Sany Heavy Equipment International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00631  2009-11-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-22 0 7.200 7.200 7.210 7.010 7.370 11,976,165 85,948,390 7.1766 7.200 7.200 7.210 7.010 7.370 11,976,165 7.1766 -1.50%
2026-06-18 0 7.310 7.310 7.320 7.210 7.840 11,206,152 82,175,556 7.3331 7.310 7.310 7.320 7.210 7.840 11,206,152 7.3331 -5.06%
2026-06-17 0 7.700 7.690 7.700 7.690 7.940 9,455,000 73,474,048 7.7709 7.700 7.690 7.700 7.690 7.940 9,455,000 7.7709 -0.77%
2026-06-16 0 7.760 7.740 7.760 7.700 8.140 10,733,943 84,836,504 7.9036 7.760 7.740 7.760 7.700 8.140 10,733,943 7.9036 -3.36%
2026-06-15 0 8.030 8.020 8.050 7.360 8.150 13,702,088 108,614,896 7.9269 8.030 8.020 8.050 7.360 8.150 13,702,088 7.9269 9.55%
2026-06-12 0 7.330 7.320 7.330 7.220 7.440 12,331,543 90,335,816 7.3256 7.330 7.320 7.330 7.220 7.440 12,331,543 7.3256 1.10%
2026-06-11 0 7.250 7.240 7.250 7.130 7.520 7,566,999 54,899,592 7.2551 7.250 7.240 7.250 7.130 7.520 7,566,999 7.2551 -2.68%
2026-06-10 0 7.450 7.430 7.450 7.280 7.550 4,449,398 32,758,319 7.3624 7.450 7.430 7.450 7.280 7.550 4,449,398 7.3624 -1.32%
2026-06-09 0 7.550 7.550 7.580 7.390 7.640 4,893,284 36,945,861 7.5503 7.550 7.550 7.580 7.390 7.640 4,893,284 7.5503 0.40%
2026-06-08 0 7.520 7.510 7.520 7.110 7.650 7,867,816 58,940,415 7.4913 7.520 7.510 7.520 7.110 7.650 7,867,816 7.4913 -0.53%
2026-06-05 0 7.560 7.550 7.560 7.530 7.990 6,252,000 47,368,511 7.5765 7.560 7.550 7.560 7.530 7.990 6,252,000 7.5765 -1.82%
2026-06-04 0 7.700 7.690 7.700 7.590 7.900 6,929,935 53,363,620 7.7005 7.700 7.690 7.700 7.590 7.900 6,929,935 7.7005 -0.52%
2026-06-03 0 7.740 7.740 7.750 7.650 8.150 7,382,580 57,894,598 7.8421 7.740 7.740 7.750 7.650 8.150 7,382,580 7.8421 -3.25%
2026-06-02 0 8.000 8.000 8.010 7.530 8.020 21,633,505 169,635,302 7.8413 8.000 8.000 8.010 7.530 8.020 21,633,505 7.8413 4.30%
2026-06-01 0 8.020 8.010 8.020 7.450 8.020 15,411,967 121,177,047 7.8625 7.670 7.660 7.670 7.125 7.670 16,115,251 7.5194 4.16%
2026-05-29 0 7.700 7.690 7.700 7.640 8.230 21,387,971 166,070,776 7.7647 7.364 7.354 7.364 7.307 7.871 22,363,954 7.4258 -5.29%
2026-05-28 0 8.130 8.130 8.140 7.740 8.530 26,180,186 209,429,097 7.9995 7.775 7.775 7.785 7.402 8.158 27,374,849 7.6504 -4.69%
2026-05-27 0 8.530 8.530 8.540 8.420 9.140 11,463,928 98,596,911 8.6006 8.158 8.158 8.167 8.053 8.741 11,987,054 8.2253 -5.85%
2026-05-26 0 9.060 9.060 9.070 8.980 9.320 10,940,173 99,965,449 9.1375 8.665 8.665 8.674 8.588 8.913 11,439,399 8.7387 0.22%
2026-05-22 0 9.040 9.030 9.040 8.800 9.130 6,866,024 61,991,774 9.0288 8.645 8.636 8.645 8.416 8.732 7,179,337 8.6347 0.78%
2026-05-21 0 8.970 8.970 9.000 8.840 10.15 22,292,599 205,714,123 9.2279 8.579 8.579 8.607 8.454 9.707 23,309,862 8.8252 -11.01%
2026-05-20 0 10.08 10.07 10.08 9.800 10.48 9,168,061 91,426,788 9.9723 9.640 9.631 9.640 9.372 10.02 9,586,421 9.5371 -0.10%
2026-05-19 0 10.09 10.08 10.09 9.940 10.55 8,762,207 88,168,044 10.062 9.650 9.640 9.650 9.506 10.09 9,162,047 9.6232 -2.98%
2026-05-18 0 10.40 10.39 10.40 10.19 11.00 10,950,300 113,727,006 10.386 9.946 9.937 9.946 9.745 10.52 11,449,988 9.9325 -5.80%
2026-05-15 0 11.04 11.04 11.05 10.96 11.27 4,430,227 49,016,694 11.064 10.56 10.56 10.57 10.48 10.78 4,632,389 10.581 -2.82%
2026-05-14 0 11.36 11.35 11.36 11.15 12.00 5,426,855 61,538,011 11.340 10.86 10.85 10.86 10.66 11.48 5,674,495 10.845 -3.24%
2026-05-13 0 11.74 11.73 11.74 11.51 11.84 6,145,055 71,498,768 11.635 11.23 11.22 11.23 11.01 11.32 6,425,468 11.127 -0.84%
2026-05-12 0 11.84 11.83 11.84 11.78 12.38 10,043,716 120,940,594 12.041 11.32 11.31 11.32 11.27 11.84 10,502,034 11.516 -3.82%
2026-05-11 0 12.31 12.30 12.31 12.24 12.85 12,633,439 158,641,106 12.557 11.77 11.76 11.77 11.71 12.29 13,209,932 12.009 -0.97%
2026-05-08 0 12.43 12.43 12.44 12.14 12.53 9,942,258 122,453,696 12.317 11.89 11.89 11.90 11.61 11.98 10,395,946 11.779 0.00%
2026-05-07 0 12.43 12.40 12.43 11.63 12.46 19,852,042 242,344,173 12.208 11.89 11.86 11.89 11.12 11.92 20,757,937 11.675 6.97%
2026-05-06 0 11.62 11.57 11.62 11.17 11.63 10,958,601 125,142,064 11.420 11.11 11.07 11.11 10.68 11.12 11,458,668 10.921 0.35%
2026-05-05 0 11.58 11.58 11.59 11.32 11.66 3,497,662 40,269,423 11.513 11.07 11.07 11.08 10.83 11.15 3,657,268 11.011 0.00%
2026-05-04 0 11.58 11.55 11.58 10.80 11.61 5,542,107 63,615,662 11.479 11.07 11.05 11.07 10.33 11.10 5,795,006 10.978 7.32%
2026-04-30 0 10.79 10.79 10.80 10.74 12.05 16,883,632 185,741,727 11.001 10.32 10.32 10.33 10.27 11.52 17,654,072 10.521 -10.90%
2026-04-29 0 12.11 12.08 12.11 11.34 12.19 9,566,896 114,123,602 11.929 11.58 11.55 11.58 10.85 11.66 10,003,456 11.408 6.04%
2026-04-28 0 11.42 11.40 11.42 10.83 11.44 11,261,944 127,005,924 11.277 10.92 10.90 10.92 10.36 10.94 11,775,853 10.785 2.88%
2026-04-27 0 11.10 11.10 11.13 11.00 11.30 6,789,111 75,460,716 11.115 10.62 10.62 10.64 10.52 10.81 7,098,914 10.630 -0.89%
2026-04-24 0 11.20 11.19 11.20 10.94 11.34 8,435,827 93,591,230 11.095 10.71 10.70 10.71 10.46 10.85 8,820,773 10.610 -0.27%
2026-04-23 0 11.23 11.20 11.23 11.20 11.60 10,913,090 123,645,921 11.330 10.74 10.71 10.74 10.71 11.09 11,411,080 10.836 -2.85%
2026-04-22 0 11.56 11.52 11.56 11.05 11.68 10,639,270 121,508,404 11.421 11.06 11.02 11.06 10.57 11.17 11,124,765 10.922 0.43%
2026-04-21 0 11.51 11.51 11.52 11.33 11.58 6,698,801 76,841,564 11.471 11.01 11.01 11.02 10.84 11.07 7,004,483 10.970 -0.69%
2026-04-20 0 11.59 11.55 11.59 11.27 11.62 14,586,025 167,654,663 11.494 11.08 11.05 11.08 10.78 11.11 15,251,619 10.993 0.43%
2026-04-17 0 11.54 11.52 11.54 11.37 11.74 7,999,788 91,944,697 11.493 11.04 11.02 11.04 10.87 11.23 8,364,837 10.992 -1.70%
2026-04-16 0 11.74 11.74 11.75 11.53 12.07 7,643,797 89,267,130 11.678 11.23 11.23 11.24 11.03 11.54 7,992,601 11.169 -0.59%
2026-04-15 0 11.81 11.81 11.83 11.74 12.40 9,192,708 109,527,522 11.915 11.29 11.29 11.31 11.23 11.86 9,612,193 11.395 -1.17%
2026-04-14 0 11.95 11.95 11.96 11.92 13.01 13,221,950 162,189,129 12.267 11.43 11.43 11.44 11.40 12.44 13,825,298 11.731 -4.93%
2026-04-13 0 12.57 12.55 12.57 12.20 13.10 20,229,554 252,371,614 12.475 12.02 12.00 12.02 11.67 12.53 21,152,676 11.931 -4.05%
2026-04-10 0 13.10 13.10 13.11 12.21 13.20 18,337,001 235,040,915 12.818 12.53 12.53 12.54 11.68 12.62 19,173,761 12.258 7.55%
2026-04-09 0 12.18 12.17 12.18 11.85 12.50 11,052,131 134,424,923 12.163 11.65 11.64 11.65 11.33 11.95 11,556,466 11.632 0.41%
2026-04-08 0 12.13 12.08 12.13 11.90 13.04 28,447,146 347,476,421 12.215 11.60 11.55 11.60 11.38 12.47 29,745,256 11.682 3.23%
2026-04-02 0 11.75 11.75 11.76 11.59 12.00 8,695,328 101,998,736 11.730 11.24 11.24 11.25 11.08 11.48 9,092,116 11.218 0.17%
2026-04-01 0 11.73 11.69 11.73 11.17 11.92 15,219,374 176,129,572 11.573 11.22 11.18 11.22 10.68 11.40 15,913,870 11.068 6.15%
2026-03-31 0 11.05 11.04 11.05 10.88 12.00 7,410,275 81,958,385 11.060 10.57 10.56 10.57 10.41 11.48 7,748,423 10.577 -3.24%
2026-03-30 0 11.42 11.41 11.42 10.81 11.48 5,593,697 62,793,904 11.226 10.92 10.91 10.92 10.34 10.98 5,848,950 10.736 0.88%
2026-03-27 0 11.32 11.31 11.32 10.99 11.48 7,352,000 83,181,585 11.314 10.83 10.82 10.83 10.51 10.98 7,687,489 10.820 -0.35%
2026-03-26 0 11.36 11.35 11.36 11.17 12.12 7,279,211 83,107,594 11.417 10.86 10.85 10.86 10.68 11.59 7,611,378 10.919 -3.81%
2026-03-25 0 11.81 11.76 11.81 11.60 12.24 7,318,000 86,042,015 11.758 11.29 11.25 11.29 11.09 11.71 7,651,937 11.244 2.43%
2026-03-24 0 11.53 11.53 11.54 10.98 11.64 11,186,754 127,064,562 11.359 11.03 11.03 11.04 10.50 11.13 11,697,232 10.863 4.16%
2026-03-23 0 11.07 11.06 11.07 10.58 11.20 17,149,753 188,816,743 11.010 10.59 10.58 10.59 10.12 10.71 17,932,336 10.529 -7.44%
2026-03-20 0 11.96 11.96 11.97 11.61 12.22 12,780,300 151,746,732 11.874 11.44 11.44 11.45 11.10 11.69 13,363,495 11.355 -0.66%
2026-03-19 0 12.04 12.04 12.05 11.95 12.61 16,754,907 203,784,602 12.163 11.51 11.51 11.52 11.43 12.06 17,519,473 11.632 -6.59%
2026-03-18 0 12.89 12.87 12.89 12.73 13.12 6,965,693 89,642,895 12.869 12.33 12.31 12.33 12.17 12.55 7,283,554 12.308 -0.77%
2026-03-17 0 12.99 12.99 13.00 12.89 13.65 7,512,846 99,638,025 13.262 12.42 12.42 12.43 12.33 13.05 7,855,675 12.684 -3.06%
2026-03-16 0 13.40 13.40 13.42 12.91 13.46 11,879,904 157,563,874 13.263 12.82 12.82 12.83 12.35 12.87 12,422,012 12.684 0.37%
2026-03-13 0 13.35 13.34 13.35 13.02 13.69 7,706,000 102,782,171 13.338 12.77 12.76 12.77 12.45 13.09 8,057,643 12.756 -1.84%
2026-03-12 0 13.60 13.60 13.63 13.33 14.58 8,230,572 112,824,189 13.708 13.01 13.01 13.04 12.75 13.94 8,606,152 13.110 -5.95%
2026-03-11 0 14.46 14.42 14.46 14.04 14.66 7,457,645 107,841,636 14.461 13.83 13.79 13.83 13.43 14.02 7,797,955 13.829 0.42%
2026-03-10 0 14.40 14.40 14.41 14.00 14.59 6,089,000 87,690,000 14.401 13.77 13.77 13.78 13.39 13.95 6,366,855 13.773 3.97%
2026-03-09 0 13.85 13.85 13.87 13.30 14.19 12,705,700 173,707,087 13.672 13.25 13.25 13.26 12.72 13.57 13,285,491 13.075 -5.27%
2026-03-06 0 14.62 14.61 14.62 13.94 14.64 11,313,442 162,091,506 14.327 13.98 13.97 13.98 13.33 14.00 11,829,701 13.702 0.90%
2026-03-05 0 14.49 14.47 14.49 14.24 15.20 8,327,182 121,168,251 14.551 13.86 13.84 13.86 13.62 14.54 8,707,171 13.916 0.49%
2026-03-04 0 14.42 14.42 14.44 14.25 14.76 9,966,704 143,821,241 14.430 13.79 13.79 13.81 13.63 14.12 10,421,508 13.800 -0.48%
2026-03-03 0 14.49 14.47 14.49 14.40 16.24 30,322,421 451,256,782 14.882 13.86 13.84 13.86 13.77 15.53 31,706,104 14.232 -9.27%
2026-03-02 0 15.97 15.97 15.98 15.15 16.15 11,246,220 176,724,198 15.714 15.27 15.27 15.28 14.49 15.45 11,759,411 15.028 1.40%
2026-02-27 0 15.75 15.74 15.75 15.52 15.93 6,698,586 105,602,215 15.765 15.06 15.05 15.06 14.84 15.23 7,004,258 15.077 -0.57%
2026-02-26 0 15.84 15.84 15.85 15.72 16.19 15,313,246 243,562,087 15.905 15.15 15.15 15.16 15.03 15.48 16,012,025 15.211 -0.06%
2026-02-25 0 15.85 15.83 15.85 15.42 15.93 10,810,209 169,984,245 15.724 15.16 15.14 15.16 14.75 15.23 11,303,504 15.038 3.06%
2026-02-24 0 15.38 15.36 15.39 14.95 15.59 12,540,549 191,283,026 15.253 14.71 14.69 14.72 14.30 14.91 13,112,804 14.588 -1.35%
2026-02-23 0 15.59 15.56 15.59 15.00 15.61 9,486,232 146,369,975 15.430 14.91 14.88 14.91 14.35 14.93 9,919,111 14.756 4.00%
2026-02-20 0 14.99 14.97 14.99 14.74 15.20 10,209,530 152,793,019 14.966 14.34 14.32 14.34 14.10 14.54 10,675,415 14.313 2.25%
2026-02-16 0 14.66 14.54 14.66 13.95 14.68 2,470,417 35,698,274 14.450 14.02 13.91 14.02 13.34 14.04 2,583,148 13.820 1.45%
2026-02-13 0 14.45 14.44 14.45 14.33 14.69 14,053,982 203,176,009 14.457 13.82 13.81 13.82 13.70 14.05 14,695,298 13.826 -1.83%
2026-02-12 0 14.72 14.70 14.72 14.29 14.78 13,923,793 203,676,094 14.628 14.08 14.06 14.08 13.67 14.13 14,559,168 13.990 3.15%
2026-02-11 0 14.27 14.27 14.29 14.13 14.80 21,908,095 313,895,132 14.328 13.65 13.65 13.67 13.51 14.15 22,907,813 13.703 -1.11%
2026-02-10 0 14.43 14.42 14.43 14.14 14.60 14,474,365 209,111,350 14.447 13.80 13.79 13.80 13.52 13.96 15,134,864 13.817 0.91%
2026-02-09 0 14.30 14.22 14.30 13.71 14.50 15,392,977 216,528,533 14.067 13.68 13.60 13.68 13.11 13.87 16,095,394 13.453 5.61%
2026-02-06 0 13.54 13.53 13.54 12.51 13.57 20,981,508 279,397,091 13.316 12.95 12.94 12.95 11.96 12.98 21,938,943 12.735 4.96%
2026-02-05 0 12.90 12.89 12.90 12.50 13.16 11,544,222 147,243,813 12.755 12.34 12.33 12.34 11.95 12.59 12,071,012 12.198 -1.45%
2026-02-04 0 13.09 13.05 13.09 12.85 13.30 20,264,666 266,631,714 13.158 12.52 12.48 12.52 12.29 12.72 21,189,390 12.583 2.27%
2026-02-03 0 12.80 12.79 12.80 11.88 12.81 19,801,623 245,659,421 12.406 12.24 12.23 12.24 11.36 12.25 20,705,217 11.865 8.94%
2026-02-02 0 11.75 11.73 11.75 11.48 12.36 21,744,408 256,525,558 11.797 11.24 11.22 11.24 10.98 11.82 22,736,656 11.282 -2.33%
2026-01-30 0 12.03 12.03 12.04 11.60 12.10 17,201,744 204,238,286 11.873 11.50 11.50 11.51 11.09 11.57 17,986,700 11.355 -0.58%
2026-01-29 0 12.10 12.10 12.14 11.82 13.00 29,877,185 362,347,652 12.128 11.57 11.57 11.61 11.30 12.43 31,240,551 11.599 -6.20%
2026-01-28 0 12.90 12.89 12.90 12.00 12.93 32,080,906 403,469,344 12.577 12.34 12.33 12.34 11.48 12.37 33,544,833 12.028 7.50%
2026-01-27 0 12.00 12.00 12.01 11.78 12.60 28,278,199 345,499,459 12.218 11.48 11.48 11.49 11.27 12.05 29,568,599 11.685 1.52%
2026-01-26 0 11.82 11.82 11.83 11.38 12.18 26,148,943 311,394,704 11.909 11.30 11.30 11.31 10.88 11.65 27,342,180 11.389 1.46%
2026-01-23 0 11.65 11.62 11.65 11.30 11.89 23,175,243 268,448,711 11.583 11.14 11.11 11.14 10.81 11.37 24,232,783 11.078 1.92%
2026-01-22 0 11.43 11.36 11.43 10.83 11.46 19,239,230 215,147,867 11.183 10.93 10.86 10.93 10.36 10.96 20,117,161 10.695 3.91%
2026-01-21 0 11.00 11.00 11.01 10.38 11.05 22,939,932 248,912,185 10.851 10.52 10.52 10.53 9.927 10.57 23,986,735 10.377 4.76%
2026-01-20 0 10.50 10.50 10.52 10.25 10.65 14,099,038 148,276,058 10.517 10.04 10.04 10.06 9.803 10.19 14,742,410 10.058 1.35%
2026-01-19 0 10.36 10.35 10.36 9.500 10.37 15,956,305 160,893,404 10.083 9.908 9.898 9.908 9.085 9.917 16,684,428 9.6433 8.71%
2026-01-16 0 9.530 9.510 9.540 9.130 9.630 6,239,765 59,283,276 9.5009 9.114 9.095 9.124 8.732 9.210 6,524,500 9.0863 2.14%
2026-01-15 0 9.330 9.320 9.330 9.060 9.550 5,574,128 51,948,350 9.3195 8.923 8.913 8.923 8.665 9.133 5,828,488 8.9128 -0.74%
2026-01-14 0 9.400 9.400 9.420 9.150 9.490 10,601,141 99,544,944 9.3900 8.990 8.990 9.009 8.751 9.076 11,084,896 8.9802 2.62%
2026-01-13 0 9.160 9.160 9.190 9.010 9.310 6,857,026 62,723,710 9.1474 8.760 8.760 8.789 8.617 8.904 7,169,928 8.7482 1.78%
2026-01-09 0 9.000 9.000 9.020 8.690 9.030 7,523,616 67,400,444 8.9585 8.607 8.607 8.626 8.311 8.636 7,866,936 8.5676 3.57%
2026-01-08 0 8.690 8.680 8.690 8.520 8.710 5,999,715 51,735,072 8.6229 8.311 8.301 8.311 8.148 8.330 6,273,496 8.2466 -0.91%
2026-01-07 0 8.770 8.770 8.800 8.690 8.900 2,887,818 25,357,762 8.7809 8.387 8.387 8.416 8.311 8.512 3,019,596 8.3977 -1.13%
2026-01-06 0 8.870 8.860 8.870 8.760 8.990 9,714,011 85,986,740 8.8518 8.483 8.473 8.483 8.378 8.598 10,157,284 8.4655 1.26%
2026-01-05 0 8.760 8.760 8.780 8.610 8.930 6,996,605 61,377,497 8.7725 8.378 8.378 8.397 8.234 8.540 7,315,876 8.3896 1.15%
2025-12-31 0 8.660 8.650 8.660 8.590 8.780 1,233,580 10,704,203 8.6773 8.282 8.273 8.282 8.215 8.397 1,289,871 8.2987 -0.23%
