,320 7.5827 4.629 4.629 4.659 4.561 4.782 1,831,814 4.6486 -1.95%
2010-09-28 0 7.700 7.680 7.720 7.650 7.880 1,919,000 14,931,710 7.7810 4.721 4.708 4.733 4.690 4.831 3,130,232 4.7702 -1.28%
2010-09-27 0 7.800 7.710 7.800 7.310 7.800 1,643,000 12,466,440 7.5876 4.782 4.727 4.782 4.481 4.782 2,680,027 4.6516 6.41%
2010-09-24 0 7.330 7.310 7.330 7.210 7.470 307,000 2,248,530 7.3242 4.494 4.481 4.494 4.420 4.580 500,772 4.4901 -0.95%
2010-09-22 0 7.400 7.350 7.430 7.200 7.450 1,175,000 8,614,800 7.3317 4.537 4.506 4.555 4.414 4.567 1,916,635 4.4948 2.07%
2010-09-21 0 7.250 7.200 7.240 7.050 7.270 919,000 6,548,810 7.1260 4.445 4.414 4.439 4.322 4.457 1,499,053 4.3686 1.83%
2010-09-20 0 7.120 7.100 7.120 7.020 7.230 451,000 3,210,450 7.1185 4.365 4.353 4.365 4.304 4.432 735,662 4.3640 1.42%
2010-09-17 0 7.020 7.020 7.040 7.000 7.050 404,000 2,836,550 7.0212 4.304 4.304 4.316 4.291 4.322 658,996 4.3043 0.00%
2010-09-16 0 7.020 7.010 7.020 6.900 7.200 1,495,000 10,538,850 7.0494 4.304 4.298 4.304 4.230 4.414 2,438,612 4.3217 1.01%
2010-09-15 0 6.950 6.950 6.980 6.800 7.050 318,000 2,217,060 6.9719 4.261 4.261 4.279 4.169 4.322 518,715 4.2741 -1.42%
2010-09-14 0 7.050 7.030 7.050 7.000 7.100 1,002,000 7,040,590 7.0265 4.322 4.310 4.322 4.291 4.353 1,634,441 4.3076 0.71%
2010-09-13 0 7.000 7.000 7.030 7.000 7.060 669,000 4,696,460 7.0201 4.291 4.291 4.310 4.291 4.328 1,091,259 4.3037 -0.71%
2010-09-10 0 7.050 7.010 7.050 6.930 7.050 563,000 3,929,780 6.9801 4.322 4.298 4.322 4.248 4.322 918,354 4.2792 0.14%
2010-09-09 0 7.040 7.040 7.070 7.000 7.230 1,075,000 7,649,240 7.1156 4.316 4.316 4.334 4.291 4.432 1,753,517 4.3622 -1.26%
2010-09-08 0 7.130 7.130 7.150 6.720 7.250 1,923,000 13,463,890 7.0015 4.371 4.371 4.383 4.120 4.445 3,136,757 4.2923 4.85%
2010-09-07 0 6.800 6.800 6.830 6.600 6.800 634,000 4,253,110 6.7084 4.169 4.169 4.187 4.046 4.169 1,034,167 4.1126 3.34%
2010-09-06 0 6.580 6.540 6.600 6.520 6.760 1,080,000 7,126,750 6.5988 4.034 4.009 4.046 3.997 4.144 1,761,673 4.0454 -0.30%
2010-09-03 0 6.600 6.600 6.620 6.510 6.680 572,000 3,759,770 6.5730 4.046 4.046 4.058 3.991 4.095 933,034 4.0296 2.31%
2010-09-02 0 6.480 6.450 6.480 6.380 6.640 2,218,000 14,488,130 6.5321 3.955 3.936 3.955 3.894 4.052 3,634,219 3.9866 2.37%
2010-09-01 0 6.330 6.310 6.330 6.300 6.450 616,000 3,913,280 6.3527 3.863 3.851 3.863 3.845 3.936 1,009,323 3.8771 0.00%
2010-08-31 0 6.330 6.310 6.330 6.280 6.410 387,000 2,445,870 6.3201 3.863 3.851 3.863 3.833 3.912 634,104 3.8572 -1.86%
2010-08-30 0 6.450 6.410 6.450 6.400 6.500 473,000 3,048,460 6.4449 3.936 3.912 3.936 3.906 3.967 775,016 3.9334 1.10%
2010-08-27 0 6.380 6.370 6.380 6.360 6.550 554,000 3,565,320 6.4356 3.894 3.888 3.894 3.882 3.998 907,735 3.9277 -2.74%
2010-08-26 0 6.560 6.540 6.560 6.540 6.640 1,367,000 9,008,350 6.5899 4.004 3.991 4.004 3.991 4.052 2,239,845 4.0219 0.00%
2010-08-25 0 6.560 6.550 6.560 6.540 6.620 652,000 4,283,060 6.5691 4.004 3.998 4.004 3.991 4.040 1,068,310 4.0092 -0.76%
2010-08-24 0 6.610 6.610 6.640 6.580 6.690 1,963,000 12,978,730 6.6117 4.034 4.034 4.052 4.016 4.083 3,216,398 4.0352 -1.20%
2010-08-23 0 6.690 6.650 6.690 6.590 6.850 1,877,343 12,602,692 6.7130 4.083 4.059 4.083 4.022 4.181 3,076,048 4.0970 -3.18%
2010-08-20 0 6.910 6.910 6.940 6.850 7.040 321,000 2,221,700 6.9212 4.217 4.217 4.236 4.181 4.297 525,962 4.2241 -1.85%