2025-12-30 0 8.680 8.660 8.680 8.310 8.750 6,689,652 57,928,422 8.6594 8.301 8.282 8.301 7.947 8.368 6,994,916 8.2815 3.09%
2025-12-29 0 8.420 8.390 8.420 8.370 8.780 8,519,930 72,978,024 8.5656 8.053 8.024 8.053 8.005 8.397 8,908,714 8.1918 -2.09%
2025-12-24 0 8.600 8.600 8.610 8.430 8.760 6,378,696 54,806,333 8.5921 8.225 8.225 8.234 8.062 8.378 6,669,771 8.2171 1.18%
2025-12-23 0 8.500 8.490 8.500 8.270 8.540 3,563,174 30,204,269 8.4768 8.129 8.119 8.129 7.909 8.167 3,725,770 8.1069 0.00%
2025-12-22 0 8.500 8.460 8.500 8.180 8.500 12,283,134 103,146,096 8.3974 8.129 8.091 8.129 7.823 8.129 12,843,642 8.0309 1.80%
2025-12-19 0 8.350 8.350 8.360 8.260 8.540 11,370,729 94,781,784 8.3356 7.986 7.986 7.995 7.900 8.167 11,889,602 7.9718 -0.95%
2025-12-18 0 8.430 8.400 8.430 8.040 8.460 13,517,196 112,306,024 8.3084 8.062 8.033 8.062 7.689 8.091 14,134,017 7.9458 2.31%
2025-12-17 0 8.240 8.230 8.240 8.050 8.350 9,477,384 77,456,158 8.1727 7.880 7.871 7.880 7.699 7.986 9,909,859 7.8161 1.60%
2025-12-16 0 8.110 8.100 8.110 7.960 8.390 9,595,885 78,397,756 8.1699 7.756 7.747 7.756 7.613 8.024 10,033,768 7.8134 -1.82%
2025-12-15 0 8.260 8.260 8.270 8.130 8.300 10,911,184 89,637,515 8.2152 7.900 7.900 7.909 7.775 7.938 11,409,087 7.8567 0.73%
2025-12-12 0 8.200 8.190 8.200 7.620 8.260 24,575,000 199,311,192 8.1103 7.842 7.833 7.842 7.287 7.900 25,696,415 7.7564 4.06%
2025-12-11 0 7.880 7.870 7.880 7.850 8.170 8,127,621 65,002,403 7.9977 7.536 7.527 7.536 7.507 7.813 8,498,503 7.6487 -0.13%
2025-12-10 0 7.890 7.860 7.890 7.550 7.910 6,683,000 52,141,140 7.8021 7.546 7.517 7.546 7.221 7.565 6,987,961 7.4616 2.87%
2025-12-09 0 7.670 7.660 7.670 7.560 7.860 6,367,643 48,719,051 7.6510 7.335 7.326 7.335 7.230 7.517 6,658,213 7.3171 -2.17%
2025-12-08 0 7.840 7.830 7.840 7.730 8.000 6,464,176 50,648,775 7.8353 7.498 7.488 7.498 7.393 7.651 6,759,151 7.4934 -0.38%
2025-12-05 0 7.870 7.850 7.870 7.510 7.910 7,602,591 59,445,133 7.8191 7.527 7.507 7.527 7.182 7.565 7,949,515 7.4778 3.55%
2025-12-04 0 7.600 7.600 7.610 7.500 7.750 3,652,814 27,796,727 7.6097 7.268 7.268 7.278 7.173 7.412 3,819,500 7.2776 -0.13%
2025-12-03 0 7.610 7.600 7.610 7.570 7.810 4,577,150 35,182,890 7.6866 7.278 7.268 7.278 7.240 7.469 4,786,016 7.3512 -0.52%
2025-12-02 0 7.650 7.640 7.650 7.420 7.690 9,173,000 69,769,945 7.6060 7.316 7.307 7.316 7.096 7.354 9,591,585 7.2741 2.00%
2025-12-01 0 7.500 7.490 7.500 7.370 7.620 10,747,195 80,749,521 7.5135 7.173 7.163 7.173 7.048 7.287 11,237,615 7.1856 3.16%
2025-11-28 0 7.270 7.260 7.270 7.180 7.390 2,133,825 15,503,170 7.2654 6.953 6.943 6.953 6.867 7.067 2,231,196 6.9484 0.83%
2025-11-27 0 7.210 7.210 7.220 7.200 7.540 4,283,000 31,250,898 7.2965 6.895 6.895 6.905 6.886 7.211 4,478,443 6.9781 -2.17%
2025-11-26 0 7.370 7.360 7.370 6.970 7.420 15,484,000 113,152,162 7.3077 7.048 7.039 7.048 6.666 7.096 16,190,571 6.9888 4.99%
2025-11-25 0 7.020 7.020 7.030 6.910 7.060 4,436,374 31,142,371 7.0198 6.714 6.714 6.723 6.608 6.752 4,638,816 6.7134 1.89%
2025-11-24 0 6.890 6.890 6.900 6.750 6.970 3,070,000 21,075,480 6.8650 6.589 6.589 6.599 6.455 6.666 3,210,091 6.5654 1.32%
2025-11-21 0 6.800 6.800 6.810 6.750 6.980 5,992,613 40,741,182 6.7986 6.503 6.503 6.513 6.455 6.675 6,266,070 6.5019 -2.86%
2025-11-20 0 7.000 7.000 7.010 6.910 7.100 3,407,048 23,750,535 6.9710 6.695 6.695 6.704 6.608 6.790 3,562,520 6.6668 -0.28%
2025-11-19 0 7.020 7.020 7.050 6.970 7.200 2,500,240 17,530,482 7.0115 6.714 6.714 6.742 6.666 6.886 2,614,332 6.7055 -0.99%
2025-11-18 0 7.090 7.080 7.090 7.030 7.200 3,485,500 24,696,020 7.0854 6.781 6.771 6.781 6.723 6.886 3,644,551 6.7761 -1.53%
2025-11-17 0 7.200 7.170 7.200 7.100 7.400 3,093,182 22,124,719 7.1527 6.886 6.857 6.886 6.790 7.077 3,234,331 6.8406 -0.96%
2025-11-14 0 7.270 7.270 7.310 7.270 7.430 2,174,500 15,896,940 7.3106 6.953 6.953 6.991 6.953 7.106 2,273,728 6.9916 -2.15%
2025-11-13 0 7.430 7.400 7.430 7.350 7.470 2,159,709 16,028,978 7.4218 7.106 7.077 7.106 7.029 7.144 2,258,262 7.0979 0.41%
2025-11-12 0 7.400 7.400 7.410 7.310 7.500 4,300,615 31,871,059 7.4108 7.077 7.077 7.087 6.991 7.173 4,496,862 7.0874 0.54%
2025-11-11 0 7.360 7.350 7.360 7.300 7.410 3,042,414 22,377,346 7.3551 7.039 7.029 7.039 6.981 7.087 3,181,246 7.0341 0.27%
2025-11-10 0 7.340 7.330 7.340 7.300 7.580 2,828,479 20,925,228 7.3980 7.020 7.010 7.020 6.981 7.249 2,957,549 7.0752 -0.68%
2025-11-07 0 7.390 7.370 7.390 7.210 7.470 6,075,000 44,752,680 7.3667 7.067 7.048 7.067 6.895 7.144 6,352,216 7.0452 1.09%
2025-11-06 0 7.310 7.300 7.310 7.100 7.410 9,259,586 67,588,070 7.2993 6.991 6.981 6.991 6.790 7.087 9,682,123 6.9807 2.24%
2025-11-05 0 7.150 7.150 7.160 6.920 7.150 8,827,878 62,129,860 7.0379 6.838 6.838 6.848 6.618 6.838 9,230,715 6.7308 0.00%
2025-11-04 0 7.150 7.150 7.160 7.080 7.260 3,628,000 26,000,323 7.1666 6.838 6.838 6.848 6.771 6.943 3,793,554 6.8538 -1.24%
2025-11-03 0 7.240 7.240 7.250 7.130 7.440 2,808,000 20,309,518 7.2327 6.924 6.924 6.934 6.819 7.115 2,936,136 6.9171 -1.23%
2025-10-31 0 7.330 7.320 7.330 7.280 7.600 13,116,684 96,614,134 7.3657 7.010 7.001 7.010 6.962 7.268 13,715,229 7.0443 -4.06%
2025-10-30 0 7.640 7.630 7.640 7.520 7.800 5,042,742 38,507,721 7.6363 7.307 7.297 7.307 7.192 7.460 5,272,854 7.3030 -0.13%
2025-10-28 0 7.650 7.650 7.660 7.550 7.850 7,777,436 59,543,210 7.6559 7.316 7.316 7.326 7.221 7.507 8,132,339 7.3218 -2.30%
2025-10-27 0 7.830 7.810 7.830 7.680 7.890 4,422,920 34,600,720 7.8230 7.488 7.469 7.488 7.345 7.546 4,624,748 7.4816 1.95%
2025-10-24 0 7.680 7.670 7.680 7.580 7.790 4,084,500 31,521,585 7.7174 7.345 7.335 7.345 7.249 7.450 4,270,885 7.3806 1.19%
2025-10-23 0 7.590 7.580 7.590 7.430 8.100 12,922,230 98,023,786 7.5857 7.259 7.249 7.259 7.106 7.747 13,511,902 7.2546 -5.83%
2025-10-22 0 8.060 8.040 8.060 7.820 8.070 4,621,097 36,957,523 7.9976 7.708 7.689 7.708 7.479 7.718 4,831,968 7.6485 1.64%
2025-10-21 0 7.930 7.930 7.940 7.910 8.090 2,619,982 20,906,750 7.9797 7.584 7.584 7.593 7.565 7.737 2,739,538 7.6315 0.25%
2025-10-20 0 7.910 7.880 7.910 7.840 8.200 3,721,579 29,544,276 7.9386 7.565 7.536 7.565 7.498 7.842 3,891,403 7.5922 -0.50%
2025-10-17 0 7.950 7.920 7.950 7.880 8.290 7,943,000 63,620,265 8.0096 7.603 7.574 7.603 7.536 7.928 8,305,458 7.6601 -4.22%
2025-10-16 0 8.300 8.300 8.310 8.220 8.480 4,528,494 37,702,831 8.3257 7.938 7.938 7.947 7.861 8.110 4,735,140 7.9623 -1.43%
2025-10-15 0 8.420 8.410 8.420 8.050 8.480 10,322,358 86,136,017 8.3446 8.053 8.043 8.053 7.699 8.110 10,793,391 7.9804 5.38%
2025-10-14 0 7.990 7.990 8.000 7.930 8.440 11,770,526 95,524,701 8.1156 7.641 7.641 7.651 7.584 8.072 12,307,643 7.7614 -1.96%
2025-10-13 0 8.150 8.140 8.150 7.680 8.200 12,476,918 100,014,094 8.0159 7.794 7.785 7.794 7.345 7.842 13,046,269 7.6661 1.87%
2025-10-10 0 8.000 7.990 8.000 7.900 8.110 9,149,900 73,075,890 7.9865 7.651 7.641 7.651 7.555 7.756 9,567,431 7.6380 -1.36%
2025-10-09 0 8.110 8.100 8.110 8.030 8.290 6,264,000 51,104,110 8.1584 7.756 7.747 7.756 7.680 7.928 6,549,841 7.8023 -1.46%
2025-10-08 0 8.230 8.230 8.240 8.060 8.240 3,364,781 27,533,783 8.1829 7.871 7.871 7.880 7.708 7.880 3,518,324 7.8258 0.61%
2025-10-06 0 8.180 8.170 8.180 8.030 8.220 3,428,499 27,962,517 8.1559 7.823 7.813 7.823 7.680 7.861 3,584,949 7.8000 0.00%
2025-10-03 0 8.180 8.170 8.180 8.020 8.180 4,100,505 33,223,985 8.1024 7.823 7.813 7.823 7.670 7.823 4,287,621 7.7488 1.11%
2025-10-02 0 8.090 8.080 8.090 7.900 8.120 6,432,181 51,835,117 8.0587 7.737 7.727 7.737 7.555 7.766 6,725,696 7.7070 -0.49%
2025-09-30 0 8.130 8.120 8.130 7.890 8.130 15,697,881 126,515,206 8.0594 7.775 7.766 7.775 7.546 7.775 16,414,212 7.7077 3.57%
2025-09-29 0 7.850 7.850 7.860 7.580 8.030 28,139,687 221,556,076 7.8734 7.507 7.507 7.517 7.249 7.680 29,423,767 7.5298 4.11%
2025-09-26 0 7.540 7.530 7.540 7.250 7.730 23,444,553 177,133,836 7.5554 7.211 7.201 7.211 6.934 7.393 24,514,383 7.2257 4.00%
2025-09-25 0 7.250 7.230 7.250 7.140 7.300 6,265,517 45,313,639 7.2322 6.934 6.914 6.934 6.828 6.981 6,551,427 6.9166 0.55%
2025-09-24 0 7.210 7.190 7.210 7.070 7.390 9,957,727 71,385,043 7.1688 6.895 6.876 6.895 6.761 7.067 10,412,121 6.8560 -1.23%
2025-09-23 0 7.300 7.280 7.300 7.010 7.400 10,040,224 72,035,374 7.1747 6.981 6.962 6.981 6.704 7.077 10,498,383 6.8616 -0.82%
2025-09-22 0 7.360 7.360 7.370 7.170 7.610 30,376,443 225,639,123 7.4281 7.039 7.039 7.048 6.857 7.278 31,762,591 7.1039 3.66%
2025-09-19 0 7.100 7.060 7.100 7.000 7.200 8,546,513 60,512,997 7.0804 6.790 6.752 6.790 6.695 6.886 8,936,510 6.7714 0.57%
2025-09-18 0 7.060 7.040 7.060 6.920 7.150 10,024,642 70,782,661 7.0609 6.752 6.733 6.752 6.618 6.838 10,482,090 6.7527 1.44%
2025-09-17 0 6.960 6.950 6.960 6.800 6.970 9,680,000 66,882,567 6.9094 6.656 6.647 6.656 6.503 6.666 10,121,721 6.6078 1.02%
2025-09-16 0 6.890 6.880 6.890 6.770 6.990 4,285,294 29,384,688 6.8571 6.589 6.580 6.589 6.475 6.685 4,480,842 6.5578 -0.29%
2025-09-15 0 6.910 6.870 6.910 6.770 7.070 6,433,000 44,214,850 6.8731 6.608 6.570 6.608 6.475 6.761 6,726,553 6.5732 -1.99%
2025-09-12 0 7.050 7.040 7.050 6.980 7.180 4,781,871 33,732,506 7.0542 6.742 6.733 6.742 6.675 6.867 5,000,079 6.7464 -0.42%
2025-09-11 0 7.080 7.070 7.080 6.850 7.180 12,442,639 88,252,092 7.0927 6.771 6.761 6.771 6.551 6.867 13,010,426 6.7832 1.72%
2025-09-10 0 6.960 6.940 6.960 6.910 7.010 4,537,529 31,513,534 6.9451 6.656 6.637 6.656 6.608 6.704 4,744,587 6.6420 0.00%
2025-09-09 0 6.960 6.940 6.960 6.800 6.990 7,771,827 53,760,779 6.9174 6.656 6.637 6.656 6.503 6.685 8,126,474 6.6155 0.29%
2025-09-08 0 6.940 6.930 6.940 6.880 7.040 7,009,559 48,804,900 6.9626 6.637 6.628 6.637 6.580 6.733 7,329,422 6.6588 0.73%
2025-09-05 0 6.890 6.880 6.890 6.840 6.990 9,926,768 68,728,218 6.9235 6.589 6.580 6.589 6.541 6.685 10,379,750 6.6214 0.58%
2025-09-04 0 6.850 6.840 6.850 6.730 6.870 8,834,000 60,057,330 6.7984 6.551 6.541 6.551 6.436 6.570 9,237,116 6.5017 0.74%
2025-09-03 0 6.800 6.780 6.800 6.730 6.930 5,691,000 38,755,715 6.8100 6.503 6.484 6.503 6.436 6.628 5,950,694 6.5128 -0.29%
2025-09-02 0 6.820 6.800 6.820 6.700 7.040 8,900,690 60,437,047 6.7902 6.522 6.503 6.522 6.408 6.733 9,306,849 6.4938 -2.71%
2025-09-01 0 7.010 7.000 7.010 6.860 7.100 7,346,182 51,436,740 7.0018 6.704 6.695 6.704 6.561 6.790 7,681,405 6.6963 2.19%
2025-08-29 0 6.860 6.840 6.860 6.780 7.110 12,349,522 85,700,032 6.9395 6.561 6.541 6.561 6.484 6.800 12,913,060 6.6367 -0.87%
2025-08-28 0 6.920 6.910 6.920 6.730 7.070 12,256,812 84,085,301 6.8603 6.618 6.608 6.618 6.436 6.761 12,816,119 6.5609 -1.56%
2025-08-27 0 7.030 7.020 7.030 6.940 7.230 9,453,417 66,616,518 7.0468 6.723 6.714 6.723 6.637 6.914 9,884,798 6.7393 -1.54%
2025-08-26 0 7.140 7.110 7.140 7.050 7.170 5,844,589 41,498,483 7.1003 6.828 6.800 6.828 6.742 6.857 6,111,291 6.7905 -0.42%
2025-08-25 0 7.170 7.150 7.170 7.120 7.300 6,067,000 43,520,985 7.1734 6.857 6.838 6.857 6.809 6.981 6,343,851 6.8603 0.28%
2025-08-22 0 7.150 7.130 7.150 7.030 7.180 3,095,000 22,001,323 7.1087 6.838 6.819 6.838 6.723 6.867 3,236,232 6.7984 -0.42%
2025-08-21 0 7.180 7.160 7.180 7.130 7.230 3,860,021 27,725,884 7.1828 6.867 6.848 6.867 6.819 6.914 4,036,163 6.8694 0.56%
2025-08-20 0 7.140 7.090 7.140 6.950 7.150 8,468,665 59,576,999 7.0350 6.828 6.781 6.828 6.647 6.838 8,855,110 6.7280 0.00%
2025-08-19 0 7.140 7.120 7.140 7.040 7.270 8,130,427 57,856,540 7.1161 6.828 6.809 6.828 6.733 6.953 8,501,437 6.8055 -0.28%
2025-08-18 0 7.160 7.150 7.160 7.100 7.340 9,362,667 67,164,450 7.1736 6.848 6.838 6.848 6.790 7.020 9,789,907 6.8606 -0.14%
2025-08-15 0 7.170 7.160 7.170 7.080 7.230 6,533,048 46,859,309 7.1727 6.857 6.848 6.857 6.771 6.914 6,831,166 6.8596 -0.55%
2025-08-14 0 7.210 7.190 7.210 7.080 7.400 13,713,798 98,187,472 7.1598 6.895 6.876 6.895 6.771 7.077 14,339,591 6.8473 -2.04%
2025-08-13 0 7.360 7.360 7.380 7.330 7.510 7,663,669 56,614,286 7.3874 7.039 7.039 7.058 7.010 7.182 8,013,380 7.0650 -1.08%
2025-08-12 0 7.440 7.420 7.440 7.390 7.620 11,162,195 83,611,922 7.4906 7.115 7.096 7.115 7.067 7.287 11,671,552 7.1637 0.68%
2025-08-11 0 7.390 7.380 7.400 7.310 7.450 3,664,035 27,097,876 7.3956 7.067 7.058 7.077 6.991 7.125 3,831,233 7.0729 -0.14%
2025-08-08 0 7.400 7.390 7.400 7.230 7.570 6,023,872 44,804,551 7.4378 7.077 7.067 7.077 6.914 7.240 6,298,755 7.1132 0.82%
2025-08-07 0 7.340 7.320 7.340 7.200 7.370 4,670,009 34,038,924 7.2888 7.020 7.001 7.020 6.886 7.048 4,883,112 6.9707 0.27%
2025-08-06 0 7.320 7.300 7.320 7.280 7.460 3,879,318 28,476,584 7.3406 7.001 6.981 7.001 6.962 7.134 4,056,340 7.0203 -1.48%
2025-08-05 0 7.430 7.410 7.430 7.210 7.430 6,701,901 49,490,520 7.3845 7.106 7.087 7.106 6.895 7.106 7,007,724 7.0623 2.34%
2025-08-04 0 7.260 7.250 7.260 7.020 7.290 10,054,832 72,024,091 7.1631 6.943 6.934 6.943 6.714 6.972 10,513,657 6.8505 0.41%
2025-08-01 0 7.230 7.220 7.230 7.120 7.390 6,110,977 44,247,162 7.2406 6.914 6.905 6.914 6.809 7.067 6,389,835 6.9246 -1.77%
2025-07-31 0 7.360 7.360 7.370 7.280 7.470 9,733,742 71,554,846 7.3512 7.039 7.039 7.048 6.962 7.144 10,177,915 7.0304 -1.60%
2025-07-30 0 7.480 7.480 7.510 7.440 7.600 8,156,211 61,183,692 7.5015 7.154 7.154 7.182 7.115 7.268 8,528,398 7.1741 -0.66%
2025-07-29 0 7.530 7.500 7.530 7.370 7.550 10,287,549 76,738,310 7.4593 7.201 7.173 7.201 7.048 7.221 10,756,994 7.1338 -0.26%
2025-07-28 0 7.550 7.540 7.550 7.410 7.610 11,968,017 89,885,749 7.5105 7.221 7.211 7.221 7.087 7.278 12,514,146 7.1827 -0.40%
2025-07-25 0 7.580 7.560 7.580 7.490 7.730 15,123,477 114,401,187 7.5645 7.249 7.230 7.249 7.163 7.393 15,813,597 7.2344 -1.94%
2025-07-24 0 7.730 7.720 7.730 7.610 7.850 14,765,606 114,268,111 7.7388 7.393 7.383 7.393 7.278 7.507 15,439,395 7.4011 0.78%
2025-07-23 0 7.670 7.660 7.670 7.570 8.010 17,664,624 135,697,878 7.6819 7.335 7.326 7.335 7.240 7.660 18,470,702 7.3467 -0.39%
2025-07-22 0 7.700 7.670 7.700 7.610 7.900 23,606,715 182,424,557 7.7277 7.364 7.335 7.364 7.278 7.555 24,683,944 7.3904 0.13%
2025-07-21 0 7.690 7.680 7.690 7.480 7.870 15,379,075 118,333,554 7.6945 7.354 7.345 7.354 7.154 7.527 16,080,858 7.3587 3.36%
2025-07-18 0 7.440 7.440 7.450 7.350 7.510 6,057,516 44,834,241 7.4014 7.115 7.115 7.125 7.029 7.182 6,333,935 7.0784 -0.93%
2025-07-17 0 7.510 7.490 7.510 7.370 7.600 9,406,636 70,394,727 7.4835 7.182 7.163 7.182 7.048 7.268 9,835,883 7.1569 -1.18%
2025-07-16 0 7.600 7.590 7.600 7.480 7.680 10,484,532 79,664,418 7.5983 7.268 7.259 7.268 7.154 7.345 10,962,966 7.2667 0.93%
2025-07-15 0 7.530 7.520 7.530 7.380 7.640 14,718,197 110,926,519 7.5367 7.201 7.192 7.201 7.058 7.307 15,389,823 7.2078 2.59%
2025-07-14 0 7.340 7.330 7.340 7.300 7.560 12,905,123 95,725,200 7.4176 7.020 7.010 7.020 6.981 7.230 13,494,014 7.0939 0.55%
2025-07-11 0 7.300 7.290 7.300 7.110 7.430 9,552,285 69,989,471 7.3270 6.981 6.972 6.981 6.800 7.106 9,988,178 7.0072 2.67%
2025-07-10 0 7.110 7.100 7.110 7.000 7.330 14,628,593 105,303,239 7.1985 6.800 6.790 6.800 6.695 7.010 15,296,130 6.8843 1.57%
2025-07-09 0 7.000 7.000 7.020 6.940 7.280 17,224,069 122,298,479 7.1004 6.695 6.695 6.714 6.637 6.962 18,010,043 6.7906 0.86%
2025-07-08 0 6.940 6.930 6.940 6.630 7.080 21,290,142 147,905,246 6.9471 6.637 6.628 6.637 6.341 6.771 22,261,661 6.6439 4.99%
2025-07-07 0 6.610 6.600 6.610 6.410 6.780 13,276,779 86,590,847 6.5220 6.322 6.312 6.322 6.130 6.484 13,882,629 6.2374 -2.79%
2025-07-04 0 6.800 6.790 6.800 6.570 6.800 7,397,393 49,443,615 6.6839 6.503 6.494 6.503 6.283 6.503 7,734,953 6.3922 0.00%
2025-07-03 0 6.800 6.800 6.810 6.720 6.940 22,370,307 153,008,275 6.8398 6.503 6.503 6.513 6.427 6.637 23,391,116 6.5413 -0.15%
2025-07-02 0 6.810 6.800 6.810 6.620 6.870 22,353,993 151,193,990 6.7636 6.513 6.503 6.513 6.331 6.570 23,374,058 6.4685 0.89%
2025-06-30 0 6.750 6.740 6.750 6.680 6.850 14,326,313 96,796,813 6.7566 6.455 6.446 6.455 6.388 6.551 14,980,056 6.4617 0.75%
2025-06-27 0 6.700 6.690 6.700 6.590 6.850 7,528,195 50,436,766 6.6997 6.408 6.398 6.408 6.302 6.551 7,871,724 6.4073 0.30%
2025-06-26 0 6.680 6.670 6.680 6.640 6.800 6,884,911 46,297,279 6.7245 6.388 6.379 6.388 6.350 6.503 7,199,086 6.4310 -0.30%
2025-06-25 0 6.700 6.670 6.700 6.640 6.790 4,740,658 31,838,962 6.7161 6.408 6.379 6.408 6.350 6.494 4,956,985 6.4230 0.15%
2025-06-24 0 6.690 6.670 6.690 6.550 6.780 4,729,620 31,734,984 6.7098 6.398 6.379 6.398 6.264 6.484 4,945,444 6.4170 2.14%
2025-06-23 0 6.550 6.540 6.550 6.350 6.600 6,167,382 40,055,417 6.4947 6.264 6.255 6.264 6.073 6.312 6,448,814 6.2113 -0.15%
2025-06-20 0 6.560 6.520 6.560 6.460 6.600 15,307,934 100,049,321 6.5358 6.274 6.235 6.274 6.178 6.312 16,006,471 6.2506 -0.61%
2025-06-19 0 6.600 6.590 6.600 6.480 6.890 13,786,614 90,672,924 6.5769 6.312 6.302 6.312 6.197 6.589 14,415,729 6.2899 -3.23%
2025-06-18 0 6.820 6.810 6.820 6.690 6.970 11,559,605 79,194,229 6.8509 6.522 6.513 6.522 6.398 6.666 12,087,097 6.5520 0.15%
2025-06-17 0 6.810 6.800 6.810 6.730 6.910 11,780,701 80,184,282 6.8064 6.513 6.503 6.513 6.436 6.608 12,318,282 6.5094 -0.15%
2025-06-16 0 6.820 6.810 6.820 6.630 7.080 20,202,055 139,857,159 6.9229 6.522 6.513 6.522 6.341 6.771 21,123,922 6.6208 1.64%
2025-06-13 0 6.710 6.700 6.710 6.400 6.810 16,584,469 110,790,967 6.6804 6.417 6.408 6.417 6.121 6.513 17,341,257 6.3889 3.55%
2025-06-12 0 6.480 6.460 6.480 6.320 6.630 15,520,990 100,875,860 6.4993 6.197 6.178 6.197 6.044 6.341 16,229,249 6.2157 0.93%
2025-06-11 0 6.420 6.410 6.420 6.130 6.490 19,788,139 125,986,068 6.3667 6.140 6.130 6.140 5.862 6.207 20,691,118 6.0889 4.39%
2025-06-10 0 6.150 6.120 6.150 6.030 6.310 15,405,538 94,965,498 6.1644 5.882 5.853 5.882 5.767 6.035 16,108,529 5.8954 0.99%
2025-06-09 0 6.090 6.080 6.090 5.920 6.240 16,935,729 101,813,336 6.0117 5.824 5.815 5.824 5.662 5.968 17,708,546 5.7494 -1.46%
2025-06-06 0 6.180 6.160 6.180 6.070 6.500 13,355,515 83,305,945 6.2376 5.910 5.891 5.910 5.805 6.216 13,964,958 5.9654 -0.48%
2025-06-05 0 6.210 6.200 6.210 6.070 6.470 22,047,137 138,465,726 6.2804 5.939 5.929 5.939 5.805 6.188 23,053,199 6.0064 0.98%
2025-06-04 0 6.150 6.140 6.150 5.820 6.300 18,158,853 109,986,322 6.0569 5.882 5.872 5.882 5.566 6.025 18,987,484 5.7926 4.41%
2025-06-03 0 5.890 5.890 5.900 5.860 6.170 12,652,870 75,108,995 5.9361 5.633 5.633 5.643 5.604 5.901 13,230,250 5.6771 -0.34%
2025-06-02 0 6.200 6.180 6.200 6.080 6.290 4,539,649 27,858,805 6.1368 5.652 5.634 5.652 5.543 5.734 4,979,726 5.5944 -2.05%
2025-05-30 0 6.330 6.280 6.330 5.870 6.580 33,709,569 211,237,051 6.2664 5.771 5.725 5.771 5.351 5.999 36,977,404 5.7126 8.21%
2025-05-29 0 5.850 5.830 5.850 5.510 5.860 5,292,656 30,481,623 5.7592 5.333 5.315 5.333 5.023 5.342 5,805,731 5.2503 3.91%
2025-05-28 0 5.630 5.610 5.640 5.540 5.670 2,374,949 13,305,284 5.6023 5.132 5.114 5.142 5.050 5.169 2,605,179 5.1072 1.08%
2025-05-27 0 5.570 5.530 5.570 5.440 5.570 976,625 5,380,100 5.5089 5.078 5.041 5.078 4.959 5.078 1,071,300 5.0220 0.18%
2025-05-26 0 5.560 5.530 5.560 5.400 5.580 1,912,000 10,499,095 5.4912 5.069 5.041 5.069 4.923 5.087 2,097,351 5.0059 1.28%
2025-05-23 0 5.490 5.480 5.490 5.420 5.600 3,084,000 16,986,255 5.5079 5.005 4.996 5.005 4.941 5.105 3,382,966 5.0211 0.55%
2025-05-22 0 5.460 5.420 5.460 5.410 5.610 3,355,563 18,312,890 5.4575 4.977 4.941 4.977 4.932 5.114 3,680,854 4.9752 -2.33%
2025-05-21 0 5.590 5.590 5.600 5.500 5.600 1,903,162 10,576,505 5.5573 5.096 5.096 5.105 5.014 5.105 2,087,656 5.0662 0.54%
2025-05-20 0 5.560 5.520 5.560 5.500 5.640 2,638,545 14,683,454 5.5650 5.069 5.032 5.069 5.014 5.142 2,894,328 5.0732 -1.59%
2025-05-19 0 5.650 5.610 5.660 5.560 5.670 913,053 5,139,509 5.6289 5.151 5.114 5.160 5.069 5.169 1,001,565 5.1315 0.71%
2025-05-16 0 5.610 5.590 5.610 5.580 5.690 1,988,438 11,165,139 5.6150 5.114 5.096 5.114 5.087 5.187 2,181,199 5.1188 -1.41%
2025-05-15 0 5.690 5.660 5.690 5.600 5.750 1,933,232 10,935,186 5.6564 5.187 5.160 5.187 5.105 5.242 2,120,641 5.1565 -0.52%
2025-05-14 0 5.720 5.720 5.740 5.670 5.960 4,089,000 23,658,180 5.7858 5.215 5.215 5.233 5.169 5.433 4,485,391 5.2745 -3.70%
2025-05-13 0 5.940 5.930 5.940 5.770 5.940 5,006,512 29,403,906 5.8731 5.415 5.406 5.415 5.260 5.415 5,491,848 5.3541 2.95%
2025-05-12 0 5.770 5.770 5.780 5.640 5.820 3,456,864 19,857,334 5.7443 5.260 5.260 5.269 5.142 5.306 3,791,975 5.2367 1.41%
2025-05-09 0 5.690 5.690 5.700 5.610 5.850 1,570,086 8,922,630 5.6829 5.187 5.187 5.196 5.114 5.333 1,722,291 5.1807 -1.22%
2025-05-08 0 5.760 5.750 5.760 5.660 5.810 2,186,722 12,569,596 5.7481 5.251 5.242 5.251 5.160 5.297 2,398,705 5.2402 0.00%
2025-05-07 0 5.760 5.750 5.760 5.730 5.940 2,635,761 15,384,422 5.8368 5.251 5.242 5.251 5.224 5.415 2,891,274 5.3210 0.88%
2025-05-06 0 5.710 5.680 5.710 5.650 5.820 4,952,818 28,269,567 5.7078 5.205 5.178 5.205 5.151 5.306 5,432,948 5.2034 -1.21%
2025-05-02 0 5.780 5.750 5.780 5.630 5.780 1,015,000 5,812,850 5.7269 5.269 5.242 5.269 5.132 5.269 1,113,395 5.2208 1.94%
2025-04-30 0 5.670 5.670 5.700 5.610 5.790 1,895,431 10,781,233 5.6880 5.169 5.169 5.196 5.114 5.278 2,079,176 5.1853 0.00%
2025-04-29 0 5.670 5.640 5.670 5.580 5.810 1,682,975 9,617,438 5.7145 5.169 5.142 5.169 5.087 5.297 1,846,124 5.2095 1.25%
2025-04-28 0 5.600 5.590 5.600 5.540 5.770 3,029,738 17,055,316 5.6293 5.105 5.096 5.105 5.050 5.260 3,323,443 5.1318 -1.93%
2025-04-25 0 5.710 5.700 5.710 5.690 5.910 5,143,214 29,599,995 5.7552 5.205 5.196 5.205 5.187 5.388 5,641,802 5.2466 -2.06%
2025-04-24 0 5.830 5.800 5.840 5.700 6.010 7,078,333 41,095,920 5.8059 5.315 5.287 5.324 5.196 5.479 7,764,513 5.2928 -2.02%
2025-04-23 0 5.950 5.940 5.950 5.430 6.090 21,806,577 128,330,463 5.8849 5.424 5.415 5.424 4.950 5.552 23,920,525 5.3649 9.58%
2025-04-22 0 5.430 5.400 5.430 5.250 5.560 7,659,471 41,637,858 5.4361 4.950 4.923 4.950 4.786 5.069 8,401,987 4.9557 3.23%
2025-04-17 0 5.260 5.250 5.260 5.010 5.270 5,765,222 29,864,835 5.1802 4.795 4.786 4.795 4.567 4.804 6,324,108 4.7224 3.95%
2025-04-16 0 5.060 5.060 5.080 4.920 5.090 3,942,674 19,700,830 4.9968 4.613 4.613 4.631 4.485 4.640 4,324,880 4.5552 0.00%
2025-04-15 0 5.060 5.040 5.060 4.710 5.070 7,159,933 35,425,404 4.9477 4.613 4.595 4.613 4.294 4.622 7,854,023 4.5105 4.76%
2025-04-14 0 4.830 4.820 4.830 4.780 5.020 4,980,771 24,242,223 4.8672 4.403 4.394 4.403 4.358 4.576 5,463,611 4.4370 -2.62%
2025-04-11 0 4.960 4.950 4.960 4.690 4.990 5,273,944 25,745,319 4.8816 4.522 4.513 4.522 4.276 4.549 5,785,205 4.4502 3.33%
2025-04-10 0 4.800 4.790 4.800 4.760 4.950 7,313,000 35,534,331 4.8591 4.376 4.367 4.376 4.339 4.513 8,021,928 4.4296 2.13%
2025-04-09 0 4.700 4.690 4.710 4.050 4.730 12,188,000 54,839,700 4.4995 4.285 4.276 4.294 3.692 4.312 13,369,515 4.1018 6.33%
2025-04-08 0 4.420 4.400 4.420 4.300 4.990 8,912,734 39,303,225 4.4098 4.029 4.011 4.029 3.920 4.549 9,776,742 4.0201 -0.23%
2025-04-07 0 4.430 4.420 4.430 4.340 5.000 16,249,364 74,301,855 4.5726 4.039 4.029 4.039 3.956 4.558 17,824,591 4.1685 -16.26%
2025-04-03 0 5.290 5.290 5.310 5.180 5.570 10,763,409 57,501,384 5.3423 4.823 4.823 4.841 4.722 5.078 11,806,823 4.8702 -5.03%
2025-04-02 0 5.570 5.560 5.570 5.150 5.690 20,205,753 110,760,529 5.4816 5.078 5.069 5.078 4.695 5.187 22,164,516 4.9972 6.50%
2025-04-01 0 5.230 5.230 5.240 4.730 5.320 14,511,513 74,017,473 5.1006 4.768 4.768 4.777 4.312 4.850 15,918,272 4.6498 9.87%
2025-03-31 0 4.760 4.760 4.770 4.700 4.880 3,395,133 16,156,873 4.7588 4.339 4.339 4.348 4.285 4.449 3,724,260 4.3383 -4.23%
2025-03-28 0 4.970 4.960 4.970 4.790 5.040 2,621,463 12,802,646 4.8838 4.531 4.522 4.531 4.367 4.595 2,875,590 4.4522 2.69%
2025-03-27 0 4.840 4.840 4.860 4.690 4.880 4,753,000 22,778,158 4.7924 4.412 4.412 4.431 4.276 4.449 5,213,760 4.3689 0.41%
2025-03-26 0 4.820 4.790 4.820 4.740 4.930 1,687,000 8,076,180 4.7873 4.394 4.367 4.394 4.321 4.494 1,850,539 4.3642 -0.21%
2025-03-25 0 4.830 4.830 4.850 4.790 4.970 2,306,445 11,214,732 4.8623 4.403 4.403 4.421 4.367 4.531 2,530,034 4.4326 -1.83%
2025-03-24 0 4.920 4.920 4.930 4.870 4.950 2,112,000 10,398,000 4.9233 4.485 4.485 4.494 4.440 4.513 2,316,739 4.4882 -1.01%
2025-03-21 0 4.970 4.950 4.970 4.880 5.050 3,453,000 17,037,600 4.9341 4.531 4.513 4.531 4.449 4.604 3,787,737 4.4981 -0.20%
2025-03-20 0 4.980 4.960 4.980 4.950 5.060 3,334,547 16,652,953 4.9941 4.540 4.522 4.540 4.513 4.613 3,657,801 4.5527 -1.19%
2025-03-19 0 5.040 5.040 5.050 5.000 5.210 6,702,300 34,153,514 5.0958 4.595 4.595 4.604 4.558 4.750 7,352,027 4.6455 -0.40%
2025-03-18 0 5.060 5.050 5.060 4.970 5.090 5,462,835 27,521,205 5.0379 4.613 4.604 4.613 4.531 4.640 5,992,407 4.5927 2.43%
2025-03-17 0 4.940 4.930 4.940 4.800 4.970 5,592,446 27,427,605 4.9044 4.503 4.494 4.503 4.376 4.531 6,134,583 4.4710 1.02%
2025-03-14 0 4.890 4.880 4.890 4.840 4.970 2,582,000 12,593,751 4.8775 4.458 4.449 4.458 4.412 4.531 2,832,301 4.4465 0.00%
2025-03-13 0 4.890 4.880 4.890 4.760 4.980 3,679,000 17,845,530 4.8506 4.458 4.449 4.458 4.339 4.540 4,035,645 4.4220 -0.61%
2025-03-12 0 4.920 4.910 4.920 4.720 4.960 8,480,010 41,311,088 4.8716 4.485 4.476 4.485 4.303 4.522 9,302,069 4.4411 4.24%
2025-03-11 0 4.720 4.710 4.720 4.620 4.750 5,733,409 26,866,673 4.6860 4.303 4.294 4.303 4.212 4.330 6,289,211 4.2719 -2.07%
2025-03-10 0 4.820 4.810 4.830 4.740 4.900 2,042,651 9,817,513 4.8063 4.394 4.385 4.403 4.321 4.467 2,240,667 4.3815 -0.82%
2025-03-07 0 4.860 4.860 4.870 4.790 4.930 2,459,085 11,977,302 4.8706 4.431 4.431 4.440 4.367 4.494 2,697,471 4.4402 -0.21%
2025-03-06 0 4.870 4.870 4.890 4.820 5.050 5,857,000 29,007,779 4.9527 4.440 4.440 4.458 4.394 4.604 6,424,783 4.5150 1.25%
2025-03-05 0 4.810 4.800 4.810 4.760 4.910 4,659,500 22,550,995 4.8398 4.385 4.376 4.385 4.339 4.476 5,111,196 4.4121 1.05%
2025-03-04 0 4.760 4.750 4.760 4.600 4.770 2,049,478 9,625,005 4.6963 4.339 4.330 4.339 4.193 4.348 2,248,156 4.2813 1.93%
2025-03-03 0 4.670 4.670 4.680 4.580 4.840 6,304,000 29,839,710 4.7335 4.257 4.257 4.266 4.175 4.412 6,915,115 4.3151 1.30%
2025-02-28 0 4.610 4.610 4.640 4.600 4.940 5,217,218 24,541,497 4.7039 4.203 4.203 4.230 4.193 4.503 5,722,980 4.2882 -6.68%
2025-02-27 0 4.940 4.910 4.940 4.630 4.960 9,620,768 46,842,557 4.8689 4.503 4.476 4.503 4.221 4.522 10,553,414 4.4386 6.01%
2025-02-26 0 4.660 4.650 4.660 4.560 4.800 12,030,010 55,948,600 4.6508 4.248 4.239 4.248 4.157 4.376 13,196,209 4.2397 2.64%
2025-02-25 0 4.540 4.540 4.550 4.450 4.570 5,606,500 25,151,705 4.4862 4.139 4.139 4.148 4.057 4.166 6,149,999 4.0897 -0.66%
2025-02-24 0 4.570 4.560 4.570 4.540 4.680 5,681,000 26,046,065 4.5848 4.166 4.157 4.166 4.139 4.266 6,231,721 4.1796 -2.14%
2025-02-21 0 4.670 4.640 4.670 4.580 4.700 2,728,000 12,638,880 4.6330 4.257 4.230 4.257 4.175 4.285 2,992,455 4.2236 1.74%
2025-02-20 0 4.590 4.590 4.600 4.560 4.670 4,128,000 19,029,909 4.6100 4.184 4.184 4.193 4.157 4.257 4,528,172 4.2026 -1.29%
2025-02-19 0 4.650 4.640 4.650 4.600 4.750 4,613,206 21,522,849 4.6655 4.239 4.230 4.239 4.193 4.330 5,060,414 4.2532 -1.90%
2025-02-18 0 4.740 4.730 4.740 4.680 4.820 2,425,000 11,488,310 4.7374 4.321 4.312 4.321 4.266 4.394 2,660,082 4.3188 -1.46%
2025-02-17 0 4.810 4.800 4.810 4.770 5.110 4,165,385 20,286,121 4.8702 4.385 4.376 4.385 4.348 4.658 4,569,181 4.4398 -2.04%
2025-02-14 0 4.910 4.900 4.910 4.780 4.920 1,745,507 8,477,200 4.8566 4.476 4.467 4.476 4.358 4.485 1,914,718 4.4274 1.87%
2025-02-13 0 4.820 4.800 4.820 4.760 4.980 3,391,000 16,539,800 4.8776 4.394 4.376 4.394 4.339 4.540 3,719,726 4.4465 -1.23%
2025-02-12 0 4.880 4.870 4.880 4.850 4.940 2,201,131 10,761,027 4.8889 4.449 4.440 4.449 4.421 4.503 2,414,511 4.4568 -1.21%
2025-02-11 0 4.940 4.900 4.940 4.900 5.050 1,835,000 9,108,470 4.9637 4.503 4.467 4.503 4.467 4.604 2,012,886 4.5251 -1.79%
2025-02-10 0 5.030 5.010 5.030 4.890 5.070 1,857,315 9,318,176 5.0170 4.585 4.567 4.585 4.458 4.622 2,037,365 4.5736 1.41%
2025-02-07 0 4.960 4.920 4.960 4.840 4.960 2,700,294 13,256,558 4.9093 4.522 4.485 4.522 4.412 4.522 2,962,063 4.4754 0.20%
2025-02-06 0 4.950 4.950 4.960 4.900 5.020 1,990,000 9,818,920 4.9341 4.513 4.513 4.522 4.467 4.576 2,182,912 4.4981 -0.80%
2025-02-05 0 4.990 4.990 5.000 4.990 5.190 1,752,748 8,878,417 5.0654 4.549 4.549 4.558 4.549 4.731 1,922,661 4.6178 -3.29%
2025-02-04 0 5.160 5.140 5.160 4.860 5.160 3,234,137 16,503,193 5.1028 4.704 4.686 4.704 4.431 4.704 3,547,657 4.6519 4.03%
2025-02-03 0 4.960 4.950 4.960 4.870 4.990 1,526,735 7,554,195 4.9479 4.522 4.513 4.522 4.440 4.549 1,674,738 4.5107 -1.59%
2025-01-28 0 5.040 5.000 5.040 4.980 5.060 956,000 4,800,620 5.0216 4.595 4.558 4.595 4.540 4.613 1,048,675 4.5778 1.00%
2025-01-27 0 4.990 4.990 5.000 4.880 5.070 1,668,992 8,353,319 5.0050 4.549 4.549 4.558 4.449 4.622 1,830,786 4.5627 0.40%