2010-08-19 0 7.040 7.030 7.050 6.880 7.070 483,000 3,376,860 6.9914 4.297 4.290 4.303 4.199 4.315 791,401 4.2669 2.33%
2010-08-18 0 6.880 6.880 6.890 6.870 6.920 1,064,000 7,340,280 6.8988 4.199 4.199 4.205 4.193 4.223 1,743,376 4.2104 -0.29%
2010-08-17 0 6.900 6.890 6.920 6.890 7.000 1,089,000 7,519,980 6.9054 4.211 4.205 4.223 4.205 4.272 1,784,339 4.2144 -1.57%
2010-08-16 0 7.010 7.010 7.030 6.950 7.100 248,000 1,744,130 7.0328 4.278 4.278 4.290 4.242 4.333 406,351 4.2922 0.00%
2010-08-13 0 7.010 7.010 7.050 6.850 7.060 501,000 3,497,640 6.9813 4.278 4.278 4.303 4.181 4.309 820,894 4.2608 2.34%
2010-08-12 0 6.850 6.810 6.870 6.430 6.850 809,000 5,402,420 6.6779 4.181 4.156 4.193 3.924 4.181 1,325,556 4.0756 1.93%
2010-08-11 0 6.720 6.690 6.710 6.680 6.900 557,000 3,779,820 6.7860 4.101 4.083 4.095 4.077 4.211 912,651 4.1416 -1.75%
2010-08-10 0 6.840 6.840 6.850 6.830 7.010 835,000 5,729,850 6.8621 4.175 4.175 4.181 4.168 4.278 1,368,157 4.1880 -2.29%
2010-08-09 0 7.000 6.990 7.000 6.880 7.090 508,000 3,545,700 6.9797 4.272 4.266 4.272 4.199 4.327 832,364 4.2598 -0.71%
2010-08-06 0 7.050 7.040 7.050 7.010 7.220 2,311,847 16,377,523 7.0842 4.303 4.297 4.303 4.278 4.406 3,787,988 4.3235 -1.95%
2010-08-05 0 7.190 7.190 7.200 7.070 7.230 493,000 3,548,320 7.1974 4.388 4.388 4.394 4.315 4.413 807,786 4.3926 -0.69%
2010-08-04 0 7.240 7.210 7.290 7.160 7.300 440,000 3,180,210 7.2278 4.419 4.400 4.449 4.370 4.455 720,945 4.4112 -0.14%
2010-08-03 0 7.250 7.220 7.250 7.240 7.530 418,000 3,051,910 7.3012 4.425 4.406 4.425 4.419 4.596 684,898 4.4560 -2.55%
2010-08-02 0 7.440 7.430 7.460 7.260 7.460 1,209,000 8,890,140 7.3533 4.541 4.535 4.553 4.431 4.553 1,980,961 4.4878 1.64%
2010-07-30 0 7.320 7.310 7.330 6.910 7.330 1,618,000 11,533,690 7.1284 4.467 4.461 4.474 4.217 4.474 2,651,112 4.3505 6.09%
2010-07-29 0 6.900 6.900 6.910 6.790 6.960 1,570,000 10,797,940 6.8777 4.211 4.211 4.217 4.144 4.248 2,572,463 4.1975 0.44%
2010-07-28 0 6.870 6.870 6.890 6.810 6.910 341,000 2,347,920 6.8854 4.193 4.193 4.205 4.156 4.217 558,732 4.2022 1.03%
2010-07-27 0 6.800 6.800 6.850 6.760 6.900 278,000 1,898,290 6.8284 4.150 4.150 4.181 4.126 4.211 455,506 4.1674 -0.44%
2010-07-26 0 6.830 6.800 6.840 6.660 6.900 515,000 3,477,450 6.7523 4.168 4.150 4.175 4.065 4.211 843,833 4.1210 -0.44%
2010-07-23 0 6.860 6.850 6.870 6.820 6.900 851,000 5,847,340 6.8711 4.187 4.181 4.193 4.162 4.211 1,394,373 4.1935 0.00%
2010-07-22 0 6.860 6.860 6.890 6.640 6.960 1,265,000 8,630,230 6.8223 4.187 4.187 4.205 4.052 4.248 2,072,717 4.1637 1.48%
2010-07-21 0 6.760 6.760 6.780 6.550 6.780 783,000 5,229,940 6.6794 4.126 4.126 4.138 3.998 4.138 1,282,955 4.0765 2.74%
2010-07-20 0 6.580 6.500 6.550 6.280 6.580 476,000 3,063,810 6.4366 4.016 3.967 3.998 3.833 4.016 779,932 3.9283 4.78%
2010-07-19 0 6.280 6.280 6.290 6.270 6.300 118,000 741,210 6.2814 3.833 3.833 3.839 3.827 3.845 193,344 3.8336 -0.79%
2010-07-16 0 6.330 6.330 6.400 6.260 6.380 141,000 891,890 6.3255 3.863 3.863 3.906 3.821 3.894 231,030 3.8605 0.00%
2010-07-15 0 6.330 6.340 6.350 6.270 6.340 477,000 3,011,350 6.3131 3.863 3.869 3.875 3.827 3.869 781,570 3.8529 -0.78%
2010-07-14 0 6.380 6.380 6.400 6.270 6.420 778,000 4,956,860 6.3713 3.894 3.894 3.906 3.827 3.918 1,274,762 3.8885 2.41%