2025-01-24 0 4.970 4.970 4.980 4.870 5.030 3,418,000 17,026,479 4.9814 4.531 4.531 4.540 4.440 4.585 3,749,344 4.5412 -0.20%
2025-01-23 0 4.980 4.950 4.980 4.780 5.020 2,618,370 12,960,155 4.9497 4.540 4.513 4.540 4.358 4.576 2,872,197 4.5123 1.01%
2025-01-22 0 4.930 4.930 4.940 4.820 4.960 3,962,788 19,489,334 4.9181 4.494 4.494 4.503 4.394 4.522 4,346,944 4.4835 1.02%
2025-01-21 0 4.880 4.880 4.890 4.820 4.920 2,939,719 14,339,596 4.8779 4.449 4.449 4.458 4.394 4.485 3,224,698 4.4468 1.46%
2025-01-20 0 4.810 4.790 4.810 4.690 4.900 5,311,000 25,638,760 4.8275 4.385 4.367 4.385 4.276 4.467 5,825,853 4.4009 3.22%
2025-01-17 0 4.660 4.620 4.660 4.500 4.680 2,098,000 9,734,380 4.6398 4.248 4.212 4.248 4.102 4.266 2,301,382 4.2298 2.42%
2025-01-16 0 4.550 4.550 4.560 4.530 4.630 2,201,000 10,081,252 4.5803 4.148 4.148 4.157 4.130 4.221 2,414,367 4.1755 1.11%
2025-01-15 0 4.500 4.490 4.500 4.450 4.560 2,037,000 9,193,665 4.5133 4.102 4.093 4.102 4.057 4.157 2,234,469 4.1145 0.45%
2025-01-14 0 4.480 4.450 4.480 4.290 4.510 1,611,150 7,159,671 4.4438 4.084 4.057 4.084 3.911 4.111 1,767,336 4.0511 4.19%
2025-01-13 0 4.300 4.290 4.300 4.270 4.400 4,243,934 18,354,580 4.3249 3.920 3.911 3.920 3.893 4.011 4,655,345 3.9427 -2.71%
2025-01-10 0 4.420 4.410 4.440 4.360 4.510 2,001,599 8,907,302 4.4501 4.029 4.020 4.048 3.975 4.111 2,195,636 4.0568 -2.00%
2025-01-09 0 4.510 4.490 4.510 4.290 4.570 7,781,380 34,938,856 4.4901 4.111 4.093 4.111 3.911 4.166 8,535,714 4.0933 2.97%
2025-01-08 0 4.380 4.380 4.390 4.310 4.390 1,901,429 8,257,468 4.3428 3.993 3.993 4.002 3.929 4.002 2,085,755 3.9590 -0.68%
2025-01-07 0 4.410 4.390 4.410 4.310 4.410 2,708,670 11,786,357 4.3513 4.020 4.002 4.020 3.929 4.020 2,971,251 3.9668 0.00%
2025-01-06 0 4.410 4.410 4.420 4.350 4.460 1,815,803 8,005,078 4.4086 4.020 4.020 4.029 3.966 4.066 1,991,829 4.0190 0.00%
2025-01-03 0 4.410 4.400 4.410 4.330 4.480 1,720,918 7,547,889 4.3860 4.020 4.011 4.020 3.947 4.084 1,887,745 3.9984 -0.68%
2025-01-02 0 4.440 4.390 4.440 4.370 4.490 3,160,467 13,945,404 4.4125 4.048 4.002 4.048 3.984 4.093 3,466,845 4.0225 -1.55%
2024-12-31 0 4.510 4.500 4.510 4.480 4.540 560,981 2,524,324 4.4998 4.111 4.102 4.111 4.084 4.139 615,363 4.1022 -0.22%
2024-12-30 0 4.520 4.500 4.520 4.490 4.630 2,304,915 10,450,897 4.5342 4.121 4.102 4.121 4.093 4.221 2,528,355 4.1335 -1.09%
2024-12-27 0 4.570 4.550 4.570 4.490 4.660 3,795,208 17,259,105 4.5476 4.166 4.148 4.166 4.093 4.248 4,163,119 4.1457 -0.22%
2024-12-24 0 4.580 4.550 4.580 4.510 4.700 1,951,000 8,926,320 4.5753 4.175 4.148 4.175 4.111 4.285 2,140,132 4.1709 -1.93%
2024-12-23 0 4.670 4.650 4.670 4.640 4.760 3,322,594 15,539,933 4.6770 4.257 4.239 4.257 4.230 4.339 3,644,689 4.2637 -0.21%
2024-12-20 0 4.680 4.680 4.700 4.650 4.740 2,379,418 11,186,071 4.7012 4.266 4.266 4.285 4.239 4.321 2,610,081 4.2857 -0.43%
2024-12-19 0 4.700 4.690 4.710 4.650 4.750 1,874,755 8,793,338 4.6904 4.285 4.276 4.294 4.239 4.330 2,056,495 4.2759 -0.84%
2024-12-18 0 4.740 4.740 4.750 4.730 4.870 1,832,727 8,740,051 4.7689 4.321 4.321 4.330 4.312 4.440 2,010,393 4.3474 -2.07%
2024-12-17 0 4.840 4.830 4.840 4.780 4.870 3,350,691 16,150,592 4.8201 4.412 4.403 4.412 4.358 4.440 3,675,510 4.3941 -0.82%
2024-12-16 0 4.880 4.850 4.890 4.830 4.980 1,744,483 8,492,567 4.8682 4.449 4.421 4.458 4.403 4.540 1,913,595 4.4380 -0.41%
2024-12-13 0 4.900 4.890 4.900 4.860 4.940 1,792,000 8,758,289 4.8874 4.467 4.458 4.467 4.431 4.503 1,965,718 4.4555 -1.41%
2024-12-12 0 4.970 4.960 4.980 4.860 5.020 1,780,628 8,829,393 4.9586 4.531 4.522 4.540 4.431 4.576 1,953,244 4.5204 0.40%
2024-12-11 0 4.950 4.920 4.950 4.870 4.980 1,865,558 9,211,423 4.9376 4.513 4.485 4.513 4.440 4.540 2,046,407 4.5013 0.81%
2024-12-10 0 4.910 4.890 4.910 4.850 5.260 3,524,215 17,755,187 5.0381 4.476 4.458 4.476 4.421 4.795 3,865,855 4.5928 -1.21%
2024-12-09 0 4.970 4.950 4.970 4.750 4.980 2,455,901 11,972,835 4.8751 4.531 4.513 4.531 4.330 4.540 2,693,978 4.4443 2.26%
2024-12-06 0 4.860 4.830 4.860 4.740 4.860 1,997,000 9,614,390 4.8144 4.431 4.403 4.431 4.321 4.431 2,190,591 4.3889 1.46%
2024-12-05 0 4.790 4.780 4.790 4.780 4.960 2,361,000 11,368,530 4.8151 4.367 4.358 4.367 4.358 4.522 2,589,877 4.3896 -2.44%
2024-12-04 0 4.910 4.910 4.920 4.900 5.000 1,910,961 9,441,523 4.9407 4.476 4.476 4.485 4.467 4.558 2,096,211 4.5041 -0.20%
2024-12-03 0 4.920 4.920 4.930 4.870 4.960 2,509,357 12,371,068 4.9300 4.485 4.485 4.494 4.440 4.522 2,752,616 4.4943 0.20%
2024-12-02 0 4.910 4.900 4.910 4.830 4.980 1,825,526 8,944,205 4.8995 4.476 4.467 4.476 4.403 4.540 2,002,494 4.4665 0.41%
2024-11-29 0 4.890 4.880 4.890 4.770 4.950 1,717,407 8,365,037 4.8707 4.458 4.449 4.458 4.348 4.513 1,883,894 4.4403 0.82%
2024-11-28 0 4.850 4.830 4.850 4.810 4.920 1,870,580 9,108,064 4.8691 4.421 4.403 4.421 4.385 4.485 2,051,916 4.4388 -0.41%
2024-11-27 0 4.870 4.850 4.870 4.710 4.880 1,742,288 8,412,309 4.8283 4.440 4.421 4.440 4.294 4.449 1,911,187 4.4016 2.53%
2024-11-26 0 4.750 4.730 4.750 4.680 4.790 423,557 2,013,627 4.7541 4.330 4.312 4.330 4.266 4.367 464,617 4.3340 0.42%
2024-11-25 0 4.730 4.730 4.740 4.720 4.880 1,598,634 7,632,737 4.7745 4.312 4.312 4.321 4.303 4.449 1,753,607 4.3526 -1.46%
2024-11-22 0 4.800 4.800 4.810 4.690 4.890 2,602,228 12,482,973 4.7970 4.376 4.376 4.385 4.276 4.458 2,854,490 4.3731 -0.41%
2024-11-21 0 4.820 4.790 4.820 4.790 4.880 715,062 3,442,690 4.8145 4.394 4.367 4.394 4.367 4.449 784,381 4.3891 -0.82%
2024-11-20 0 4.860 4.860 4.870 4.650 4.910 667,587 3,242,210 4.8566 4.431 4.431 4.440 4.239 4.476 732,303 4.4274 0.21%
2024-11-19 0 4.850 4.840 4.860 4.780 4.860 866,537 4,174,801 4.8178 4.421 4.412 4.431 4.358 4.431 950,540 4.3920 1.25%
2024-11-18 0 4.790 4.790 4.870 4.720 4.940 1,798,913 8,726,192 4.8508 4.367 4.367 4.440 4.303 4.503 1,973,301 4.4221 1.05%
2024-11-15 0 4.740 4.740 4.750 4.650 4.780 2,959,000 13,965,879 4.7198 4.321 4.321 4.330 4.239 4.358 3,245,848 4.3027 -0.21%
2024-11-14 0 4.750 4.710 4.750 4.680 4.920 4,711,912 22,451,367 4.7648 4.330 4.294 4.330 4.266 4.485 5,168,689 4.3437 -3.46%
2024-11-13 0 4.920 4.920 4.930 4.850 4.970 2,827,555 13,852,916 4.8993 4.485 4.485 4.494 4.421 4.531 3,101,661 4.4663 -1.60%
2024-11-12 0 5.000 4.980 5.000 4.940 5.190 6,051,469 30,678,781 5.0696 4.558 4.540 4.558 4.503 4.731 6,638,104 4.6216 -0.60%
2024-11-11 0 5.030 5.030 5.040 4.860 5.060 4,642,132 22,981,921 4.9507 4.585 4.585 4.595 4.431 4.613 5,092,144 4.5132 -0.20%
2024-11-08 0 5.040 5.040 5.050 4.970 5.380 5,432,995 27,557,534 5.0723 4.595 4.595 4.604 4.531 4.905 5,959,674 4.6240 -2.89%
2024-11-07 0 5.190 5.180 5.190 5.040 5.200 6,124,357 31,487,856 5.1414 4.731 4.722 4.731 4.595 4.740 6,718,057 4.6870 0.97%
2024-11-06 0 5.140 5.110 5.140 5.060 5.310 3,953,602 20,247,844 5.1214 4.686 4.658 4.686 4.613 4.841 4,336,868 4.6688 0.00%
2024-11-05 0 5.140 5.140 5.160 5.010 5.190 4,344,722 22,214,572 5.1130 4.686 4.686 4.704 4.567 4.731 4,765,903 4.6611 1.78%
2024-11-04 0 5.050 5.030 5.050 4.990 5.160 4,199,735 21,114,366 5.0275 4.604 4.585 4.604 4.549 4.704 4,606,861 4.5832 -1.17%
2024-11-01 0 5.110 5.110 5.140 5.100 5.310 6,564,166 34,146,754 5.2020 4.658 4.658 4.686 4.649 4.841 7,200,502 4.7423 0.39%
2024-10-31 0 5.090 5.080 5.090 4.960 5.180 3,304,535 16,849,716 5.0990 4.640 4.631 4.640 4.522 4.722 3,624,879 4.6484 0.79%
2024-10-30 0 5.050 5.050 5.060 4.960 5.210 3,130,937 15,831,152 5.0564 4.604 4.604 4.613 4.522 4.750 3,434,453 4.6095 -2.13%
2024-10-29 0 5.160 5.120 5.160 5.120 5.320 4,481,316 23,251,835 5.1886 4.704 4.668 4.704 4.668 4.850 4,915,739 4.7301 -1.34%
2024-10-28 0 5.230 5.200 5.230 5.140 5.320 4,563,380 23,892,095 5.2356 4.768 4.740 4.768 4.686 4.850 5,005,758 4.7729 -0.38%
2024-10-25 0 5.250 5.230 5.250 5.200 5.310 6,658,086 35,003,650 5.2573 4.786 4.768 4.786 4.740 4.841 7,303,527 4.7927 0.57%
2024-10-24 0 5.220 5.190 5.220 5.160 5.260 2,408,000 12,510,380 5.1953 4.759 4.731 4.759 4.704 4.795 2,641,434 4.7362 -0.76%
2024-10-23 0 5.260 5.260 5.290 5.250 5.360 1,647,014 8,720,761 5.2949 4.795 4.795 4.823 4.786 4.886 1,806,677 4.8270 -1.68%
2024-10-22 0 5.350 5.320 5.350 5.140 5.360 2,977,094 15,808,289 5.3100 4.877 4.850 4.877 4.686 4.886 3,265,696 4.8407 2.69%
2024-10-21 0 5.210 5.180 5.210 5.150 5.370 2,184,000 11,449,659 5.2425 4.750 4.722 4.750 4.695 4.895 2,395,719 4.7792 -1.70%
2024-10-18 0 5.300 5.300 5.330 5.100 5.420 6,382,428 33,748,572 5.2877 4.832 4.832 4.859 4.649 4.941 7,001,146 4.8204 3.72%
2024-10-17 0 5.110 5.100 5.110 5.080 5.360 3,559,300 18,501,266 5.1980 4.658 4.649 4.658 4.631 4.886 3,904,342 4.7386 -2.48%
2024-10-16 0 5.240 5.230 5.240 5.090 5.250 6,748,784 35,134,857 5.2061 4.777 4.768 4.777 4.640 4.786 7,403,017 4.7460 -0.95%
2024-10-15 0 5.290 5.270 5.290 5.140 5.540 4,990,006 26,513,583 5.3133 4.823 4.804 4.823 4.686 5.050 5,473,741 4.8438 -2.76%
2024-10-14 0 5.440 5.440 5.460 5.350 5.590 3,553,506 19,398,192 5.4589 4.959 4.959 4.977 4.877 5.096 3,897,986 4.9765 -1.09%
2024-10-10 0 5.500 5.500 5.510 5.400 5.720 9,860,393 54,675,954 5.5450 5.014 5.014 5.023 4.923 5.215 10,816,268 5.0550 0.92%
2024-10-09 0 5.450 5.440 5.450 5.340 6.050 14,806,163 82,352,450 5.5620 4.968 4.959 4.968 4.868 5.515 16,241,485 5.0705 -7.16%
2024-10-08 0 5.870 5.850 5.870 5.770 6.660 20,417,101 124,337,186 6.0899 5.351 5.333 5.351 5.260 6.071 22,396,352 5.5517 -9.41%
2024-10-07 0 6.480 6.420 6.480 6.120 6.510 12,566,755 79,935,222 6.3608 5.907 5.853 5.907 5.579 5.935 13,784,987 5.7987 8.00%
2024-10-04 0 6.000 6.000 6.030 5.900 6.110 4,044,117 24,429,789 6.0408 5.470 5.470 5.497 5.379 5.570 4,436,157 5.5070 1.01%
2024-10-03 0 5.940 5.940 5.950 5.610 6.240 10,493,025 61,643,828 5.8747 5.415 5.415 5.424 5.114 5.689 11,510,228 5.3556 -3.41%
2024-10-02 0 6.150 6.150 6.210 5.500 6.260 14,029,701 84,403,126 6.0160 5.607 5.607 5.661 5.014 5.707 15,389,752 5.4844 5.67%
2024-09-30 0 5.820 5.820 5.830 5.310 5.820 25,333,004 141,821,813 5.5983 5.306 5.306 5.315 4.841 5.306 27,788,807 5.1036 13.45%
2024-09-27 0 5.130 5.130 5.160 4.900 5.300 16,155,304 82,888,221 5.1307 4.677 4.677 4.704 4.467 4.832 17,721,413 4.6773 7.10%
2024-09-26 0 4.790 4.790 4.820 4.570 4.840 5,765,196 27,503,911 4.7707 4.367 4.367 4.394 4.166 4.412 6,324,079 4.3491 3.23%
2024-09-25 0 4.640 4.590 4.640 4.580 4.840 6,506,500 30,791,095 4.7324 4.230 4.184 4.230 4.175 4.412 7,137,246 4.3141 0.00%
2024-09-24 0 4.640 4.640 4.650 4.370 4.650 12,192,500 55,996,565 4.5927 4.230 4.230 4.239 3.984 4.239 13,374,451 4.1868 5.45%
2024-09-23 0 4.400 4.360 4.400 4.350 4.500 2,895,000 12,771,300 4.4115 4.011 3.975 4.011 3.966 4.102 3,175,644 4.0216 0.69%
2024-09-20 0 4.370 4.370 4.380 4.220 4.430 3,904,778 16,952,624 4.3415 3.984 3.984 3.993 3.847 4.039 4,283,311 3.9578 3.80%
2024-09-19 0 4.210 4.210 4.240 4.080 4.330 3,340,000 14,134,230 4.2318 3.838 3.838 3.865 3.719 3.947 3,663,782 3.8578 3.44%
2024-09-17 0 4.070 4.070 4.080 3.970 4.090 643,000 2,592,040 4.0312 3.710 3.710 3.719 3.619 3.729 705,333 3.6749 -1.21%
2024-09-16 0 4.120 4.120 4.130 4.010 4.170 2,782,979 11,349,532 4.0782 3.756 3.756 3.765 3.656 3.801 3,052,763 3.7178 -3.51%
2024-09-13 0 4.270 4.240 4.270 4.180 4.300 1,671,000 7,112,900 4.2567 3.893 3.865 3.893 3.811 3.920 1,832,988 3.8805 2.15%
2024-09-12 0 4.180 4.180 4.200 4.090 4.220 1,938,500 8,090,340 4.1735 3.811 3.811 3.829 3.729 3.847 2,126,420 3.8047 2.20%
2024-09-11 0 4.090 4.080 4.090 4.040 4.160 3,385,494 13,784,335 4.0716 3.729 3.719 3.729 3.683 3.792 3,713,687 3.7118 -0.73%
2024-09-10 0 4.120 4.080 4.120 4.020 4.170 3,919,000 15,981,930 4.0781 3.756 3.719 3.756 3.665 3.801 4,298,911 3.7177 -1.20%
2024-09-09 0 4.170 4.160 4.180 4.070 4.300 4,998,526 20,645,729 4.1304 3.801 3.792 3.811 3.710 3.920 5,483,087 3.7653 -4.79%
2024-09-05 0 4.380 4.350 4.380 4.290 4.440 2,731,084 11,875,233 4.3482 3.993 3.966 3.993 3.911 4.048 2,995,838 3.9639 -0.23%
2024-09-04 0 4.390 4.390 4.400 4.360 4.540 2,006,000 8,893,653 4.4335 4.002 4.002 4.011 3.975 4.139 2,200,463 4.0417 -0.68%
2024-09-03 0 4.420 4.420 4.440 4.360 4.520 2,446,615 10,885,261 4.4491 4.029 4.029 4.048 3.975 4.121 2,683,792 4.0559 -1.78%
2024-09-02 0 4.500 4.440 4.500 4.420 4.560 1,935,204 8,669,885 4.4801 4.102 4.048 4.102 4.029 4.157 2,122,804 4.0842 -0.22%
2024-08-30 0 4.510 4.480 4.510 4.310 4.560 10,810,000 48,179,566 4.4569 4.111 4.084 4.111 3.929 4.157 11,857,931 4.0631 0.45%
2024-08-29 0 4.490 4.490 4.500 3.940 4.600 18,694,082 82,138,127 4.3938 4.093 4.093 4.102 3.592 4.193 20,506,302 4.0055 9.25%
2024-08-28 0 4.110 4.100 4.110 4.000 4.120 3,393,000 13,711,363 4.0411 3.747 3.738 3.747 3.647 3.756 3,721,920 3.6839 -0.24%
2024-08-27 0 4.120 4.110 4.120 4.000 4.130 2,165,429 8,828,236 4.0769 3.756 3.747 3.756 3.647 3.765 2,375,348 3.7166 1.73%
2024-08-26 0 4.050 4.040 4.050 3.980 4.150 3,560,932 14,527,179 4.0796 3.692 3.683 3.692 3.628 3.783 3,906,132 3.7191 1.76%
2024-08-23 0 3.980 3.980 4.010 3.830 4.050 5,498,071 21,733,852 3.9530 3.628 3.628 3.656 3.492 3.692 6,031,059 3.6037 2.31%
2024-08-22 0 3.890 3.880 3.890 3.850 3.960 5,864,000 22,744,055 3.8786 3.546 3.537 3.546 3.510 3.610 6,432,461 3.5358 -1.52%
2024-08-21 0 3.950 3.920 3.950 3.800 3.990 7,546,470 29,201,096 3.8695 3.601 3.574 3.601 3.464 3.637 8,278,031 3.5275 -0.50%
2024-08-20 0 3.970 3.960 3.990 3.800 4.010 8,995,000 35,004,100 3.8915 3.619 3.610 3.637 3.464 3.656 9,866,983 3.5476 -1.00%
2024-08-19 0 4.010 4.000 4.010 3.970 4.130 7,234,386 29,169,043 4.0320 3.656 3.647 3.656 3.619 3.765 7,935,694 3.6757 -0.99%
2024-08-16 0 4.050 4.050 4.060 3.960 4.120 8,886,657 35,829,977 4.0319 3.692 3.692 3.701 3.610 3.756 9,748,137 3.6756 -0.74%
2024-08-15 0 4.080 4.080 4.090 3.990 4.120 5,819,000 23,589,500 4.0539 3.719 3.719 3.729 3.637 3.756 6,383,099 3.6956 0.25%
2024-08-14 0 4.070 4.070 4.080 4.030 4.110 1,618,992 6,576,197 4.0619 3.710 3.710 3.719 3.674 3.747 1,775,938 3.7029 -0.73%
2024-08-13 0 4.100 4.100 4.110 4.000 4.160 4,369,976 17,744,223 4.0605 3.738 3.738 3.747 3.647 3.792 4,793,605 3.7016 -0.24%
2024-08-12 0 4.110 4.110 4.120 4.040 4.230 7,072,308 29,031,369 4.1049 3.747 3.747 3.756 3.683 3.856 7,757,904 3.7422 -2.38%
2024-08-09 0 4.210 4.190 4.210 4.140 4.360 5,594,000 23,617,450 4.2219 3.838 3.820 3.838 3.774 3.975 6,136,287 3.8488 0.24%
2024-08-08 0 4.200 4.200 4.210 4.160 4.410 6,219,195 26,424,166 4.2488 3.829 3.829 3.838 3.792 4.020 6,822,089 3.8733 -4.55%
2024-08-07 0 4.400 4.390 4.400 4.370 4.530 4,088,674 18,076,158 4.4210 4.011 4.002 4.011 3.984 4.130 4,485,034 4.0303 -2.00%
2024-08-06 0 4.490 4.480 4.490 4.450 4.620 2,261,885 10,190,575 4.5053 4.093 4.084 4.093 4.057 4.212 2,481,154 4.1072 -1.32%
2024-08-05 0 4.550 4.550 4.580 4.500 4.760 2,427,344 11,130,515 4.5855 4.148 4.148 4.175 4.102 4.339 2,662,653 4.1802 -2.36%
2024-08-02 0 4.660 4.650 4.670 4.630 4.780 2,600,448 12,247,462 4.7098 4.248 4.239 4.257 4.221 4.358 2,852,538 4.2935 -0.43%
2024-08-01 0 4.680 4.680 4.690 4.620 4.780 1,305,690 6,162,382 4.7196 4.266 4.266 4.276 4.212 4.358 1,432,265 4.3025 -0.21%
2024-07-31 0 4.690 4.690 4.700 4.510 4.740 3,672,158 17,229,693 4.6920 4.276 4.276 4.285 4.111 4.321 4,028,140 4.2773 3.30%
2024-07-30 0 4.540 4.530 4.540 4.430 4.600 2,156,968 9,755,036 4.5226 4.139 4.130 4.139 4.039 4.193 2,366,066 4.1229 0.44%
2024-07-29 0 4.520 4.520 4.560 4.520 4.650 2,059,853 9,425,366 4.5757 4.121 4.121 4.157 4.121 4.239 2,259,537 4.1714 -1.09%
2024-07-26 0 4.570 4.560 4.570 4.380 4.630 4,072,000 18,505,920 4.5447 4.166 4.157 4.166 3.993 4.221 4,466,743 4.1430 6.03%
2024-07-25 0 4.310 4.310 4.330 4.240 4.390 4,977,000 21,434,295 4.3067 3.929 3.929 3.947 3.865 4.002 5,459,475 3.9261 -1.37%
2024-07-24 0 4.370 4.370 4.380 4.340 4.490 2,780,293 12,185,353 4.3828 3.984 3.984 3.993 3.956 4.093 3,049,817 3.9954 -1.80%
2024-07-23 0 4.450 4.450 4.460 4.340 4.570 5,548,276 24,429,571 4.4031 4.057 4.057 4.066 3.956 4.166 6,086,131 4.0140 -1.98%
2024-07-22 0 4.540 4.540 4.550 4.450 4.550 2,534,000 11,439,810 4.5145 4.139 4.139 4.148 4.057 4.148 2,779,648 4.1156 0.89%
2024-07-19 0 4.500 4.500 4.520 4.460 4.720 7,549,000 34,207,450 4.5314 4.102 4.102 4.121 4.066 4.303 8,280,807 4.1309 -4.86%
2024-07-18 0 4.730 4.730 4.750 4.730 4.820 2,109,000 10,030,966 4.7563 4.312 4.312 4.330 4.312 4.394 2,313,448 4.3359 -0.42%
2024-07-17 0 4.750 4.750 4.770 4.730 4.820 1,978,000 9,437,235 4.7711 4.330 4.330 4.348 4.312 4.394 2,169,749 4.3495 -0.21%
2024-07-16 0 4.760 4.760 4.780 4.720 4.830 3,661,000 17,469,389 4.7718 4.339 4.339 4.358 4.303 4.403 4,015,900 4.3501 -0.42%
2024-07-15 0 4.780 4.780 4.800 4.770 4.960 2,144,000 10,359,759 4.8320 4.358 4.358 4.376 4.348 4.522 2,351,841 4.4050 -3.04%
2024-07-12 0 4.930 4.930 4.940 4.800 4.990 3,904,854 19,213,011 4.9203 4.494 4.494 4.503 4.376 4.549 4,283,394 4.4855 2.71%
2024-07-11 0 4.800 4.800 4.810 4.660 4.830 2,783,000 13,316,053 4.7848 4.376 4.376 4.385 4.248 4.403 3,052,786 4.3619 3.00%
2024-07-10 0 4.660 4.660 4.670 4.640 4.750 2,079,000 9,718,960 4.6748 4.248 4.248 4.257 4.230 4.330 2,280,540 4.2617 -0.85%
2024-07-09 0 4.700 4.700 4.720 4.560 4.760 3,831,529 17,859,609 4.6612 4.285 4.285 4.303 4.157 4.339 4,202,961 4.2493 1.73%
2024-07-08 0 4.620 4.610 4.620 4.610 4.800 3,872,822 18,028,161 4.6550 4.212 4.203 4.212 4.203 4.376 4,248,257 4.2437 -3.55%
2024-07-05 0 4.790 4.770 4.790 4.620 4.840 5,836,000 27,613,159 4.7315 4.367 4.348 4.367 4.212 4.412 6,401,747 4.3134 -0.62%
2024-07-04 0 4.820 4.800 4.820 4.630 4.900 6,537,000 31,235,865 4.7783 4.394 4.376 4.394 4.221 4.467 7,170,702 4.3560 4.10%
2024-07-03 0 4.630 4.630 4.650 4.570 4.730 2,919,903 13,568,407 4.6469 4.221 4.221 4.239 4.166 4.312 3,202,961 4.2362 0.00%
2024-07-02 0 4.630 4.630 4.640 4.580 4.880 7,776,601 36,451,085 4.6873 4.221 4.221 4.230 4.175 4.449 8,530,471 4.2730 -4.73%
2024-06-28 0 4.860 4.860 4.880 4.750 4.970 5,283,074 25,836,467 4.8904 4.431 4.431 4.449 4.330 4.531 5,795,220 4.4582 1.89%
2024-06-27 0 4.770 4.770 4.780 4.730 4.910 4,595,205 21,987,711 4.7849 4.348 4.348 4.358 4.312 4.476 5,040,668 4.3621 -1.85%
2024-06-26 0 4.860 4.860 4.880 4.730 4.900 6,058,000 29,173,480 4.8157 4.431 4.431 4.449 4.312 4.467 6,645,268 4.3901 0.62%
2024-06-25 0 4.830 4.830 4.840 4.780 4.920 4,881,783 23,671,229 4.8489 4.403 4.403 4.412 4.358 4.485 5,355,027 4.4204 0.42%
2024-06-24 0 4.810 4.810 4.820 4.700 4.900 5,539,713 26,451,364 4.7749 4.385 4.385 4.394 4.285 4.467 6,076,738 4.3529 -1.03%
2024-06-21 0 4.860 4.850 4.860 4.840 4.990 8,016,435 39,285,345 4.9006 4.431 4.421 4.431 4.412 4.549 8,793,555 4.4675 -2.61%
2024-06-20 0 4.990 4.990 5.000 4.930 5.320 11,716,000 58,863,520 5.0242 4.549 4.549 4.558 4.494 4.850 12,851,759 4.5802 -5.85%
2024-06-19 0 5.300 5.290 5.300 5.220 5.450 5,657,000 30,045,845 5.3113 4.832 4.823 4.832 4.759 4.968 6,205,394 4.8419 -0.56%
2024-06-18 0 5.330 5.330 5.350 5.250 5.420 3,302,000 17,609,465 5.3330 4.859 4.859 4.877 4.786 4.941 3,622,099 4.8617 0.57%
2024-06-17 0 5.300 5.300 5.320 5.200 5.370 9,157,103 48,512,591 5.2978 4.832 4.832 4.850 4.740 4.895 10,044,800 4.8296 -0.93%
2024-06-14 0 5.350 5.350 5.360 5.160 5.440 5,062,460 27,169,975 5.3670 4.877 4.877 4.886 4.704 4.959 5,553,219 4.8927 0.56%
2024-06-13 0 5.320 5.320 5.350 5.240 5.360 4,925,214 26,193,279 5.3182 4.850 4.850 4.877 4.777 4.886 5,402,668 4.8482 0.57%
2024-06-12 0 5.290 5.290 5.300 5.060 5.330 11,115,658 58,001,562 5.2180 4.823 4.823 4.832 4.613 4.859 12,193,219 4.7569 3.12%
2024-06-11 0 5.130 5.130 5.150 5.110 5.310 5,945,980 30,659,320 5.1563 4.677 4.677 4.695 4.658 4.841 6,522,388 4.7006 -3.39%
2024-06-07 0 5.310 5.300 5.310 5.240 5.400 5,500,000 29,240,195 5.3164 4.841 4.832 4.841 4.777 4.923 6,033,175 4.8466 1.14%
2024-06-06 0 5.250 5.250 5.260 5.200 5.530 10,434,075 55,405,162 5.3100 4.786 4.786 4.795 4.740 5.041 11,445,563 4.8408 -3.67%
2024-06-05 0 5.450 5.450 5.460 5.330 5.840 17,304,129 95,624,277 5.5261 4.968 4.968 4.977 4.859 5.324 18,981,606 5.0377 -4.55%
2024-06-04 0 5.900 5.900 5.930 5.740 6.110 11,299,588 66,966,068 5.9264 5.205 5.205 5.232 5.064 5.391 12,807,422 5.2287 -3.75%
2024-06-03 0 6.130 6.130 6.140 5.910 6.300 25,939,864 157,001,578 6.0525 5.408 5.408 5.417 5.214 5.558 29,401,319 5.3400 2.68%
2024-05-31 0 5.970 5.970 5.980 5.860 6.340 101,434,235 606,167,994 5.9760 5.267 5.267 5.276 5.170 5.594 114,969,773 5.2724 -4.33%
2024-05-30 0 6.240 6.240 6.250 6.060 6.410 12,548,166 77,938,875 6.2112 5.505 5.505 5.514 5.347 5.655 14,222,612 5.4799 -0.79%
2024-05-29 0 6.290 6.290 6.320 6.270 6.480 7,214,911 46,066,665 6.3849 5.549 5.549 5.576 5.532 5.717 8,177,680 5.6332 -1.56%
2024-05-28 0 6.390 6.390 6.400 6.390 6.570 10,234,000 66,426,865 6.4908 5.638 5.638 5.647 5.638 5.797 11,599,640 5.7266 -0.93%
2024-05-27 0 6.450 6.430 6.450 5.960 6.490 13,905,708 87,321,718 6.2796 5.691 5.673 5.691 5.258 5.726 15,761,307 5.5403 7.32%
2024-05-24 0 6.010 6.000 6.010 5.850 6.100 12,140,100 72,207,968 5.9479 5.302 5.294 5.302 5.161 5.382 13,760,093 5.2476 -1.96%
2024-05-23 0 6.130 6.120 6.130 6.050 6.390 8,635,568 52,975,251 6.1345 5.408 5.399 5.408 5.338 5.638 9,787,911 5.4123 -4.07%
2024-05-22 0 6.390 6.390 6.400 6.310 6.600 12,642,773 81,095,312 6.4144 5.638 5.638 5.647 5.567 5.823 14,329,844 5.6592 -2.44%
2024-05-21 0 6.550 6.550 6.600 6.390 6.800 10,335,376 67,417,429 6.5230 5.779 5.779 5.823 5.638 5.999 11,714,544 5.7550 -2.24%
2024-05-20 0 6.700 6.700 6.720 6.580 7.000 14,239,765 95,938,623 6.7374 5.911 5.911 5.929 5.805 6.176 16,139,941 5.9442 -4.15%
2024-05-17 0 6.990 6.990 7.010 6.490 7.280 27,320,754 191,253,666 7.0003 6.167 6.167 6.185 5.726 6.423 30,966,477 6.1762 1.45%
2024-05-16 0 6.890 6.890 6.900 5.990 6.900 32,014,278 212,169,966 6.6274 6.079 6.079 6.088 5.285 6.088 36,286,312 5.8471 6.33%
2024-05-14 0 6.480 6.470 6.480 6.370 6.640 13,609,249 88,632,787 6.5127 5.717 5.708 5.717 5.620 5.858 15,425,288 5.7459 1.09%
2024-05-13 0 6.410 6.400 6.410 6.340 6.670 24,148,659 156,598,020 6.4848 5.655 5.647 5.655 5.594 5.885 27,371,093 5.7213 -5.18%
2024-05-10 0 6.760 6.760 6.780 6.730 7.200 14,454,165 99,035,806 6.8517 5.964 5.964 5.982 5.938 6.352 16,382,951 6.0451 -2.17%
2024-05-09 0 6.910 6.900 6.910 6.380 7.180 39,810,192 274,766,602 6.9019 6.096 6.088 6.096 5.629 6.335 45,122,524 6.0893 6.97%
2024-05-08 0 6.460 6.410 6.460 6.380 6.740 17,078,183 111,608,395 6.5351 5.699 5.655 5.699 5.629 5.946 19,357,122 5.7658 -3.58%
2024-05-07 0 6.700 6.700 6.740 5.970 6.810 41,424,015 269,570,749 6.5076 5.911 5.911 5.946 5.267 6.008 46,951,698 5.7414 12.04%
2024-05-06 0 5.980 5.970 5.980 5.560 6.100 25,412,131 149,878,659 5.8979 5.276 5.267 5.276 4.905 5.382 28,803,164 5.2035 7.55%
2024-05-03 0 5.560 5.560 5.580 5.360 5.640 7,153,630 39,731,861 5.5541 4.905 4.905 4.923 4.729 4.976 8,108,221 4.9002 1.83%
2024-05-02 0 5.460 5.450 5.460 5.160 5.510 10,356,851 55,474,143 5.3563 4.817 4.808 4.817 4.553 4.861 11,738,885 4.7257 -0.91%
2024-04-30 0 5.510 5.510 5.520 5.260 5.730 26,372,667 145,109,511 5.5023 4.861 4.861 4.870 4.641 5.055 29,891,876 4.8545 3.38%
2024-04-29 0 5.330 5.320 5.330 5.060 5.420 22,699,594 121,203,758 5.3395 4.702 4.694 4.702 4.464 4.782 25,728,662 4.7108 5.54%
2024-04-26 0 5.050 5.050 5.060 4.950 5.070 7,479,682 37,622,650 5.0300 4.455 4.455 4.464 4.367 4.473 8,477,782 4.4378 1.41%
2024-04-25 0 4.980 4.980 4.990 4.950 5.230 7,441,460 37,543,754 5.0452 4.394 4.394 4.403 4.367 4.614 8,434,460 4.4512 -1.39%
2024-04-24 0 5.050 5.040 5.050 4.990 5.150 12,721,277 64,080,639 5.0373 4.455 4.447 4.455 4.403 4.544 14,418,823 4.4442 1.20%
2024-04-23 0 4.990 4.990 5.000 4.990 5.160 8,710,164 44,208,816 5.0755 4.403 4.403 4.411 4.403 4.553 9,872,461 4.4780 -3.11%
2024-04-22 0 5.150 5.150 5.180 5.130 5.450 10,584,077 55,768,898 5.2691 4.544 4.544 4.570 4.526 4.808 11,996,432 4.6488 -5.16%
2024-04-19 0 5.430 5.420 5.430 5.230 5.500 14,753,620 80,079,048 5.4278 4.791 4.782 4.791 4.614 4.852 16,722,365 4.7887 1.69%
2024-04-18 0 5.340 5.330 5.350 5.190 5.410 8,109,631 43,342,713 5.3446 4.711 4.702 4.720 4.579 4.773 9,191,792 4.7154 0.95%
2024-04-17 0 5.290 5.280 5.290 5.010 5.380 11,261,798 59,365,457 5.2714 4.667 4.658 4.667 4.420 4.747 12,764,589 4.6508 3.73%
2024-04-16 0 5.100 5.100 5.130 4.950 5.220 15,099,201 77,204,728 5.1132 4.500 4.500 4.526 4.367 4.605 17,114,061 4.5112 -0.78%
2024-04-15 0 5.140 5.140 5.150 4.940 5.290 17,858,793 92,246,247 5.1653 4.535 4.535 4.544 4.358 4.667 20,241,897 4.5572 -0.39%
2024-04-12 0 5.160 5.160 5.170 5.050 5.470 21,434,803 111,396,999 5.1970 4.553 4.553 4.561 4.455 4.826 24,295,096 4.5852 -4.09%
2024-04-11 0 5.380 5.380 5.390 5.050 5.520 27,180,620 145,544,491 5.3547 4.747 4.747 4.755 4.455 4.870 30,807,643 4.7243 2.09%
2024-04-10 0 5.270 5.270 5.280 5.110 5.450 34,662,473 183,442,989 5.2923 4.650 4.650 4.658 4.508 4.808 39,287,886 4.6692 -0.57%
2024-04-09 0 5.300 5.300 5.310 5.010 5.350 30,201,000 157,303,150 5.2085 4.676 4.676 4.685 4.420 4.720 34,231,067 4.5953 6.00%
2024-04-08 0 5.000 5.000 5.010 4.350 5.250 51,205,433 253,213,366 4.9450 4.411 4.411 4.420 3.838 4.632 58,038,364 4.3629 15.74%
2024-04-05 0 4.320 4.300 4.320 3.980 4.360 12,991,581 54,903,728 4.2261 3.811 3.794 3.811 3.511 3.847 14,725,197 3.7286 1.65%
2024-04-03 0 4.250 4.250 4.260 4.220 4.670 34,060,000 147,617,256 4.3340 3.750 3.750 3.758 3.723 4.120 38,605,018 3.8238 -8.60%
2024-04-02 0 4.650 4.630 4.650 4.610 5.300 39,631,828 192,124,083 4.8477 4.103 4.085 4.103 4.067 4.676 44,920,359 4.2770 -7.55%
2024-03-28 0 5.030 5.030 5.040 4.960 5.400 36,176,712 186,207,336 5.1472 4.438 4.438 4.447 4.376 4.764 41,004,187 4.5412 -11.44%
2024-03-27 0 5.680 5.670 5.680 5.480 5.840 8,806,664 49,785,563 5.6532 5.011 5.002 5.011 4.835 5.152 9,981,839 4.9876 -1.05%
2024-03-26 0 5.740 5.730 5.740 5.480 5.810 12,244,000 69,505,075 5.6767 5.064 5.055 5.064 4.835 5.126 13,877,858 5.0083 4.36%
2024-03-25 0 5.500 5.490 5.500 5.290 5.670 5,502,600 30,408,333 5.5262 4.852 4.844 4.852 4.667 5.002 6,236,875 4.8756 3.19%
2024-03-22 0 5.330 5.310 5.330 5.300 5.470 5,491,758 29,349,826 5.3443 4.702 4.685 4.702 4.676 4.826 6,224,587 4.7151 -1.84%
2024-03-21 0 5.430 5.430 5.440 5.310 5.510 5,347,070 28,988,150 5.4213 4.791 4.791 4.800 4.685 4.861 6,060,591 4.7831 1.31%
2024-03-20 0 5.360 5.340 5.360 5.310 5.470 5,200,026 27,877,228 5.3610 4.729 4.711 4.729 4.685 4.826 5,893,925 4.7298 -1.11%
2024-03-19 0 5.420 5.410 5.420 5.420 5.620 5,544,047 30,601,863 5.5198 4.782 4.773 4.782 4.782 4.958 6,283,853 4.8699 -4.75%
2024-03-18 0 5.690 5.680 5.690 5.400 5.760 7,223,115 40,713,636 5.6366 5.020 5.011 5.020 4.764 5.082 8,186,978 4.9730 4.21%
2024-03-15 0 5.460 5.450 5.460 5.370 5.640 8,680,555 47,236,516 5.4416 4.817 4.808 4.817 4.738 4.976 9,838,901 4.8010 -3.19%
2024-03-14 0 5.640 5.610 5.640 5.550 5.840 8,663,000 48,957,833 5.6514 4.976 4.950 4.976 4.897 5.152 9,819,004 4.9860 1.62%
2024-03-13 0 5.550 5.550 5.560 5.530 5.860 9,902,528 55,798,796 5.6348 4.897 4.897 4.905 4.879 5.170 11,223,936 4.9714 -4.97%
2024-03-12 0 5.840 5.830 5.840 5.780 5.920 6,365,169 37,121,712 5.8320 5.152 5.144 5.152 5.100 5.223 7,214,547 5.1454 -0.34%
2024-03-11 0 5.860 5.850 5.860 5.810 6.090 9,881,083 58,002,549 5.8701 5.170 5.161 5.170 5.126 5.373 11,199,630 5.1790 -2.82%
2024-03-08 0 6.030 6.020 6.030 5.960 6.160 3,730,000 22,534,254 6.0414 5.320 5.311 5.320 5.258 5.435 4,227,737 5.3301 0.33%
2024-03-07 0 6.010 6.000 6.010 5.960 6.280 8,953,056 54,400,133 6.0762 5.302 5.294 5.302 5.258 5.541 10,147,765 5.3608 -3.53%
2024-03-06 0 6.230 6.230 6.240 5.890 6.260 11,155,848 68,053,613 6.1003 5.497 5.497 5.505 5.197 5.523 12,644,501 5.3821 5.24%
2024-03-05 0 5.920 5.920 5.930 5.890 6.210 7,463,387 44,691,534 5.9881 5.223 5.223 5.232 5.197 5.479 8,459,313 5.2831 -2.15%
2024-03-04 0 6.050 6.050 6.070 6.000 6.350 13,522,000 83,498,236 6.1750 5.338 5.338 5.355 5.294 5.602 15,326,396 5.4480 0.00%
2024-03-01 0 6.050 6.050 6.060 5.840 6.100 7,743,160 46,579,038 6.0155 5.338 5.338 5.347 5.152 5.382 8,776,419 5.3073 -0.49%
2024-02-29 0 6.080 6.050 6.080 5.600 6.150 20,791,707 124,219,535 5.9745 5.364 5.338 5.364 4.941 5.426 23,566,184 5.2711 7.42%
2024-02-28 0 5.660 5.650 5.660 5.620 6.070 11,104,000 64,536,716 5.8120 4.994 4.985 4.994 4.958 5.355 12,585,735 5.1278 -7.06%
2024-02-27 0 6.090 6.080 6.090 5.810 6.280 12,718,215 76,294,233 5.9988 5.373 5.364 5.373 5.126 5.541 14,415,353 5.2926 -3.18%
2024-02-26 0 6.290 6.270 6.290 5.600 6.490 26,643,392 165,578,268 6.2146 5.549 5.532 5.549 4.941 5.726 30,198,727 5.4830 14.16%
2024-02-23 0 5.510 5.510 5.520 5.460 5.760 9,018,000 50,220,265 5.5689 4.861 4.861 4.870 4.817 5.082 10,221,376 4.9133 -3.67%
2024-02-22 0 5.720 5.710 5.720 5.640 5.880 5,772,000 32,941,549 5.7071 5.047 5.038 5.047 4.976 5.188 6,542,224 5.0352 -0.87%
2024-02-21 0 5.770 5.770 5.780 5.710 5.910 6,402,687 37,219,123 5.8130 5.091 5.091 5.100 5.038 5.214 7,257,071 5.1287 -2.53%