2010-07-13 0 6.230 6.220 6.230 6.220 6.400 255,000 1,601,000 6.2784 3.802 3.796 3.802 3.796 3.906 417,820 3.8318 -2.20%
2010-07-12 0 6.370 6.380 6.400 6.370 6.470 264,000 1,694,180 6.4173 3.888 3.894 3.906 3.888 3.949 432,567 3.9166 0.16%
2010-07-09 0 6.360 6.360 6.370 6.320 6.440 361,000 2,299,090 6.3687 3.882 3.882 3.888 3.857 3.930 591,503 3.8869 0.32%
2010-07-08 0 6.340 6.340 6.350 6.320 6.450 454,000 2,897,060 6.3812 3.869 3.869 3.875 3.857 3.936 743,884 3.8945 0.63%
2010-07-07 0 6.300 6.300 6.330 6.260 6.440 165,000 1,046,150 6.3403 3.845 3.845 3.863 3.821 3.930 270,354 3.8696 -1.25%
2010-07-06 0 6.380 6.280 6.350 6.200 6.380 193,000 1,215,660 6.2988 3.894 3.833 3.875 3.784 3.894 316,233 3.8442 2.90%
2010-07-05 0 6.200 6.200 6.210 6.200 6.280 140,153 875,289 6.2452 3.784 3.784 3.790 3.784 3.833 229,642 3.8115 -1.12%
2010-07-02 0 6.270 6.260 6.300 6.250 6.380 383,000 2,403,370 6.2751 3.827 3.821 3.845 3.814 3.894 627,550 3.8298 -2.79%
2010-06-30 0 6.450 6.420 6.450 6.220 6.480 470,000 3,000,440 6.3839 3.936 3.918 3.936 3.796 3.955 770,100 3.8962 1.57%
2010-06-29 0 6.350 6.350 6.360 6.290 6.640 1,175,000 7,482,290 6.3679 3.875 3.875 3.882 3.839 4.052 1,925,251 3.8864 -4.94%
2010-06-28 0 6.680 6.670 6.690 6.640 6.740 729,000 4,877,960 6.6913 4.077 4.071 4.083 4.052 4.113 1,194,475 4.0838 -0.15%
2010-06-25 0 6.690 6.690 6.700 6.650 6.850 642,000 4,321,330 6.7310 4.083 4.083 4.089 4.059 4.181 1,051,924 4.1080 -2.90%
2010-06-24 0 6.890 6.890 6.910 6.890 6.980 330,000 2,285,330 6.9252 4.205 4.205 4.217 4.205 4.260 540,709 4.2265 -0.86%
2010-06-23 0 6.950 6.950 6.960 6.860 6.950 949,000 6,561,840 6.9145 4.242 4.242 4.248 4.187 4.242 1,554,948 4.2200 0.14%
2010-06-22 0 6.940 6.900 6.940 6.850 6.960 645,000 4,470,530 6.9311 4.236 4.211 4.236 4.181 4.248 1,056,840 4.2301 1.31%
2010-06-21 0 6.850 6.850 6.860 6.740 6.980 1,775,000 12,192,240 6.8689 4.181 4.181 4.187 4.113 4.260 2,908,358 4.1921 1.63%
2010-06-18 0 6.740 6.700 6.750 6.620 6.750 857,000 5,741,420 6.6994 4.113 4.089 4.120 4.040 4.120 1,404,204 4.0887 2.12%
2010-06-17 0 6.600 6.590 6.600 6.570 6.680 1,417,000 9,357,280 6.6036 4.028 4.022 4.028 4.010 4.077 2,321,771 4.0302 1.54%
2010-06-15 0 6.500 6.490 6.500 6.440 6.600 694,000 4,504,880 6.4912 3.967 3.961 3.967 3.930 4.028 1,137,127 3.9616 -1.52%
2010-06-14 0 6.600 6.600 6.620 6.350 6.670 1,084,000 7,113,510 6.5623 4.028 4.028 4.040 3.875 4.071 1,776,147 4.0050 4.43%
2010-06-11 0 6.320 6.300 6.330 6.290 6.380 301,000 1,906,740 6.3347 3.857 3.845 3.863 3.839 3.894 493,192 3.8661 1.28%
2010-06-10 0 6.240 6.220 6.250 6.210 6.290 914,000 5,710,590 6.2479 3.808 3.796 3.814 3.790 3.839 1,497,600 3.8132 -0.32%
2010-06-09 0 6.260 6.260 6.270 6.190 6.320 1,529,000 9,525,880 6.2301 3.821 3.821 3.827 3.778 3.857 2,505,284 3.8023 -0.95%
2010-06-08 0 6.320 6.300 6.330 6.200 6.360 568,000 3,578,590 6.3003 3.857 3.845 3.863 3.784 3.882 930,675 3.8452 1.61%
2010-06-07 0 6.220 6.190 6.220 6.100 6.240 1,217,000 7,534,010 6.1906 3.796 3.778 3.796 3.723 3.808 1,994,069 3.7782 -1.74%
2010-06-04 0 6.330 6.340 6.350 6.300 6.500 1,494,000 9,548,920 6.3915 3.863 3.869 3.875 3.845 3.967 2,447,936 3.9008 -2.01%
2010-06-03 0 6.460 6.460 6.500 6.450 6.620 959,000 6,300,120 6.5695 3.943 3.943 3.967 3.936 4.040 1,571,333 4.0094 0.78%
2010-06-02 0 6.410 6.410 6.450 6.390 6.630 1,674,000 10,824,620 6.4663 3.912 3.912 3.936 3.900 4.046 2,742,868 3.9465 -3.32%