2024-02-20 0 5.920 5.910 5.920 5.760 6.010 5,823,000 34,045,830 5.8468 5.223 5.214 5.223 5.082 5.302 6,600,030 5.1584 -1.17%
2024-02-19 0 5.990 5.980 6.000 5.700 6.060 9,506,000 56,393,495 5.9324 5.285 5.276 5.294 5.029 5.347 10,774,495 5.2340 2.74%
2024-02-16 0 5.830 5.800 5.830 5.270 5.850 3,156,500 17,820,030 5.6455 5.144 5.117 5.144 4.650 5.161 3,577,708 4.9809 9.18%
2024-02-15 0 5.340 5.340 5.370 5.200 5.410 3,707,000 19,602,018 5.2878 4.711 4.711 4.738 4.588 4.773 4,201,668 4.6653 -1.11%
2024-02-14 0 5.400 5.390 5.400 5.330 5.470 2,837,099 15,310,654 5.3966 4.764 4.755 4.764 4.702 4.826 3,215,686 4.7612 -0.18%
2024-02-09 0 5.410 5.400 5.410 5.230 5.460 2,281,304 12,171,857 5.3355 4.773 4.764 4.773 4.614 4.817 2,585,725 4.7073 -1.28%
2024-02-08 0 5.480 5.470 5.480 5.370 5.500 2,460,912 13,394,855 5.4430 4.835 4.826 4.835 4.738 4.852 2,789,300 4.8022 1.29%
2024-02-07 0 5.410 5.400 5.410 5.320 5.650 4,271,500 23,350,512 5.4666 4.773 4.764 4.773 4.694 4.985 4,841,495 4.8230 -0.18%
2024-02-06 0 5.420 5.420 5.430 5.130 5.450 6,864,000 36,546,150 5.3243 4.782 4.782 4.791 4.526 4.808 7,779,943 4.6975 4.03%
2024-02-05 0 5.210 5.200 5.210 4.880 5.220 6,240,290 31,659,311 5.0734 4.597 4.588 4.597 4.305 4.605 7,073,004 4.4761 -0.76%
2024-02-02 0 5.250 5.220 5.250 5.100 5.440 4,894,382 25,849,743 5.2815 4.632 4.605 4.632 4.500 4.800 5,547,496 4.6597 0.57%
2024-02-01 0 5.220 5.200 5.220 4.990 5.310 7,064,499 36,609,994 5.1822 4.605 4.588 4.605 4.403 4.685 8,007,196 4.5721 2.96%
2024-01-31 0 5.070 5.060 5.070 5.000 5.220 5,276,000 26,742,595 5.0687 4.473 4.464 4.473 4.411 4.605 5,980,037 4.4720 -1.93%
2024-01-30 0 5.170 5.150 5.170 5.150 5.360 4,270,378 22,282,204 5.2179 4.561 4.544 4.561 4.544 4.729 4,840,224 4.6035 -3.72%
2024-01-29 0 5.370 5.350 5.370 5.300 5.590 4,331,000 23,427,380 5.4092 4.738 4.720 4.738 4.676 4.932 4,908,935 4.7724 -1.10%
2024-01-26 0 5.430 5.420 5.430 5.330 5.650 5,314,300 28,984,583 5.4541 4.791 4.782 4.791 4.702 4.985 6,023,448 4.8120 -3.21%
2024-01-25 0 5.610 5.600 5.610 5.540 5.760 5,337,041 29,964,025 5.6144 4.950 4.941 4.950 4.888 5.082 6,049,224 4.9534 -2.09%
2024-01-24 0 5.730 5.710 5.730 5.480 5.750 5,310,741 29,804,956 5.6122 5.055 5.038 5.055 4.835 5.073 6,019,414 4.9515 3.43%
2024-01-23 0 5.540 5.530 5.540 5.270 5.600 5,139,761 28,265,694 5.4994 4.888 4.879 4.888 4.650 4.941 5,825,619 4.8520 1.65%
2024-01-22 0 5.450 5.440 5.450 5.280 5.790 9,424,806 51,116,205 5.4236 4.808 4.800 4.808 4.658 5.108 10,682,466 4.7851 -5.38%
2024-01-19 0 5.760 5.750 5.760 5.630 6.160 4,732,222 27,275,326 5.7637 5.082 5.073 5.082 4.967 5.435 5,363,697 5.0852 -4.48%
2024-01-18 0 6.030 6.030 6.060 5.860 6.290 5,306,664 32,166,374 6.0615 5.320 5.320 5.347 5.170 5.549 6,014,793 5.3479 -0.50%
2024-01-17 0 6.060 6.060 6.080 5.690 6.250 6,770,911 40,663,912 6.0057 5.347 5.347 5.364 5.020 5.514 7,674,432 5.2986 -2.42%
2024-01-16 0 6.210 6.200 6.210 6.140 6.530 4,861,000 30,421,040 6.2582 5.479 5.470 5.479 5.417 5.761 5,509,659 5.5214 -4.31%
2024-01-15 0 6.490 6.440 6.490 6.400 6.880 3,890,047 25,403,615 6.5304 5.726 5.682 5.726 5.647 6.070 4,409,141 5.7616 -3.99%
2024-01-12 0 6.760 6.690 6.760 6.610 6.970 3,755,121 25,288,227 6.7343 5.964 5.902 5.964 5.832 6.149 4,256,210 5.9415 -1.46%
2024-01-11 0 6.860 6.860 6.910 6.710 7.010 2,843,792 19,639,930 6.9062 6.052 6.052 6.096 5.920 6.185 3,223,272 6.0932 -1.15%
2024-01-10 0 6.940 6.940 6.950 6.900 7.080 3,535,552 24,661,141 6.9752 6.123 6.123 6.132 6.088 6.246 4,007,341 6.1540 -1.42%
2024-01-09 0 7.040 7.040 7.050 6.970 7.110 3,327,500 23,394,450 7.0306 6.211 6.211 6.220 6.149 6.273 3,771,527 6.2029 -0.85%
2024-01-08 0 7.100 7.100 7.110 7.000 7.240 4,616,920 32,669,007 7.0759 6.264 6.264 6.273 6.176 6.388 5,233,009 6.2429 0.00%
2024-01-05 0 7.100 7.090 7.100 7.070 7.450 3,274,000 23,402,406 7.1480 6.264 6.255 6.264 6.238 6.573 3,710,888 6.3064 -2.87%
2024-01-04 0 7.310 7.300 7.310 7.100 7.470 3,562,313 25,727,301 7.2221 6.449 6.441 6.449 6.264 6.591 4,037,673 6.3718 0.27%
2024-01-03 0 7.290 7.230 7.290 7.160 7.590 3,209,000 23,354,016 7.2777 6.432 6.379 6.432 6.317 6.696 3,637,214 6.4209 -2.15%
2024-01-02 0 7.450 7.440 7.450 7.400 7.720 2,880,816 21,602,771 7.4988 6.573 6.564 6.573 6.529 6.811 3,265,236 6.6160 -1.32%
2023-12-29 0 7.550 7.550 7.560 7.240 7.650 4,814,346 36,063,936 7.4909 6.661 6.661 6.670 6.388 6.749 5,456,780 6.6090 0.27%
2023-12-28 0 7.530 7.520 7.530 7.020 7.650 5,232,000 39,125,367 7.4781 6.643 6.635 6.643 6.194 6.749 5,930,166 6.5977 6.06%
2023-12-27 0 7.100 7.100 7.110 7.020 7.330 1,903,160 13,542,943 7.1160 6.264 6.264 6.273 6.194 6.467 2,157,121 6.2783 0.14%
2023-12-22 0 7.090 7.090 7.100 7.050 7.610 1,199,000 8,536,790 7.1199 6.255 6.255 6.264 6.220 6.714 1,358,996 6.2817 -0.70%
2023-12-21 0 7.140 7.120 7.140 7.000 7.200 1,306,757 9,327,453 7.1379 6.299 6.282 6.299 6.176 6.352 1,481,133 6.2975 0.56%
2023-12-20 0 7.100 7.100 7.130 6.910 7.250 1,530,000 10,823,349 7.0741 6.264 6.264 6.291 6.096 6.396 1,734,166 6.2412 0.00%
2023-12-19 0 7.100 7.100 7.110 7.000 7.170 2,247,500 15,925,185 7.0857 6.264 6.264 6.273 6.176 6.326 2,547,410 6.2515 -0.70%
2023-12-18 0 7.150 7.150 7.160 7.100 7.460 2,876,562 20,593,623 7.1591 6.308 6.308 6.317 6.264 6.582 3,260,415 6.3163 -3.77%
2023-12-15 0 7.430 7.410 7.430 7.270 7.600 4,141,000 30,755,608 7.4271 6.555 6.538 6.555 6.414 6.705 4,693,581 6.5527 3.92%
2023-12-14 0 7.150 7.140 7.150 7.040 7.410 2,756,500 19,723,301 7.1552 6.308 6.299 6.308 6.211 6.538 3,124,332 6.3128 0.00%
2023-12-13 0 7.150 7.150 7.160 7.060 7.510 2,893,940 20,839,705 7.2012 6.308 6.308 6.317 6.229 6.626 3,280,112 6.3534 -5.55%
2023-12-12 0 7.570 7.540 7.570 7.180 7.680 4,390,738 32,805,675 7.4716 6.679 6.652 6.679 6.335 6.776 4,976,645 6.5919 3.27%
2023-12-11 0 7.330 7.280 7.330 7.070 7.370 2,856,785 20,631,049 7.2218 6.467 6.423 6.467 6.238 6.502 3,237,999 6.3715 -0.14%
2023-12-08 0 7.340 7.300 7.340 7.270 7.500 2,052,000 15,157,073 7.3865 6.476 6.441 6.476 6.414 6.617 2,325,822 6.5169 -0.68%
2023-12-07 0 7.390 7.350 7.390 7.220 7.620 3,065,229 22,487,392 7.3363 6.520 6.485 6.520 6.370 6.723 3,474,258 6.4726 -2.51%
2023-12-06 0 7.580 7.570 7.580 7.470 7.580 2,543,545 19,140,526 7.5251 6.688 6.679 6.688 6.591 6.688 2,882,960 6.6392 1.07%
2023-12-05 0 7.500 7.500 7.510 7.400 7.790 3,420,017 25,784,706 7.5394 6.617 6.617 6.626 6.529 6.873 3,876,389 6.6517 -3.47%
2023-12-04 0 7.770 7.750 7.770 7.700 7.910 2,329,986 18,150,239 7.7898 6.855 6.838 6.855 6.793 6.979 2,640,903 6.8727 -1.77%
2023-12-01 0 7.910 7.900 7.910 7.850 8.120 1,458,000 11,652,570 7.9922 6.979 6.970 6.979 6.926 7.164 1,652,558 7.0512 -2.59%
2023-11-30 0 8.120 8.110 8.120 7.930 8.210 7,744,083 62,808,588 8.1105 7.164 7.155 7.164 6.996 7.243 8,777,465 7.1557 -0.25%
2023-11-29 0 8.140 8.050 8.140 8.000 8.400 4,778,276 38,630,416 8.0846 7.182 7.102 7.182 7.058 7.411 5,415,896 7.1328 -2.51%
2023-11-28 0 8.350 8.330 8.350 8.220 8.480 3,349,000 27,922,927 8.3377 7.367 7.349 7.367 7.252 7.482 3,795,896 7.3561 -0.36%
2023-11-27 0 8.380 8.330 8.380 8.320 8.660 2,678,000 22,663,072 8.4627 7.393 7.349 7.393 7.340 7.640 3,035,356 7.4664 -3.34%
2023-11-24 0 8.670 8.660 8.670 8.540 8.740 1,552,734 13,400,085 8.6300 7.649 7.640 7.649 7.535 7.711 1,759,933 7.6140 -0.80%
2023-11-23 0 8.740 8.660 8.740 8.500 8.760 6,282,500 54,093,935 8.6103 7.711 7.640 7.711 7.499 7.729 7,120,846 7.5966 -0.68%
2023-11-22 0 8.800 8.790 8.800 8.700 8.980 3,369,500 29,580,896 8.7790 7.764 7.755 7.764 7.676 7.923 3,819,131 7.7455 -1.90%
2023-11-21 0 8.970 8.970 8.980 8.890 9.120 3,450,000 31,007,234 8.9876 7.914 7.914 7.923 7.843 8.046 3,910,373 7.9295 -0.55%
2023-11-20 0 9.020 9.020 9.030 8.940 9.090 1,313,000 11,812,865 8.9969 7.958 7.958 7.967 7.887 8.020 1,488,209 7.9376 -0.77%
2023-11-17 0 9.090 9.060 9.090 8.900 9.160 2,460,000 22,233,900 9.0382 8.020 7.993 8.020 7.852 8.082 2,788,266 7.9741 -0.66%
2023-11-16 0 9.150 9.140 9.150 9.050 9.450 2,494,196 22,847,448 9.1602 8.073 8.064 8.073 7.985 8.337 2,827,025 8.0818 -1.08%
2023-11-15 0 9.250 9.230 9.250 9.070 9.300 1,837,000 16,873,676 9.1855 8.161 8.143 8.161 8.002 8.205 2,082,132 8.1040 0.87%
2023-11-14 0 9.170 9.160 9.170 9.140 9.490 2,164,450 20,038,964 9.2582 8.090 8.082 8.090 8.064 8.373 2,453,277 8.1682 -2.34%
2023-11-13 0 9.390 9.380 9.390 9.070 9.440 5,407,732 50,399,977 9.3200 8.285 8.276 8.285 8.002 8.329 6,129,348 8.2227 2.07%
2023-11-10 0 9.200 9.200 9.210 8.860 9.450 9,068,000 83,446,340 9.2023 8.117 8.117 8.126 7.817 8.337 10,278,048 8.1189 2.68%
2023-11-09 0 8.960 8.960 8.970 8.750 9.100 5,300,000 47,534,956 8.9689 7.905 7.905 7.914 7.720 8.029 6,007,240 7.9129 1.93%
2023-11-08 0 8.790 8.790 8.800 8.740 9.090 3,089,234 27,433,621 8.8804 7.755 7.755 7.764 7.711 8.020 3,501,466 7.8349 -1.12%
2023-11-07 0 8.890 8.890 8.900 8.860 9.300 3,467,814 31,108,532 8.9706 7.843 7.843 7.852 7.817 8.205 3,930,564 7.9145 -3.05%
2023-11-06 0 9.170 9.170 9.180 9.010 9.480 10,644,202 97,464,660 9.1566 8.090 8.090 8.099 7.949 8.364 12,064,580 8.0786 -3.68%
2023-11-03 0 9.520 9.520 9.530 9.430 9.640 3,320,000 31,630,613 9.5273 8.399 8.399 8.408 8.320 8.505 3,763,026 8.4056 0.63%
2023-11-02 0 9.460 9.450 9.460 9.350 10.14 6,449,269 61,251,489 9.4974 8.346 8.337 8.346 8.249 8.946 7,309,869 8.3793 -6.34%
2023-11-01 0 10.10 10.08 10.10 9.710 10.28 9,994,380 99,772,807 9.9829 8.911 8.893 8.911 8.567 9.070 11,328,045 8.8076 -1.75%
2023-10-31 0 10.28 10.26 10.28 10.18 10.62 4,682,652 48,367,680 10.329 9.070 9.052 9.070 8.981 9.370 5,307,512 9.1131 -0.96%
2023-10-30 0 10.38 10.36 10.38 10.16 10.90 5,023,800 52,678,450 10.486 9.158 9.140 9.158 8.964 9.617 5,694,183 9.2513 -6.15%
2023-10-27 0 11.06 11.04 11.06 10.80 11.26 3,080,500 34,038,618 11.050 9.758 9.740 9.758 9.529 9.934 3,491,567 9.7488 -0.54%
2023-10-26 0 11.12 11.12 11.14 10.66 11.18 2,786,580 30,580,189 10.974 9.811 9.811 9.828 9.405 9.864 3,158,425 9.6821 1.83%
2023-10-25 0 10.92 10.92 10.94 10.80 11.28 2,880,564 31,745,864 11.021 9.634 9.634 9.652 9.529 9.952 3,264,951 9.7232 1.30%
2023-10-24 0 10.78 10.76 10.78 10.70 11.16 5,295,754 57,330,333 10.826 9.511 9.493 9.511 9.440 9.846 6,002,427 9.5512 -3.41%
2023-10-20 0 11.16 11.14 11.16 11.04 11.40 1,938,000 21,712,308 11.204 9.846 9.828 9.846 9.740 10.06 2,196,610 9.8845 -2.96%
2023-10-19 0 11.50 11.50 11.56 11.28 11.70 1,730,000 19,745,359 11.414 10.15 10.15 10.20 9.952 10.32 1,960,854 10.070 -0.17%
2023-10-18 0 11.52 11.52 11.54 11.44 11.92 4,401,659 51,035,301 11.595 10.16 10.16 10.18 10.09 10.52 4,989,023 10.230 -3.19%
2023-10-17 0 11.90 11.90 11.92 11.86 12.20 2,080,000 24,848,200 11.946 10.50 10.50 10.52 10.46 10.76 2,357,558 10.540 -0.34%
2023-10-16 0 11.94 11.92 11.94 11.90 12.22 3,139,558 37,700,492 12.008 10.53 10.52 10.53 10.50 10.78 3,558,505 10.594 -0.50%
2023-10-13 0 12.00 11.98 12.00 11.88 12.30 2,874,000 34,446,658 11.986 10.59 10.57 10.59 10.48 10.85 3,257,511 10.575 -1.15%
2023-10-12 0 12.14 12.12 12.14 11.80 12.74 4,294,000 51,970,910 12.103 10.71 10.69 10.71 10.41 11.24 4,866,998 10.678 -3.34%
2023-10-11 0 12.56 12.54 12.56 12.30 12.76 5,783,544 72,576,109 12.549 11.08 11.06 11.08 10.85 11.26 6,555,309 11.071 0.16%
2023-10-10 0 12.54 12.54 12.56 12.50 12.88 2,110,000 26,655,023 12.633 11.06 11.06 11.08 11.03 11.36 2,391,562 11.145 -1.26%
2023-10-09 0 12.70 12.68 12.70 12.20 12.84 2,909,803 36,997,241 12.715 11.20 11.19 11.20 10.76 11.33 3,298,092 11.218 3.93%
2023-10-06 0 12.22 12.18 12.22 11.94 12.26 929,000 11,299,192 12.163 10.78 10.75 10.78 10.53 10.82 1,052,967 10.731 2.86%
2023-10-05 0 11.88 11.88 11.90 11.86 12.26 1,559,000 18,639,850 11.956 10.48 10.48 10.50 10.46 10.82 1,767,035 10.549 -2.62%
2023-10-04 0 12.20 12.20 12.22 11.98 12.38 1,220,584 14,794,703 12.121 10.76 10.76 10.78 10.57 10.92 1,383,461 10.694 -1.45%
2023-10-03 0 12.38 12.34 12.38 11.92 12.40 1,417,277 17,212,140 12.145 10.92 10.89 10.92 10.52 10.94 1,606,401 10.715 0.00%
2023-09-29 0 12.38 12.36 12.38 12.18 12.52 1,259,846 15,583,630 12.370 10.92 10.90 10.92 10.75 11.05 1,427,962 10.913 -0.64%
2023-09-28 0 12.46 12.40 12.46 12.06 12.64 2,457,705 30,369,756 12.357 10.99 10.94 10.99 10.64 11.15 2,785,665 10.902 0.97%
2023-09-27 0 12.34 12.34 12.36 12.22 12.46 2,077,625 25,638,393 12.340 10.89 10.89 10.90 10.78 10.99 2,354,866 10.887 0.49%
2023-09-26 0 12.28 12.26 12.28 11.86 12.36 2,897,564 35,331,855 12.194 10.83 10.82 10.83 10.46 10.90 3,284,219 10.758 2.16%
2023-09-25 0 12.02 12.00 12.02 11.80 12.30 5,523,000 66,215,694 11.989 10.60 10.59 10.60 10.41 10.85 6,259,997 10.578 1.35%
2023-09-22 0 11.86 11.84 11.86 11.48 12.10 5,499,490 64,575,402 11.742 10.46 10.45 10.46 10.13 10.68 6,233,350 10.360 -1.66%
2023-09-21 0 12.06 12.06 12.08 11.82 12.14 2,566,000 30,741,590 11.980 10.64 10.64 10.66 10.43 10.71 2,908,411 10.570 0.50%
2023-09-20 0 12.00 12.00 12.02 11.84 12.28 3,138,083 37,644,401 11.996 10.59 10.59 10.60 10.45 10.83 3,556,834 10.584 1.01%
2023-09-19 0 11.88 11.88 11.90 11.80 12.12 1,575,910 18,789,399 11.923 10.48 10.48 10.50 10.41 10.69 1,786,202 10.519 -1.66%
2023-09-18 0 12.08 12.06 12.08 11.38 12.30 6,705,643 80,297,055 11.975 10.66 10.64 10.66 10.04 10.85 7,600,454 10.565 1.51%
2023-09-15 0 11.90 11.88 11.90 11.76 12.10 12,294,456 146,371,101 11.906 10.50 10.48 10.50 10.38 10.68 13,935,047 10.504 -0.67%
2023-09-14 0 11.98 11.96 11.98 11.70 12.30 4,508,943 53,631,943 11.895 10.57 10.55 10.57 10.32 10.85 5,110,623 10.494 -2.12%
2023-09-13 0 12.24 12.24 12.26 12.06 12.78 3,010,000 37,100,369 12.326 10.80 10.80 10.82 10.64 11.28 3,411,659 10.875 -3.32%
2023-09-12 0 12.66 12.64 12.66 12.58 12.88 1,947,994 24,672,623 12.666 11.17 11.15 11.17 11.10 11.36 2,207,937 11.175 -1.09%
2023-09-11 0 12.80 12.78 12.80 12.54 12.92 4,892,713 62,329,535 12.739 11.29 11.28 11.29 11.06 11.40 5,545,604 11.239 0.31%
2023-09-07 0 12.76 12.72 12.76 12.54 12.80 2,568,510 32,654,336 12.713 11.26 11.22 11.26 11.06 11.29 2,911,256 11.217 -0.16%
2023-09-06 0 12.78 12.78 12.82 12.58 12.92 3,381,749 43,040,623 12.727 11.28 11.28 11.31 11.10 11.40 3,833,015 11.229 -1.08%
2023-09-05 0 12.92 12.88 12.92 12.64 13.08 3,907,444 50,328,681 12.880 11.40 11.36 11.40 11.15 11.54 4,428,859 11.364 0.16%
2023-09-04 0 12.90 12.90 12.92 12.00 12.98 6,867,876 85,779,127 12.490 11.38 11.38 11.40 10.59 11.45 7,784,336 11.019 5.39%