2010-06-01 0 6.630 6.610 6.640 6.550 6.950 536,000 3,629,000 6.7705 4.046 4.034 4.052 3.998 4.242 878,242 4.1321 -3.91%
2010-05-31 0 6.900 6.900 7.000 6.880 7.060 817,000 5,719,500 7.0006 4.211 4.211 4.272 4.199 4.309 1,338,664 4.2725 -0.86%
2010-05-28 0 7.000 7.000 7.050 6.850 7.070 1,440,000 10,009,390 6.9510 4.248 4.248 4.278 4.157 4.290 2,373,017 4.2180 4.17%
2010-05-27 0 6.720 6.700 6.790 6.350 6.850 1,007,000 6,709,320 6.6627 4.078 4.066 4.120 3.853 4.157 1,659,464 4.0431 5.00%
2010-05-26 0 6.400 6.390 6.400 6.300 6.520 861,000 5,513,680 6.4038 3.884 3.878 3.884 3.823 3.956 1,418,866 3.8860 -0.47%
2010-05-25 0 6.430 6.400 6.430 6.400 6.700 605,000 3,943,150 6.5176 3.902 3.884 3.902 3.884 4.066 996,997 3.9550 -4.88%
2010-05-24 0 6.760 6.760 6.800 6.500 6.860 858,000 5,806,840 6.7679 4.102 4.102 4.126 3.944 4.163 1,413,923 4.1069 3.36%
2010-05-20 0 6.540 6.520 6.540 6.450 6.700 2,048,000 13,460,630 6.5726 3.969 3.956 3.969 3.914 4.066 3,374,957 3.9884 0.77%
2010-05-19 0 6.490 6.440 6.490 6.440 6.800 1,388,000 9,166,120 6.6038 3.938 3.908 3.938 3.908 4.126 2,287,325 4.0074 -6.48%
2010-05-18 0 6.940 6.930 6.940 6.850 7.200 926,000 6,431,240 6.9452 4.211 4.205 4.211 4.157 4.369 1,525,982 4.2145 -4.14%
2010-05-17 0 7.240 7.230 7.250 7.220 7.660 698,000 5,114,260 7.3270 4.393 4.387 4.399 4.381 4.648 1,150,254 4.4462 -6.22%
2010-05-14 0 7.720 7.720 7.760 7.700 7.900 261,000 2,022,420 7.7487 4.685 4.685 4.709 4.673 4.794 430,109 4.7021 -2.28%
2010-05-13 0 7.900 7.900 8.000 7.700 7.920 197,000 1,546,130 7.8484 4.794 4.794 4.855 4.673 4.806 324,642 4.7626 2.60%
2010-05-12 0 7.700 7.630 7.700 7.620 7.790 257,000 1,994,331 7.7600 4.673 4.630 4.673 4.624 4.727 423,518 4.7090 -1.28%
2010-05-11 0 7.800 7.750 7.820 7.800 8.100 294,000 2,340,580 7.9612 4.733 4.703 4.745 4.733 4.915 484,491 4.8310 -1.89%
2010-05-10 0 7.950 7.910 7.950 7.700 8.000 507,000 3,982,250 7.8545 4.824 4.800 4.824 4.673 4.855 835,500 4.7663 4.61%
2010-05-07 0 7.600 7.600 7.620 7.600 7.800 544,000 4,181,810 7.6872 4.612 4.612 4.624 4.612 4.733 896,473 4.6647 -2.81%
2010-05-06 0 7.820 7.820 7.850 7.780 8.190 1,013,000 7,950,370 7.8483 4.745 4.745 4.764 4.721 4.970 1,669,351 4.7626 -2.98%
2010-05-05 0 8.060 8.060 8.090 8.050 8.350 1,619,000 13,186,150 8.1446 4.891 4.891 4.909 4.885 5.067 2,667,996 4.9423 -5.62%
2010-05-04 0 8.540 8.540 8.560 8.480 8.780 519,000 4,447,460 8.5693 5.182 5.182 5.194 5.146 5.328 855,275 5.2000 -0.23%
2010-05-03 0 8.560 8.560 8.580 8.500 8.710 432,000 3,711,760 8.5920 5.194 5.194 5.207 5.158 5.285 711,905 5.2138 -2.62%
2010-04-30 0 8.790 8.790 8.810 8.780 8.990 1,172,000 10,366,040 8.8447 5.334 5.334 5.346 5.328 5.455 1,931,372 5.3672 -0.23%
2010-04-29 0 8.810 8.810 8.860 8.800 9.030 293,000 2,610,070 8.9081 5.346 5.346 5.376 5.340 5.480 482,843 5.4056 -1.12%
2010-04-28 0 8.910 8.900 8.910 8.890 8.960 199,000 1,773,970 8.9144 5.407 5.401 5.407 5.395 5.437 327,938 5.4095 -1.87%
2010-04-27 0 9.080 9.070 9.080 8.900 9.190 1,065,000 9,670,290 9.0801 5.510 5.504 5.510 5.401 5.577 1,755,044 5.5100 2.02%
2010-04-26 0 8.900 8.880 8.910 8.870 9.030 358,000 3,192,100 8.9165 5.401 5.389 5.407 5.383 5.480 589,958 5.4107 -0.67%
2010-04-23 0 8.960 8.930 8.960 8.900 9.020 389,000 3,487,890 8.9663 5.437 5.419 5.437 5.401 5.474 641,044 5.4410 -0.55%
2010-04-22 0 9.010 9.000 9.010 8.890 9.050 650,000 5,839,190 8.9834 5.467 5.461 5.467 5.395 5.492 1,071,153 5.4513 0.11%
2010-04-21 0 9.000 9.000 9.030 8.830 9.050 564,000 5,060,900 8.9732 5.461 5.461 5.480 5.358 5.492 929,432 5.4452 2.39%
2010-04-20 0 8.790 8.780 8.810 8.760 8.960 1,330,000 11,750,200 8.8347 5.334 5.328 5.346 5.316 5.437 2,191,745 5.3611 -1.24%
2010-04-19 0 8.900 8.900 8.910 8.820 9.000 742,000 6,618,370 8.9196 5.401 5.401 5.407 5.352 5.461 1,222,763 5.4126 -1.55%
2010-04-16 0 9.040 9.050 9.080 9.020 9.280 1,390,000 12,610,260 9.0721 5.486 5.492 5.510 5.474 5.631 2,290,620 5.5052 -2.48%
2010-04-15 0 9.270 9.250 9.270 9.250 9.400 257,000 2,397,970 9.3306 5.625 5.613 5.625 5.613 5.704 423,518 5.6620 -0.86%
2010-04-14 0 9.350 9.350 9.400 9.200 9.400 831,000 7,735,330 9.3085 5.674 5.674 5.704 5.583 5.704 1,369,428 5.6486 -0.11%
2010-04-13 0 9.360 9.360 9.430 9.240 9.520 656,000 6,121,260 9.3312 5.680 5.680 5.722 5.607 5.777 1,081,041 5.6624 -1.68%
2010-04-12 0 9.520 9.520 9.540 9.160 9.550 3,042,000 28,582,350 9.3959 5.777 5.777 5.789 5.558 5.795 5,012,998 5.7016 2.15%
2010-04-09 0 9.320 9.330 9.340 9.130 9.380 1,846,000 17,159,000 9.2952 5.656 5.662 5.668 5.540 5.692 3,042,076 5.6406 1.97%
2010-04-08 0 9.140 9.130 9.140 9.060 9.170 1,553,000 14,189,820 9.1370 5.546 5.540 5.546 5.498 5.565 2,559,233 5.5446 0.88%
2010-04-07 0 9.060 9.050 9.100 9.050 9.180 4,323,000 39,333,460 9.0986 5.498 5.492 5.522 5.492 5.571 7,123,994 5.5213 0.00%
2010-04-01 0 9.060 9.050 9.060 9.020 9.220 1,465,000 13,297,250 9.0766 5.498 5.492 5.498 5.474 5.595 2,414,215 5.5079 -1.52%
2010-03-31 0 9.200 9.180 9.210 9.110 9.450 1,946,000 17,895,400 9.1960 5.583 5.571 5.589 5.528 5.734 3,206,869 5.5803 -2.23%
2010-03-30 0 9.410 9.350 9.420 9.140 9.420 2,460,000 22,914,380 9.3148 5.710 5.674 5.716 5.546 5.716 4,053,904 5.6524 3.18%
2010-03-29 0 9.120 9.120 9.160 9.060 9.150 1,689,000 15,377,980 9.1048 5.534 5.534 5.558 5.498 5.552 2,783,351 5.5250 0.66%
2010-03-26 0 9.060 9.030 9.060 8.980 9.120 1,139,000 10,301,800 9.0446 5.498 5.480 5.498 5.449 5.534 1,876,990 5.4885 0.11%
2010-03-25 0 9.050 9.040 9.050 8.980 9.090 434,000 3,921,130 9.0349 5.492 5.486 5.492 5.449 5.516 715,201 5.4826 0.33%
2010-03-24 0 9.020 9.010 9.020 8.950 9.140 1,066,000 9,621,160 9.0255 5.474 5.467 5.474 5.431 5.546 1,756,692 5.4769 -0.55%
2010-03-23 0 9.070 9.060 9.090 9.000 9.160 684,000 6,211,750 9.0815 5.504 5.498 5.516 5.461 5.558 1,127,183 5.5109 1.00%
2010-03-22 0 8.980 8.990 9.000 8.950 9.100 862,000 7,755,430 8.9970 5.449 5.455 5.461 5.431 5.522 1,420,514 5.4596 -1.32%
2010-03-19 0 9.100 9.090 9.100 9.050 9.130 444,000 4,038,440 9.0956 5.522 5.516 5.522 5.492 5.540 731,680 5.5194 0.00%
2010-03-18 0 9.100 9.080 9.100 9.040 9.270 589,000 5,366,530 9.1113 5.522 5.510 5.522 5.486 5.625 970,630 5.5289 -1.19%
2010-03-17 0 9.210 9.200 9.210 9.100 9.220 652,000 5,988,760 9.1852 5.589 5.583 5.589 5.522 5.595 1,074,449 5.5738 1.66%
2010-03-16 0 9.060 9.060 9.080 9.000 9.230 445,000 4,043,880 9.0874 5.498 5.498 5.510 5.461 5.601 733,328 5.5144 -1.84%
2010-03-15 0 9.230 9.220 9.250 9.180 9.470 540,000 5,001,140 9.2614 5.601 5.595 5.613 5.571 5.747 889,881 5.6200 -2.33%
2010-03-12 0 9.450 9.450 9.460 9.400 9.510 494,000 4,671,590 9.4567 5.734 5.734 5.741 5.704 5.771 814,077 5.7385 -0.94%