2023-08-31 0 12.24 12.20 12.24 12.12 12.40 5,251,567 64,295,059 12.243 10.80 10.76 10.80 10.69 10.94 5,952,344 10.802 0.82%
2023-08-30 0 12.14 12.10 12.14 11.84 12.14 2,585,065 31,110,254 12.035 10.71 10.68 10.71 10.45 10.71 2,930,020 10.618 3.41%
2023-08-29 0 11.74 11.74 11.76 11.52 11.86 2,660,682 31,150,085 11.708 10.36 10.36 10.38 10.16 10.46 3,015,727 10.329 1.91%
2023-08-28 0 11.52 11.52 11.56 11.48 11.94 3,539,500 41,075,200 11.605 10.16 10.16 10.20 10.13 10.53 4,011,816 10.239 1.95%
2023-08-25 0 11.30 11.30 11.36 11.30 11.60 884,000 10,054,900 11.374 9.970 9.970 10.02 9.970 10.23 1,001,962 10.035 -1.05%
2023-08-24 0 11.42 11.42 11.44 11.26 11.68 2,209,527 25,191,935 11.402 10.08 10.08 10.09 9.934 10.30 2,504,370 10.059 0.18%
2023-08-23 0 11.40 11.40 11.42 11.34 11.64 1,676,228 19,153,152 11.426 10.06 10.06 10.08 10.00 10.27 1,899,906 10.081 -1.04%
2023-08-22 0 11.52 11.52 11.58 11.46 11.60 2,736,000 31,577,133 11.541 10.16 10.16 10.22 10.11 10.23 3,101,096 10.183 0.88%
2023-08-21 0 11.42 11.42 11.44 11.20 11.56 2,251,000 25,692,410 11.414 10.08 10.08 10.09 9.881 10.20 2,551,377 10.070 -0.70%
2023-08-18 0 11.50 11.48 11.50 11.38 11.76 2,488,425 28,816,461 11.580 10.15 10.13 10.15 10.04 10.38 2,820,484 10.217 -0.35%
2023-08-17 0 11.54 11.54 11.56 11.12 11.66 3,934,332 45,184,865 11.485 10.18 10.18 10.20 9.811 10.29 4,459,335 10.133 0.00%
2023-08-16 0 11.54 11.54 11.56 11.44 11.92 4,398,290 50,886,217 11.570 10.18 10.18 10.20 10.09 10.52 4,985,204 10.207 -3.35%
2023-08-15 0 11.94 11.94 11.96 11.80 12.22 2,414,000 28,866,017 11.958 10.53 10.53 10.55 10.41 10.78 2,736,128 10.550 -2.13%
2023-08-14 0 12.20 12.18 12.20 11.80 12.36 4,284,603 51,689,988 12.064 10.76 10.75 10.76 10.41 10.90 4,856,347 10.644 -0.16%
2023-08-11 0 12.22 12.20 12.22 12.14 12.52 1,864,000 22,836,460 12.251 10.78 10.76 10.78 10.71 11.05 2,112,735 10.809 -2.08%
2023-08-10 0 12.48 12.48 12.50 12.02 12.56 2,555,395 31,804,050 12.446 11.01 11.01 11.03 10.60 11.08 2,896,391 10.981 0.48%
2023-08-09 0 12.42 12.38 12.42 12.26 12.70 1,836,937 22,932,603 12.484 10.96 10.92 10.96 10.82 11.20 2,082,061 11.014 -1.58%
2023-08-08 0 12.62 12.62 12.70 12.34 12.78 3,849,500 48,650,344 12.638 11.13 11.13 11.20 10.89 11.28 4,363,183 11.150 1.77%
2023-08-07 0 12.40 12.36 12.40 12.28 12.68 1,780,654 22,124,560 12.425 10.94 10.90 10.94 10.83 11.19 2,018,267 10.962 0.16%
2023-08-04 0 12.38 12.36 12.38 12.24 12.62 1,697,948 21,081,638 12.416 10.92 10.90 10.92 10.80 11.13 1,924,525 10.954 -0.16%
2023-08-03 0 12.40 12.38 12.40 12.20 12.68 3,366,890 41,996,698 12.473 10.94 10.92 10.94 10.76 11.19 3,816,173 11.005 0.00%
2023-08-02 0 12.40 12.36 12.40 12.30 12.76 3,286,365 41,047,910 12.490 10.94 10.90 10.94 10.85 11.26 3,724,903 11.020 0.32%
2023-08-01 0 12.36 12.34 12.36 12.22 12.56 3,907,397 48,293,440 12.360 10.90 10.89 10.90 10.78 11.08 4,428,806 10.904 0.32%
2023-07-31 0 12.32 12.32 12.34 12.10 12.74 6,812,933 83,867,972 12.310 10.87 10.87 10.89 10.68 11.24 7,722,061 10.861 -3.60%
2023-07-28 0 12.78 12.72 12.78 12.34 12.94 5,268,605 66,833,120 12.685 11.28 11.22 11.28 10.89 11.42 5,971,656 11.192 0.79%
2023-07-27 0 12.68 12.62 12.68 12.54 13.08 6,566,428 83,671,567 12.742 11.19 11.13 11.19 11.06 11.54 7,442,662 11.242 -0.78%
2023-07-26 0 12.78 12.76 12.78 11.40 12.82 11,100,059 138,352,254 12.464 11.28 11.26 11.28 10.06 11.31 12,581,268 10.997 8.86%
2023-07-25 0 11.74 11.70 11.74 11.26 11.80 6,312,867 72,983,712 11.561 10.36 10.32 10.36 9.934 10.41 7,155,266 10.200 4.82%
2023-07-24 0 11.20 11.20 11.22 10.86 11.38 3,866,501 43,470,516 11.243 9.881 9.881 9.899 9.581 10.04 4,382,453 9.9192 1.08%
2023-07-21 0 11.08 11.06 11.08 11.00 11.36 2,552,500 28,416,780 11.133 9.776 9.758 9.776 9.705 10.02 2,893,109 9.8222 -0.54%
2023-07-20 0 11.14 11.10 11.14 10.94 11.20 2,883,571 32,155,357 11.151 9.828 9.793 9.828 9.652 9.881 3,268,359 9.8384 0.72%
2023-07-19 0 11.06 11.00 11.06 10.86 11.10 4,388,960 48,401,061 11.028 9.758 9.705 9.758 9.581 9.793 4,974,629 9.7296 0.73%
2023-07-18 0 10.98 10.94 10.98 10.52 11.00 4,461,695 48,607,935 10.895 9.687 9.652 9.687 9.281 9.705 5,057,070 9.6119 2.43%
2023-07-14 0 10.72 10.68 10.72 10.32 10.74 4,613,729 48,946,096 10.609 9.458 9.423 9.458 9.105 9.476 5,229,392 9.3598 3.08%
2023-07-13 0 10.40 10.40 10.42 10.38 10.56 2,627,971 27,499,504 10.464 9.176 9.176 9.193 9.158 9.317 2,978,651 9.2322 -0.19%
2023-07-12 0 10.42 10.40 10.42 10.34 10.60 2,980,396 31,076,718 10.427 9.193 9.176 9.193 9.123 9.352 3,378,105 9.1995 0.58%
2023-07-11 0 10.36 10.34 10.36 10.18 10.50 3,430,973 35,506,953 10.349 9.140 9.123 9.140 8.981 9.264 3,888,807 9.1306 1.77%
2023-07-10 0 10.18 10.16 10.18 9.980 10.26 2,150,066 21,776,656 10.128 8.981 8.964 8.981 8.805 9.052 2,436,974 8.9359 0.59%
2023-07-07 0 10.12 10.12 10.16 10.10 10.28 1,430,183 14,558,244 10.179 8.929 8.929 8.964 8.911 9.070 1,621,029 8.9809 -1.17%
2023-07-06 0 10.24 10.22 10.24 10.14 10.50 2,625,962 26,954,161 10.265 9.034 9.017 9.034 8.946 9.264 2,976,374 9.0560 -0.97%
2023-07-05 0 10.34 10.34 10.36 10.20 10.48 1,673,158 17,284,031 10.330 9.123 9.123 9.140 8.999 9.246 1,896,427 9.1140 -0.58%
2023-07-04 0 10.40 10.40 10.42 10.34 10.56 2,036,465 21,262,117 10.441 9.176 9.176 9.193 9.123 9.317 2,308,214 9.2115 -0.19%
2023-07-03 0 10.42 10.42 10.44 10.26 10.66 3,665,386 38,127,583 10.402 9.193 9.193 9.211 9.052 9.405 4,154,501 9.1774 1.56%
2023-06-30 0 10.26 10.24 10.26 10.00 10.34 3,429,321 35,094,531 10.234 9.052 9.034 9.052 8.823 9.123 3,886,935 9.0288 0.79%
2023-06-29 0 10.18 10.16 10.18 9.990 10.30 2,508,435 25,472,520 10.155 8.981 8.964 8.981 8.814 9.087 2,843,164 8.9592 -0.20%
2023-06-28 0 10.20 10.20 10.22 10.08 10.34 2,735,624 27,884,917 10.193 8.999 8.999 9.017 8.893 9.123 3,100,670 8.9932 -1.35%
2023-06-27 0 10.34 10.30 10.34 9.840 10.40 5,180,150 53,074,982 10.246 9.123 9.087 9.123 8.682 9.176 5,871,397 9.0396 3.40%
2023-06-26 0 10.00 9.990 10.00 9.830 10.14 4,273,090 42,752,765 10.005 8.823 8.814 8.823 8.673 8.946 4,843,298 8.8272 1.94%
2023-06-23 0 9.810 9.800 9.810 9.750 10.22 1,960,500 19,302,290 9.8456 8.655 8.646 8.655 8.602 9.017 2,222,112 8.6865 -4.01%
2023-06-21 0 10.22 10.22 10.24 10.10 10.40 3,218,204 32,906,094 10.225 9.017 9.017 9.034 8.911 9.176 3,647,646 9.0212 -1.35%
2023-06-20 0 10.36 10.34 10.36 10.20 10.46 2,250,000 23,240,049 10.329 9.140 9.123 9.140 8.999 9.229 2,550,243 9.1129 0.00%
2023-06-19 0 10.36 10.36 10.38 10.22 10.60 5,598,143 57,820,913 10.329 9.140 9.140 9.158 9.017 9.352 6,345,168 9.1126 -1.15%
2023-06-16 0 10.48 10.46 10.48 10.36 10.80 7,288,465 76,854,664 10.545 9.246 9.229 9.246 9.140 9.529 8,261,049 9.3033 -0.19%
2023-06-15 0 10.50 10.50 10.52 10.26 10.60 9,501,646 99,189,360 10.439 9.264 9.264 9.281 9.052 9.352 10,769,560 9.2102 1.94%
2023-06-14 0 10.30 10.28 10.30 10.08 10.46 10,944,766 112,215,305 10.253 9.087 9.070 9.087 8.893 9.229 12,405,252 9.0458 2.79%
2023-06-13 0 10.02 10.00 10.04 9.770 10.16 5,450,939 54,405,294 9.9809 8.840 8.823 8.858 8.620 8.964 6,178,321 8.8058 1.21%
2023-06-12 0 9.900 9.900 9.910 9.720 10.02 5,628,000 55,270,939 9.8207 8.734 8.734 8.743 8.576 8.840 6,379,009 8.6645 -0.10%
2023-06-09 0 9.910 9.910 9.920 9.890 10.22 2,790,960 27,845,517 9.9770 8.743 8.743 8.752 8.726 9.017 3,163,390 8.8024 -1.10%
2023-06-08 0 10.02 9.990 10.02 9.780 10.04 4,170,259 41,500,017 9.9514 8.840 8.814 8.840 8.629 8.858 4,726,745 8.7798 2.14%
2023-06-07 0 9.810 9.810 9.820 9.610 9.960 2,611,418 25,508,748 9.7682 8.655 8.655 8.664 8.479 8.787 2,959,890 8.6181 -0.20%
2023-06-06 0 9.830 9.830 9.840 9.590 9.990 3,859,396 37,795,757 9.7932 8.673 8.673 8.682 8.461 8.814 4,374,400 8.6402 0.00%
2023-06-05 0 9.830 9.810 9.830 9.600 9.910 2,839,933 27,916,244 9.8299 8.673 8.655 8.673 8.470 8.743 3,218,898 8.6726 -0.00%
2023-06-02 0 10.02 10.00 10.02 9.780 10.06 6,353,604 63,202,941 9.9476 8.673 8.655 8.673 8.465 8.707 7,340,632 8.6100 2.04%
2023-06-01 0 9.820 9.760 9.820 9.770 10.40 8,279,839 82,251,402 9.9339 8.500 8.448 8.500 8.456 9.002 9,566,107 8.5982 -5.03%
2023-05-31 0 10.34 10.32 10.34 9.990 10.42 18,594,316 192,097,157 10.331 8.950 8.932 8.950 8.647 9.019 21,482,931 8.9419 -0.77%
2023-05-30 0 10.42 10.42 10.44 10.28 10.56 3,593,349 37,452,315 10.423 9.019 9.019 9.036 8.898 9.140 4,151,573 9.0212 -0.38%
2023-05-29 0 10.46 10.44 10.46 10.34 10.66 2,942,756 30,951,963 10.518 9.054 9.036 9.054 8.950 9.227 3,399,911 9.1038 -0.38%
2023-05-25 0 10.50 10.48 10.50 10.20 10.66 7,152,092 74,539,722 10.422 9.088 9.071 9.088 8.828 9.227 8,263,165 9.0207 -0.76%
2023-05-24 0 10.58 10.56 10.58 10.46 10.80 3,899,360 41,305,776 10.593 9.157 9.140 9.157 9.054 9.348 4,505,123 9.1686 -1.86%
2023-05-23 0 10.78 10.78 10.80 10.74 11.30 2,369,524 25,654,127 10.827 9.331 9.331 9.348 9.296 9.781 2,737,628 9.3709 -1.64%
2023-05-22 0 10.96 10.92 10.96 10.70 11.10 3,926,371 42,694,378 10.874 9.486 9.452 9.486 9.261 9.607 4,536,330 9.4117 -0.18%
2023-05-19 0 10.98 10.96 10.98 10.64 11.12 4,178,952 45,556,404 10.901 9.504 9.486 9.504 9.209 9.625 4,828,149 9.4356 -1.79%
2023-05-18 0 11.18 11.10 11.18 10.96 11.34 4,167,946 46,232,945 11.093 9.677 9.607 9.677 9.486 9.815 4,815,434 9.6010 0.72%
2023-05-17 0 11.10 11.08 11.10 10.80 11.40 6,990,580 78,535,910 11.235 9.607 9.590 9.607 9.348 9.867 8,076,562 9.7239 0.54%
2023-05-16 0 11.04 11.00 11.04 10.82 11.26 6,802,207 74,981,289 11.023 9.556 9.521 9.556 9.365 9.746 7,858,925 9.5409 -2.13%
2023-05-15 0 11.28 11.28 11.30 10.34 11.34 15,750,356 173,348,347 11.006 9.763 9.763 9.781 8.950 9.815 18,197,163 9.5261 8.46%
2023-05-12 0 10.40 10.40 10.42 10.30 10.60 8,523,898 88,506,217 10.383 9.002 9.002 9.019 8.915 9.175 9,848,080 8.9872 -1.14%
2023-05-11 0 10.52 10.50 10.52 10.38 10.72 5,261,374 55,170,002 10.486 9.105 9.088 9.105 8.984 9.279 6,078,725 9.0759 -1.50%
2023-05-10 0 10.68 10.64 10.68 10.42 10.88 4,641,956 49,283,262 10.617 9.244 9.209 9.244 9.019 9.417 5,363,081 9.1894 -0.19%
2023-05-09 0 10.70 10.68 10.70 10.56 10.88 2,274,564 24,407,498 10.731 9.261 9.244 9.261 9.140 9.417 2,627,916 9.2878 -0.93%
2023-05-08 0 10.80 10.78 10.80 10.44 11.06 10,233,565 110,573,658 10.805 9.348 9.331 9.348 9.036 9.573 11,823,343 9.3521 1.31%
2023-05-05 0 10.66 10.64 10.66 10.34 10.68 6,025,380 63,321,347 10.509 9.227 9.209 9.227 8.950 9.244 6,961,419 9.0960 1.52%
2023-05-04 0 10.50 10.48 10.50 10.30 10.76 10,542,647 110,283,788 10.461 9.088 9.071 9.088 8.915 9.313 12,180,440 9.0542 0.00%
2023-05-03 0 10.50 10.48 10.50 10.40 10.58 1,631,904 17,104,945 10.482 9.088 9.071 9.088 9.002 9.157 1,885,419 9.0722 -0.76%
2023-05-02 0 10.58 10.52 10.58 10.28 10.74 5,761,074 60,716,991 10.539 9.157 9.105 9.157 8.898 9.296 6,656,053 9.1221 1.73%
2023-04-28 0 10.40 10.40 10.42 9.730 10.46 13,457,752 137,358,164 10.207 9.002 9.002 9.019 8.422 9.054 15,548,405 8.8342 5.91%
2023-04-27 0 9.820 9.820 9.830 9.680 9.910 5,531,560 54,359,564 9.8272 8.500 8.500 8.508 8.378 8.577 6,390,884 8.5058 0.20%
2023-04-26 0 9.800 9.800 9.810 9.200 9.960 8,956,849 87,044,568 9.7182 8.482 8.482 8.491 7.963 8.621 10,348,290 8.4115 4.93%
2023-04-25 0 9.340 9.340 9.350 9.200 9.470 3,809,453 35,514,379 9.3227 8.084 8.084 8.093 7.963 8.197 4,401,249 8.0692 -1.68%
2023-04-24 0 9.500 9.490 9.500 9.240 9.700 5,611,991 53,430,472 9.5208 8.223 8.214 8.223 7.998 8.396 6,483,810 8.2406 0.21%
2023-04-21 0 9.480 9.420 9.480 9.210 9.490 5,352,909 50,099,195 9.3592 8.205 8.153 8.205 7.972 8.214 6,184,480 8.1008 0.11%
2023-04-20 0 9.470 9.460 9.470 8.770 9.600 15,614,078 145,464,274 9.3162 8.197 8.188 8.197 7.591 8.309 18,039,715 8.0636 7.25%
2023-04-19 0 8.830 8.830 8.870 8.370 8.970 14,215,387 124,060,705 8.7272 7.643 7.643 7.677 7.245 7.764 16,423,738 7.5537 4.74%
2023-04-18 0 8.430 8.400 8.440 8.180 8.450 3,845,121 32,242,746 8.3854 7.296 7.271 7.305 7.080 7.314 4,442,458 7.2579 0.84%
2023-04-17 0 8.360 8.320 8.360 8.200 8.380 3,996,830 33,290,777 8.3293 7.236 7.201 7.236 7.097 7.253 4,617,735 7.2093 1.33%
2023-04-14 0 8.250 8.230 8.250 8.080 8.260 4,809,212 39,440,980 8.2011 7.141 7.123 7.141 6.994 7.149 5,556,320 7.0984 1.10%
2023-04-13 0 8.160 8.150 8.160 7.720 8.170 7,359,585 58,509,421 7.9501 7.063 7.054 7.063 6.682 7.071 8,502,892 6.8811 3.16%
2023-04-12 0 7.910 7.910 7.920 7.870 8.020 2,156,613 17,059,520 7.9103 6.846 6.846 6.855 6.812 6.942 2,491,641 6.8467 -1.74%
2023-04-11 0 8.050 8.020 8.050 7.850 8.050 3,468,250 27,691,289 7.9842 6.968 6.942 6.968 6.794 6.968 4,007,040 6.9107 0.88%
2023-04-06 0 7.980 7.970 7.980 7.940 8.110 1,636,694 13,095,068 8.0009 6.907 6.898 6.907 6.872 7.020 1,890,953 6.9251 -0.99%
2023-04-04 0 8.060 8.030 8.060 7.990 8.150 1,713,079 13,764,401 8.0349 6.976 6.950 6.976 6.916 7.054 1,979,205 6.9545 -1.10%
2023-04-03 0 8.150 8.100 8.150 8.050 8.210 1,626,312 13,240,308 8.1413 7.054 7.011 7.054 6.968 7.106 1,878,958 7.0466 -0.24%
2023-03-31 0 8.170 8.140 8.170 8.120 8.330 1,946,119 15,901,763 8.1710 7.071 7.045 7.071 7.028 7.210 2,248,447 7.0723 0.00%
2023-03-30 0 8.170 8.170 8.190 8.100 8.250 2,001,656 16,380,620 8.1835 7.071 7.071 7.089 7.011 7.141 2,312,612 7.0832 -0.24%
2023-03-29 0 8.190 8.180 8.190 8.050 8.190 1,611,263 13,106,382 8.1342 7.089 7.080 7.089 6.968 7.089 1,861,572 7.0405 0.37%
2023-03-28 0 8.160 8.120 8.160 8.040 8.180 1,496,219 12,137,057 8.1118 7.063 7.028 7.063 6.959 7.080 1,728,656 7.0211 0.37%
2023-03-27 0 8.130 8.100 8.130 8.090 8.220 1,359,848 11,069,621 8.1403 7.037 7.011 7.037 7.002 7.115 1,571,099 7.0458 -1.45%
2023-03-24 0 8.250 8.230 8.250 7.800 8.340 3,737,403 30,728,185 8.2218 7.141 7.123 7.141 6.751 7.219 4,318,006 7.1163 0.24%
2023-03-23 0 8.230 8.230 8.240 8.040 8.250 5,706,838 46,656,850 8.1756 7.123 7.123 7.132 6.959 7.141 6,593,392 7.0763 1.60%
2023-03-22 0 8.100 8.100 8.120 7.810 8.180 4,764,046 38,555,396 8.0930 7.011 7.011 7.028 6.760 7.080 5,504,137 7.0048 2.92%
2023-03-21 0 7.870 7.870 7.970 7.210 8.020 4,627,608 36,068,739 7.7943 6.812 6.812 6.898 6.241 6.942 5,346,504 6.7462 6.93%
2023-03-20 0 7.360 7.360 7.370 7.280 7.470 818,000 6,020,590 7.3601 6.370 6.370 6.379 6.301 6.466 945,076 6.3705 -1.47%
2023-03-17 0 7.470 7.470 7.480 7.270 7.580 2,909,185 21,782,775 7.4876 6.466 6.466 6.474 6.292 6.561 3,361,125 6.4808 1.63%
2023-03-16 0 7.350 7.330 7.350 7.290 7.980 1,715,280 12,628,715 7.3625 6.362 6.344 6.362 6.310 6.907 1,981,748 6.3725 -0.27%
2023-03-15 0 7.370 7.360 7.370 7.220 7.460 2,024,039 14,914,969 7.3689 6.379 6.370 6.379 6.249 6.457 2,338,472 6.3781 2.79%