2010-03-11 0 9.540 9.510 9.540 9.260 9.620 1,817,000 17,167,250 9.4481 5.789 5.771 5.789 5.619 5.838 2,994,286 5.7333 2.36%
2010-03-10 0 9.320 9.300 9.330 9.080 9.380 1,496,000 13,832,960 9.2466 5.656 5.643 5.662 5.510 5.692 2,465,301 5.6111 2.42%
2010-03-09 0 9.100 9.090 9.100 9.030 9.110 911,000 8,280,050 9.0890 5.522 5.516 5.522 5.480 5.528 1,501,263 5.5154 0.33%
2010-03-08 0 9.070 9.070 9.090 9.030 9.150 644,000 5,861,180 9.1012 5.504 5.504 5.516 5.480 5.552 1,061,266 5.5228 0.11%
2010-03-05 0 9.060 9.060 9.090 9.000 9.090 273,000 2,465,870 9.0325 5.498 5.498 5.516 5.461 5.516 449,884 5.4811 0.78%
2010-03-04 0 8.990 8.990 9.000 8.960 9.140 484,000 4,374,260 9.0377 5.455 5.455 5.461 5.437 5.546 797,597 5.4843 -1.10%
2010-03-03 0 9.090 9.050 9.100 8.910 9.090 1,436,000 12,932,000 9.0056 5.516 5.492 5.522 5.407 5.516 2,366,425 5.4648 2.60%
2010-03-02 0 8.860 8.860 8.870 8.830 9.150 1,857,000 16,558,040 8.9166 5.376 5.376 5.383 5.358 5.552 3,060,203 5.4108 -3.70%
2010-03-01 0 9.200 9.210 9.220 9.100 9.280 584,000 5,384,000 9.2192 5.583 5.589 5.595 5.522 5.631 962,390 5.5944 1.66%
2010-02-26 0 9.050 9.050 9.060 9.040 9.200 342,000 3,116,370 9.1122 5.492 5.492 5.498 5.486 5.583 563,591 5.5295 -0.55%
2010-02-25 0 9.100 9.100 9.150 8.990 9.200 1,044,000 9,515,200 9.1142 5.522 5.522 5.552 5.455 5.583 1,720,437 5.5307 1.79%
2010-02-24 0 8.940 8.860 8.940 8.730 8.950 923,000 8,145,800 8.8254 5.425 5.376 5.425 5.298 5.431 1,521,038 5.3554 1.59%
2010-02-23 0 8.800 8.780 8.790 8.670 8.850 818,000 7,184,480 8.7830 5.340 5.328 5.334 5.261 5.370 1,348,005 5.3297 1.27%
2010-02-22 0 8.690 8.680 8.700 8.600 8.800 553,000 4,804,550 8.6882 5.273 5.267 5.279 5.219 5.340 911,304 5.2722 2.48%
2010-02-19 0 8.480 8.480 8.500 8.480 8.810 421,000 3,624,390 8.6090 5.146 5.146 5.158 5.146 5.346 693,778 5.2241 -2.30%
2010-02-18 0 8.680 8.700 8.800 8.640 9.000 363,000 3,202,640 8.8227 5.267 5.279 5.340 5.243 5.461 598,198 5.3538 -1.59%
2010-02-17 0 8.820 8.800 8.820 8.730 9.020 936,000 8,283,380 8.8498 5.352 5.340 5.352 5.298 5.474 1,542,461 5.3702 -1.12%
2010-02-12 0 8.920 8.890 8.950 8.880 9.230 907,000 8,117,240 8.9495 5.413 5.395 5.431 5.389 5.601 1,494,671 5.4308 -1.98%
2010-02-11 0 9.100 9.080 9.100 9.030 9.250 601,000 5,492,090 9.1383 5.522 5.510 5.522 5.480 5.613 990,405 5.5453 -0.33%
2010-02-10 0 9.130 9.050 9.160 8.630 9.170 1,675,000 14,799,340 8.8354 5.540 5.492 5.558 5.237 5.565 2,760,280 5.3615 7.16%
2010-02-09 0 8.520 8.500 8.520 8.370 8.680 829,000 7,028,970 8.4789 5.170 5.158 5.170 5.079 5.267 1,366,133 5.1452 -1.27%
2010-02-08 0 8.630 8.630 8.650 8.320 9.000 987,000 8,546,990 8.6596 5.237 5.237 5.249 5.049 5.461 1,626,505 5.2548 -1.82%
2010-02-05 0 8.790 8.760 8.800 8.600 8.900 392,000 3,437,290 8.7686 5.334 5.316 5.340 5.219 5.401 645,988 5.3210 -2.87%
2010-02-04 0 9.050 9.050 9.100 9.020 9.190 867,000 7,850,280 9.0545 5.492 5.492 5.522 5.474 5.577 1,428,754 5.4945 -3.52%
2010-02-03 0 9.380 9.290 9.370 8.620 9.380 1,598,000 14,399,620 9.0110 5.692 5.637 5.686 5.231 5.692 2,633,389 5.4681 8.44%
2010-02-02 0 8.650 8.600 8.690 8.600 8.970 1,076,000 9,463,200 8.7948 5.249 5.219 5.273 5.219 5.443 1,773,171 5.3369 0.00%
2010-02-01 0 8.650 8.640 8.650 8.550 8.840 2,844,000 24,548,530 8.6317 5.249 5.243 5.249 5.188 5.364 4,686,708 5.2379 -3.46%
2010-01-29 0 8.960 8.860 9.000 8.800 9.140 2,400,000 21,396,440 8.9152 5.437 5.376 5.461 5.340 5.546 3,955,028 5.4099 -0.44%
2010-01-28 0 9.000 8.980 9.000 8.980 9.430 581,000 5,332,110 9.1775 5.461 5.449 5.461 5.449 5.722 957,446 5.5691 -3.54%
2010-01-27 0 9.330 9.300 9.330 9.000 9.490 910,000 8,406,060 9.2374 5.662 5.643 5.662 5.461 5.759 1,499,615 5.6055 1.41%
2010-01-26 0 9.200 9.180 9.250 9.180 9.800 1,024,000 9,547,800 9.3240 5.583 5.571 5.613 5.571 5.947 1,687,479 5.6580 -6.12%
2010-01-25 0 9.800 9.760 9.800 9.230 9.800 1,195,000 11,425,850 9.5614 5.947 5.923 5.947 5.601 5.947 1,969,274 5.8021 2.73%
2010-01-22 0 9.540 9.540 9.600 8.930 9.610 5,498,000 50,661,880 9.2146 5.789 5.789 5.825 5.419 5.832 9,060,310 5.5916 0.00%
2010-01-21 0 9.540 9.530 9.540 9.500 10.10 2,905,000 28,377,420 9.7685 5.789 5.783 5.789 5.765 6.129 4,787,232 5.9277 -6.47%
2010-01-20 0 10.20 10.18 10.20 10.10 10.50 952,000 9,739,920 10.231 6.190 6.177 6.190 6.129 6.372 1,568,828 6.2084 -1.92%
2010-01-19 0 10.40 10.30 10.40 10.12 10.50 1,620,000 16,672,800 10.292 6.311 6.250 6.311 6.141 6.372 2,669,644 6.2453 0.39%
2010-01-18 0 10.36 10.34 10.36 10.30 10.60 958,000 9,997,720 10.436 6.287 6.275 6.287 6.250 6.432 1,578,715 6.3328 -2.26%
2010-01-15 0 10.60 10.58 10.60 10.52 10.88 1,902,000 20,449,660 10.752 6.432 6.420 6.432 6.384 6.602 3,134,360 6.5244 -0.93%
2010-01-14 0 10.70 10.62 10.70 10.52 10.90 3,906,000 42,010,540 10.755 6.493 6.444 6.493 6.384 6.614 6,436,808 6.5266 2.69%
2010-01-13 0 10.42 10.40 10.42 10.28 10.54 1,206,000 12,592,940 10.442 6.323 6.311 6.323 6.238 6.396 1,987,402 6.3364 -1.33%
2010-01-12 0 10.56 10.54 10.56 10.34 10.64 1,879,000 19,862,360 10.571 6.408 6.396 6.408 6.275 6.457 3,096,457 6.4145 2.13%
2010-01-11 0 10.34 10.32 10.34 10.28 10.68 1,741,000 18,066,820 10.377 6.275 6.262 6.275 6.238 6.481 2,869,043 6.2972 -1.90%
2010-01-08 0 10.54 10.54 10.58 10.32 10.92 3,040,000 31,938,860 10.506 6.396 6.396 6.420 6.262 6.627 5,009,702 6.3754 -3.48%
2010-01-07 0 10.92 10.74 10.92 10.64 11.20 4,018,000 43,974,080 10.944 6.627 6.517 6.627 6.457 6.796 6,621,376 6.6412 1.49%
2010-01-06 0 10.76 10.72 10.78 10.36 11.00 6,842,000 72,477,320 10.593 6.529 6.505 6.542 6.287 6.675 11,275,126 6.4281 -1.28%
2010-01-05 0 10.90 10.84 10.88 10.72 11.40 4,725,000 52,199,455 11.048 6.614 6.578 6.602 6.505 6.918 7,786,461 6.7039 -0.55%
2010-01-04 0 10.96 10.94 10.96 10.20 11.00 3,919,000 41,307,160 10.540 6.651 6.639 6.651 6.190 6.675 6,458,231 6.3960 6.82%
2009-12-31 0 10.26 10.22 10.24 10.12 10.44 1,526,000 15,679,380 10.275 6.226 6.202 6.214 6.141 6.335 2,514,739 6.2350 -0.39%
2009-12-30 0 10.30 10.34 10.36 10.10 10.56 6,810,000 70,203,520 10.309 6.250 6.275 6.287 6.129 6.408 11,222,392 6.2557 2.39%
2009-12-29 0 10.06 10.06 10.08 9.480 10.10 5,540,000 54,666,110 9.8675 6.105 6.105 6.117 5.753 6.129 9,129,523 5.9878 5.34%
2009-12-28 0 9.550 9.540 9.560 9.450 9.590 2,376,000 22,650,660 9.5331 5.795 5.789 5.801 5.734 5.819 3,915,478 5.7849 1.49%
2009-12-24 0 9.410 9.380 9.390 9.300 9.600 1,444,000 13,610,890 9.4258 5.710 5.692 5.698 5.643 5.825 2,379,609 5.7198 -1.05%
2009-12-23 0 9.510 9.530 9.550 8.600 9.530 4,416,000 40,447,540 9.1593 5.771 5.783 5.795 5.219 5.783 7,277,251 5.5581 8.69%
2009-12-22 0 8.750 8.730 8.760 8.660 8.950 3,537,000 30,903,520 8.7372 5.310 5.298 5.316 5.255 5.431 5,828,722 5.3019 -0.34%
2009-12-21 0 8.780 8.770 8.780 8.710 9.100 2,601,000 23,031,955 8.8550 5.328 5.322 5.328 5.285 5.522 4,286,262 5.3734 -3.09%
2009-12-18 0 9.060 9.020 9.070 8.750 9.400 8,227,000 73,733,510 8.9624 5.498 5.474 5.504 5.310 5.704 13,557,506 5.4386 -2.16%
2009-12-17 0 9.260 9.230 9.240 9.000 9.310 4,576,000 41,580,670 9.0867 5.619 5.601 5.607 5.461 5.650 7,540,920 5.5140 -0.54%
2009-12-16 0 9.310 9.310 9.360 9.200 9.720 2,150,719 20,109,784 9.3503 5.650 5.650 5.680 5.583 5.898 3,544,231 5.6739 -2.82%
2009-12-15 0 9.580 9.540 9.580 9.040 9.750 8,928,000 84,555,930 9.4709 5.813 5.789 5.813 5.486 5.917 14,712,704 5.7471 4.81%
2009-12-14 0 9.140 9.130 9.160 9.000 9.380 5,546,000 51,093,090 9.2126 5.546 5.540 5.558 5.461 5.692 9,139,410 5.5904 1.11%
2009-12-11 0 9.040 9.030 9.040 9.010 9.300 4,461,000 40,723,190 9.1287 5.486 5.480 5.486 5.467 5.643 7,351,408 5.5395 0.00%
2009-12-10 0 9.040 9.020 9.040 8.900 9.800 13,070,000 119,551,780 9.1470 5.486 5.474 5.486 5.401 5.947 21,538,423 5.5506 -4.14%
2009-12-09 0 9.430 9.430 9.450 9.300 10.96 14,982,000 146,595,250 9.7848 5.722 5.722 5.734 5.643 6.651 24,689,262 5.9376 -7.73%
2009-12-08 0 10.22 10.22 10.28 9.400 11.60 15,622,000 165,838,060 10.616 6.202 6.202 6.238 5.704 7.039 25,743,936 6.4418 5.04%
2009-12-07 0 9.730 9.750 9.760 9.190 9.750 7,188,000 68,223,850 9.4914 5.904 5.917 5.923 5.577 5.917 11,845,309 5.7596 5.88%
2009-12-04 0 9.190 9.180 9.190 8.380 9.260 6,640,000 59,672,929 8.9869 5.577 5.571 5.577 5.085 5.619 10,942,244 5.4534 7.74%
2009-12-03 0 8.530 8.530 8.540 8.050 8.580 3,665,000 30,624,680 8.3560 5.176 5.176 5.182 4.885 5.207 6,039,657 5.0706 5.18%
2009-12-02 0 8.110 8.110 8.120 8.100 8.350 8,072,000 66,362,560 8.2213 4.921 4.921 4.927 4.915 5.067 13,302,077 4.9889 2.40%
2009-12-01 0 7.920 7.920 7.950 7.760 8.180 8,037,000 64,251,730 7.9945 4.806 4.806 4.824 4.709 4.964 13,244,400 4.8512 -0.25%
2009-11-30 0 7.940 7.850 7.940 7.150 7.950 19,788,000 152,398,830 7.7016 4.818 4.764 4.818 4.339 4.824 32,609,206 4.6735 13.43%
2009-11-27 0 7.000 7.000 7.010 6.630 7.300 10,175,000 69,825,860 6.8625 4.248 4.248 4.254 4.023 4.430 16,767,671 4.1643 1.45%
2009-11-26 0 6.900 6.890 6.900 6.710 7.150 11,474,000 79,409,730 6.9208 4.187 4.181 4.187 4.072 4.339 18,908,330 4.1997 -3.50%
2009-11-25 0 7.150 7.150 7.170 6.880 7.350 11,233,000 80,097,000 7.1305 4.339 4.339 4.351 4.175 4.460 18,511,179 4.3270 -2.72%
2009-11-24 0 7.350 7.350 7.360 7.100 7.530 16,527,000 121,738,560 7.3660 4.460 4.460 4.466 4.308 4.569 27,235,311 4.4699 2.08%
2009-11-23 0 7.200 7.190 7.210 6.830 7.250 22,339,000 158,192,485 7.0814 4.369 4.363 4.375 4.145 4.399 36,813,071 4.2972 3.90%
2009-11-20 0 6.930 6.940 6.950 6.300 6.990 39,603,000 267,626,910 6.7577 4.205 4.211 4.217 3.823 4.242 65,262,905 4.1008 8.62%
2009-11-19 0 6.380 6.400 6.410 6.080 6.420 14,045,000 88,668,060 6.3131 3.872 3.884 3.890 3.689 3.896 23,145,153 3.8310 2.41%
2009-11-18 0 6.230 6.200 6.210 6.080 6.320 9,264,000 57,633,006 6.2212 3.781 3.762 3.768 3.689 3.835 15,266,408 3.7752 -1.42%
2009-11-17 0 6.320 6.310 6.320 5.810 6.420 50,121,000 307,829,370 6.1417 3.835 3.829 3.835 3.526 3.896 82,595,816 3.7269 3.44%
2009-11-16 0 6.110 6.090 6.100 6.060 7.050 131,200,000 868,044,166 6.6162 3.708 3.696 3.702 3.677 4.278 216,208,196 4.0149

Webb-site Database - Powered By Linux Group

Back to top