2023-03-14 0 7.170 7.170 7.220 7.100 7.520 3,170,536 22,942,976 7.2363 6.206 6.206 6.249 6.145 6.509 3,663,077 6.2633 -4.65%
2023-03-13 0 7.520 7.500 7.520 7.350 7.550 1,908,992 14,239,051 7.4589 6.509 6.492 6.509 6.362 6.535 2,205,553 6.4560 1.90%
2023-03-10 0 7.380 7.370 7.380 7.300 7.570 3,270,000 24,238,160 7.4123 6.388 6.379 6.388 6.318 6.552 3,777,992 6.4156 -2.89%
2023-03-09 0 7.600 7.600 7.630 7.580 7.770 1,745,678 13,306,479 7.6225 6.578 6.578 6.604 6.561 6.725 2,016,868 6.5976 -1.04%
2023-03-08 0 7.680 7.670 7.680 7.580 7.810 2,478,000 18,942,565 7.6443 6.647 6.639 6.647 6.561 6.760 2,862,956 6.6164 -1.16%
2023-03-07 0 7.770 7.770 7.800 7.700 8.050 3,583,485 28,181,363 7.8642 6.725 6.725 6.751 6.665 6.968 4,140,177 6.8068 -0.38%
2023-03-06 0 7.800 7.800 7.810 7.730 7.980 2,809,712 21,887,836 7.7901 6.751 6.751 6.760 6.691 6.907 3,246,199 6.7426 -2.50%
2023-03-03 0 8.000 7.980 8.000 7.860 8.070 2,715,000 21,752,230 8.0119 6.924 6.907 6.924 6.803 6.985 3,136,773 6.9346 1.01%
2023-03-02 0 7.920 7.890 7.920 7.850 8.040 2,359,333 18,674,229 7.9150 6.855 6.829 6.855 6.794 6.959 2,725,854 6.8508 0.13%
2023-03-01 0 7.910 7.910 7.950 7.800 8.000 1,792,666 14,154,568 7.8958 6.846 6.846 6.881 6.751 6.924 2,071,155 6.8341 1.02%
2023-02-28 0 7.830 7.830 7.850 7.830 8.050 2,110,000 16,613,690 7.8738 6.777 6.777 6.794 6.777 6.968 2,437,787 6.8151 -1.76%
2023-02-27 0 7.970 7.970 7.990 7.910 8.180 2,417,280 19,448,324 8.0455 6.898 6.898 6.916 6.846 7.080 2,792,803 6.9637 -0.25%
2023-02-24 0 7.990 7.990 8.000 7.800 8.070 2,433,349 19,343,585 7.9494 6.916 6.916 6.924 6.751 6.985 2,811,368 6.8805 -0.25%
2023-02-23 0 8.010 7.970 8.010 7.920 8.300 2,324,055 18,624,571 8.0138 6.933 6.898 6.933 6.855 7.184 2,685,095 6.9363 0.13%
2023-02-22 0 8.000 7.950 8.000 7.770 8.040 1,693,309 13,458,862 7.9483 6.924 6.881 6.924 6.725 6.959 1,956,363 6.8795 0.25%
2023-02-21 0 7.980 7.980 7.990 7.810 8.000 1,918,495 15,255,660 7.9519 6.907 6.907 6.916 6.760 6.924 2,216,532 6.8827 1.01%
2023-02-20 0 7.900 7.900 7.930 7.650 7.970 1,993,564 15,623,485 7.8370 6.838 6.838 6.864 6.621 6.898 2,303,263 6.7832 1.41%
2023-02-17 0 7.790 7.760 7.790 7.730 7.960 1,597,228 12,480,032 7.8136 6.743 6.717 6.743 6.691 6.890 1,845,356 6.7629 -0.64%
2023-02-16 0 7.840 7.820 7.860 7.800 8.180 2,485,690 19,772,964 7.9547 6.786 6.769 6.803 6.751 7.080 2,871,840 6.8851 -3.69%
2023-02-15 0 8.140 8.120 8.140 8.000 8.170 2,437,000 19,724,460 8.0937 7.045 7.028 7.045 6.924 7.071 2,815,586 7.0055 0.37%
2023-02-14 0 8.110 8.100 8.110 7.910 8.120 2,140,580 17,215,817 8.0426 7.020 7.011 7.020 6.846 7.028 2,473,118 6.9612 0.62%
2023-02-13 0 8.060 8.050 8.060 7.610 8.060 3,344,611 26,493,185 7.9212 6.976 6.968 6.976 6.587 6.976 3,864,194 6.8561 4.81%
2023-02-10 0 7.690 7.670 7.690 7.600 8.170 1,791,028 13,835,721 7.7250 6.656 6.639 6.656 6.578 7.071 2,069,263 6.6863 -1.16%
2023-02-09 0 7.780 7.780 7.810 7.570 7.820 1,902,003 14,645,608 7.7001 6.734 6.734 6.760 6.552 6.769 2,197,478 6.6647 2.10%
2023-02-08 0 7.620 7.610 7.620 7.560 7.800 1,934,569 14,841,741 7.6719 6.595 6.587 6.595 6.543 6.751 2,235,103 6.6403 -1.80%
2023-02-07 0 7.760 7.750 7.760 7.700 7.840 1,735,667 13,499,105 7.7775 6.717 6.708 6.717 6.665 6.786 2,005,302 6.7317 -0.89%
2023-02-06 0 7.830 7.780 7.830 7.700 7.870 1,803,119 14,040,013 7.7865 6.777 6.734 6.777 6.665 6.812 2,083,232 6.7395 -0.25%
2023-02-03 0 7.850 7.810 7.850 7.770 7.990 1,666,499 13,061,956 7.8380 6.794 6.760 6.794 6.725 6.916 1,925,389 6.7841 -0.76%
2023-02-02 0 7.910 7.890 7.910 7.860 8.060 2,641,375 21,049,438 7.9691 6.846 6.829 6.846 6.803 6.976 3,051,711 6.8976 -1.74%
2023-02-01 0 8.050 8.010 8.050 7.900 8.050 1,873,737 14,951,851 7.9797 6.968 6.933 6.968 6.838 6.968 2,164,821 6.9067 1.64%
2023-01-31 0 7.920 7.900 7.920 7.830 8.220 2,899,243 23,008,054 7.9359 6.855 6.838 6.855 6.777 7.115 3,349,638 6.8688 -1.74%
2023-01-30 0 8.060 8.020 8.060 8.000 8.380 2,769,991 22,499,184 8.1225 6.976 6.942 6.976 6.924 7.253 3,200,307 7.0303 -2.42%
2023-01-27 0 8.260 8.260 8.290 8.150 8.360 1,904,125 15,687,930 8.2389 7.149 7.149 7.175 7.054 7.236 2,199,930 7.1311 1.35%
2023-01-26 0 8.150 8.130 8.150 8.070 8.170 763,885 6,209,271 8.1285 7.054 7.037 7.054 6.985 7.071 882,554 7.0356 -0.37%
2023-01-20 0 8.180 8.160 8.180 8.110 8.280 1,382,372 11,304,496 8.1776 7.080 7.063 7.080 7.020 7.167 1,597,123 7.0780 0.49%
2023-01-19 0 8.140 8.130 8.140 8.090 8.220 1,138,816 9,279,274 8.1482 7.045 7.037 7.045 7.002 7.115 1,315,730 7.0526 0.12%
2023-01-18 0 8.130 8.090 8.130 7.940 8.140 1,755,113 14,093,813 8.0301 7.037 7.002 7.037 6.872 7.045 2,027,769 6.9504 1.50%
2023-01-17 0 8.010 7.970 8.010 7.910 8.070 2,051,997 16,389,485 7.9871 6.933 6.898 6.933 6.846 6.985 2,370,773 6.9131 -0.37%
2023-01-16 0 8.040 8.030 8.040 7.950 8.070 1,771,484 14,210,164 8.0216 6.959 6.950 6.959 6.881 6.985 2,046,683 6.9430 -0.12%
2023-01-13 0 8.050 8.040 8.050 7.980 8.100 1,984,426 15,946,483 8.0358 6.968 6.959 6.968 6.907 7.011 2,292,705 6.9553 0.00%
2023-01-12 0 8.050 8.040 8.050 8.000 8.270 4,606,565 37,292,824 8.0956 6.968 6.959 6.968 6.924 7.158 5,322,192 7.0070 -1.83%
2023-01-11 0 8.200 8.200 8.210 8.100 8.290 2,548,152 20,865,960 8.1887 7.097 7.097 7.106 7.011 7.175 2,944,006 7.0876 -0.61%
2023-01-10 0 8.250 8.230 8.250 8.090 8.300 2,985,542 24,468,886 8.1958 7.141 7.123 7.141 7.002 7.184 3,449,344 7.0938 0.36%
2023-01-09 0 8.220 8.200 8.220 8.160 8.400 2,175,600 17,888,420 8.2223 7.115 7.097 7.115 7.063 7.271 2,513,578 7.1167 0.24%
2023-01-06 0 8.200 8.180 8.200 7.870 8.230 2,630,449 21,182,158 8.0527 7.097 7.080 7.097 6.812 7.123 3,039,088 6.9699 3.14%
2023-01-05 0 7.950 7.940 7.950 7.910 8.150 1,856,417 14,862,485 8.0060 6.881 6.872 6.881 6.846 7.054 2,144,810 6.9295 0.00%
2023-01-04 0 7.950 7.950 7.980 7.900 8.050 1,810,040 14,378,678 7.9438 6.881 6.881 6.907 6.838 6.968 2,091,229 6.8757 -0.63%
2023-01-03 0 8.000 7.980 8.000 7.800 8.010 1,621,214 12,884,305 7.9473 6.924 6.907 6.924 6.751 6.933 1,873,069 6.8787 -0.25%
2022-12-30 0 8.020 8.000 8.020 7.800 8.150 2,134,891 17,085,755 8.0031 6.942 6.924 6.942 6.751 7.054 2,466,545 6.9270 2.04%
2022-12-29 0 7.860 7.800 7.860 7.700 7.860 1,110,000 8,643,935 7.7873 6.803 6.751 6.803 6.665 6.803 1,282,438 6.7402 0.90%
2022-12-28 0 7.790 7.780 7.790 7.690 7.940 1,522,000 11,868,365 7.7979 6.743 6.734 6.743 6.656 6.872 1,758,442 6.7494 0.65%
2022-12-23 0 7.740 7.740 7.760 7.600 7.850 870,453 6,743,855 7.7475 6.699 6.699 6.717 6.578 6.794 1,005,677 6.7058 -0.13%
2022-12-22 0 7.750 7.740 7.750 7.700 8.050 2,083,508 16,281,595 7.8145 6.708 6.699 6.708 6.665 6.968 2,407,180 6.7638 -2.39%
2022-12-21 0 7.940 7.910 7.940 7.880 8.150 1,411,000 11,249,470 7.9727 6.872 6.846 6.872 6.820 7.054 1,630,198 6.9007 0.51%
2022-12-20 0 7.900 7.880 7.900 7.820 8.120 1,711,713 13,555,345 7.9192 6.838 6.820 6.838 6.769 7.028 1,977,626 6.8544 -3.07%
2022-12-19 0 8.150 8.150 8.160 8.080 8.280 2,619,345 21,322,507 8.1404 7.054 7.054 7.063 6.994 7.167 3,026,259 7.0458 0.00%
2022-12-16 0 8.150 8.110 8.150 7.620 8.160 5,948,196 47,640,749 8.0093 7.054 7.020 7.054 6.595 7.063 6,872,244 6.9323 3.16%
2022-12-15 0 7.900 7.870 7.900 7.650 7.950 1,956,820 15,270,045 7.8035 6.838 6.812 6.838 6.621 6.881 2,260,811 6.7542 0.89%
2022-12-14 0 7.830 7.800 7.830 7.600 7.960 1,968,883 15,357,259 7.8000 6.777 6.751 6.777 6.578 6.890 2,274,748 6.7512 1.42%
2022-12-13 0 7.720 7.710 7.720 7.600 7.970 2,422,455 18,779,333 7.7522 6.682 6.673 6.682 6.578 6.898 2,798,782 6.7098 -1.66%
2022-12-12 0 7.850 7.790 7.850 7.700 7.950 1,839,000 14,327,795 7.7911 6.794 6.743 6.794 6.665 6.881 2,124,687 6.7435 0.77%
2022-12-09 0 7.790 7.780 7.790 7.610 7.880 2,254,000 17,445,505 7.7398 6.743 6.734 6.743 6.587 6.820 2,604,157 6.6991 0.52%
2022-12-08 0 7.750 7.740 7.750 7.550 7.750 2,058,068 15,756,934 7.6562 6.708 6.699 6.708 6.535 6.708 2,377,788 6.6267 2.79%
2022-12-07 0 7.540 7.540 7.580 7.520 7.940 2,935,080 22,632,865 7.7112 6.526 6.526 6.561 6.509 6.872 3,391,043 6.6743 -4.56%
2022-12-06 0 7.900 7.900 7.910 7.750 7.990 2,152,236 16,928,520 7.8656 6.838 6.838 6.846 6.708 6.916 2,486,584 6.8079 1.54%
2022-12-05 0 7.780 7.780 7.790 7.700 8.150 3,297,272 25,821,424 7.8311 6.734 6.734 6.743 6.665 7.054 3,809,501 6.7782 -2.38%
2022-12-02 0 7.970 7.970 7.980 7.920 8.120 2,164,824 17,354,052 8.0164 6.898 6.898 6.907 6.855 7.028 2,501,128 6.9385 -1.73%
2022-12-01 0 8.110 8.100 8.110 8.010 8.550 7,277,366 60,331,380 8.2903 7.020 7.011 7.020 6.933 7.400 8,407,900 7.1756 -2.41%
2022-11-30 0 8.310 8.300 8.310 7.980 8.310 5,751,070 47,325,986 8.2291 7.193 7.184 7.193 6.907 7.193 6,644,495 7.1226 2.72%
2022-11-29 0 8.090 8.070 8.090 7.990 8.250 3,109,027 25,340,667 8.1507 7.002 6.985 7.002 6.916 7.141 3,592,012 7.0547 -0.37%
2022-11-28 0 8.120 8.120 8.130 7.580 8.190 2,981,614 23,969,088 8.0390 7.028 7.028 7.037 6.561 7.089 3,444,806 6.9580 4.64%
2022-11-25 0 7.760 7.750 7.760 7.660 7.800 798,852 6,179,181 7.7351 6.717 6.708 6.717 6.630 6.751 922,953 6.6950 -1.02%
2022-11-24 0 7.840 7.810 7.840 7.530 7.890 1,893,999 14,660,841 7.7407 6.786 6.760 6.786 6.518 6.829 2,188,230 6.6999 3.84%
2022-11-23 0 7.550 7.540 7.550 7.510 7.830 2,787,000 21,170,586 7.5962 6.535 6.526 6.535 6.500 6.777 3,219,959 6.5748 -2.71%
2022-11-22 0 7.760 7.720 7.760 7.580 7.810 1,532,178 11,779,874 7.6883 6.717 6.682 6.717 6.561 6.760 1,770,201 6.6545 -0.13%
2022-11-21 0 7.770 7.770 7.780 7.620 7.970 1,101,201 8,521,579 7.7384 6.725 6.725 6.734 6.595 6.898 1,272,272 6.6979 -0.77%
2022-11-18 0 7.830 7.820 7.830 7.820 8.140 1,860,900 14,744,827 7.9235 6.777 6.769 6.777 6.769 7.045 2,149,990 6.8581 -2.13%
2022-11-17 0 8.000 8.000 8.010 7.530 8.080 1,795,358 14,207,082 7.9132 6.924 6.924 6.933 6.518 6.994 2,074,266 6.8492 1.01%
2022-11-16 0 7.920 7.920 7.930 7.550 8.140 1,943,847 15,542,162 7.9956 6.855 6.855 6.864 6.535 7.045 2,245,822 6.9205 -2.58%
2022-11-15 0 8.130 8.120 8.130 7.760 8.160 2,706,585 21,651,886 7.9997 7.037 7.028 7.037 6.717 7.063 3,127,051 6.9241 2.01%
2022-11-14 0 7.970 7.960 7.970 7.820 8.060 2,552,685 20,290,329 7.9486 6.898 6.890 6.898 6.769 6.976 2,949,243 6.8798 2.44%
2022-11-11 0 7.780 7.760 7.780 7.390 7.890 4,340,263 33,662,753 7.7559 6.734 6.717 6.734 6.396 6.829 5,014,520 6.7131 4.43%
2022-11-10 0 7.450 7.430 7.450 7.370 7.580 1,815,750 13,502,150 7.4361 6.448 6.431 6.448 6.379 6.561 2,097,826 6.4363 -1.72%
2022-11-09 0 7.580 7.550 7.580 7.500 7.680 2,235,122 16,961,462 7.5886 6.561 6.535 6.561 6.492 6.647 2,582,347 6.5682 1.34%
2022-11-08 0 7.480 7.460 7.480 7.330 7.600 2,611,000 19,396,917 7.4289 6.474 6.457 6.474 6.344 6.578 3,016,617 6.4300 0.54%
2022-11-07 0 7.440 7.410 7.440 7.110 7.460 3,281,618 24,079,176 7.3376 6.440 6.414 6.440 6.154 6.457 3,791,415 6.3510 4.06%
2022-11-04 0 7.150 7.140 7.150 6.810 7.210 2,591,493 18,381,084 7.0929 6.189 6.180 6.189 5.894 6.241 2,994,080 6.1391 4.69%
2022-11-03 0 6.830 6.830 6.840 6.700 6.940 2,864,231 19,484,512 6.8027 5.912 5.912 5.920 5.799 6.007 3,309,187 5.8880 0.15%
2022-11-02 0 6.820 6.800 6.860 6.580 6.910 1,876,000 12,696,460 6.7678 5.903 5.886 5.938 5.695 5.981 2,167,435 5.8578 1.79%
2022-11-01 0 6.700 6.700 6.710 6.450 6.750 2,786,000 18,368,548 6.5932 5.799 5.799 5.808 5.583 5.842 3,218,803 5.7066 4.04%
2022-10-31 0 6.440 6.440 6.450 6.400 6.800 2,223,418 14,469,185 6.5076 5.574 5.574 5.583 5.539 5.886 2,568,825 5.6326 -2.28%
2022-10-28 0 6.590 6.590 6.600 6.530 6.880 2,114,000 14,079,550 6.6601 5.704 5.704 5.713 5.652 5.955 2,442,409 5.7646 -3.23%
2022-10-27 0 6.810 6.800 6.810 6.790 7.040 2,227,215 15,336,189 6.8858 5.894 5.886 5.894 5.877 6.093 2,573,211 5.9599 1.64%
2022-10-26 0 6.700 6.700 6.710 6.590 6.980 2,362,168 15,973,674 6.7623 5.799 5.799 5.808 5.704 6.041 2,729,129 5.8530 -0.59%
2022-10-25 0 6.740 6.720 6.740 6.410 6.800 2,234,099 14,798,849 6.6241 5.834 5.816 5.834 5.548 5.886 2,581,165 5.7334 3.06%
2022-10-24 0 6.540 6.520 6.540 6.410 7.180 2,542,725 16,950,985 6.6665 5.661 5.643 5.661 5.548 6.215 2,937,736 5.7701 -7.10%
2022-10-21 0 7.040 7.020 7.060 6.940 7.190 1,702,778 11,952,928 7.0197 6.093 6.076 6.111 6.007 6.223 1,967,303 6.0758 1.00%
2022-10-20 0 6.970 6.970 6.990 6.800 7.040 2,460,133 17,013,914 6.9159 6.033 6.033 6.050 5.886 6.093 2,842,313 5.9859 -0.71%
2022-10-19 0 7.020 7.020 7.070 7.010 7.200 1,743,837 12,352,129 7.0833 6.076 6.076 6.119 6.067 6.232 2,014,741 6.1309 -0.99%
2022-10-18 0 7.090 7.090 7.100 6.910 7.120 1,756,000 12,336,150 7.0251 6.137 6.137 6.145 5.981 6.163 2,028,793 6.0805 0.42%
2022-10-17 0 7.060 7.060 7.070 6.960 7.150 1,768,500 12,428,200 7.0275 6.111 6.111 6.119 6.024 6.189 2,043,235 6.0826 -0.28%
2022-10-14 0 7.080 7.080 7.100 6.880 7.220 1,817,001 12,819,937 7.0555 6.128 6.128 6.145 5.955 6.249 2,099,271 6.1069 2.02%
2022-10-13 0 6.940 6.940 6.950 6.910 7.100 1,848,347 12,865,444 6.9605 6.007 6.007 6.015 5.981 6.145 2,135,486 6.0246 -1.00%
2022-10-12 0 7.010 7.000 7.010 6.900 7.120 2,273,000 15,951,755 7.0179 6.067 6.059 6.067 5.972 6.163 2,626,109 6.0743 -1.27%
2022-10-11 0 7.100 7.100 7.120 7.070 7.250 1,790,386 12,791,012 7.1443 6.145 6.145 6.163 6.119 6.275 2,068,521 6.1837 -0.70%
2022-10-10 0 7.150 7.130 7.150 7.100 7.470 2,689,194 19,467,466 7.2391 6.189 6.171 6.189 6.145 6.466 3,106,959 6.2658 -2.85%
2022-10-07 0 7.360 7.360 7.370 7.350 7.560 562,000 4,150,295 7.3849 6.370 6.370 6.379 6.362 6.543 649,306 6.3919 -1.60%
2022-10-06 0 7.480 7.480 7.520 7.470 7.840 519,000 3,928,790 7.5699 6.474 6.474 6.509 6.466 6.786 599,626 6.5521 -4.47%
2022-10-05 0 7.830 7.820 7.830 7.580 7.950 806,254 6,283,201 7.7931 6.777 6.769 6.777 6.561 6.881 931,505 6.7452 5.10%
2022-10-03 0 7.450 7.440 7.450 7.340 7.630 792,525 5,905,871 7.4520 6.448 6.440 6.448 6.353 6.604 915,643 6.4500 -2.74%
2022-09-30 0 7.660 7.660 7.690 7.320 7.730 3,390,599 25,670,320 7.5710 6.630 6.630 6.656 6.336 6.691 3,917,326 6.5530 2.13%
2022-09-29 0 7.500 7.500 7.520 7.440 7.900 1,209,333 9,180,358 7.5913 6.492 6.492 6.509 6.440 6.838 1,397,202 6.5705 -1.19%
2022-09-28 0 7.590 7.590 7.620 7.520 8.220 3,308,733 25,703,816 7.7685 6.569 6.569 6.595 6.509 7.115 3,822,742 6.7239 -7.89%
2022-09-27 0 8.240 8.240 8.260 8.080 8.640 1,177,769 9,639,861 8.1848 7.132 7.132 7.149 6.994 7.478 1,360,735 7.0843 1.10%
2022-09-26 0 8.150 8.150 8.180 8.150 8.270 1,816,868 14,904,294 8.2033 7.054 7.054 7.080 7.054 7.158 2,099,117 7.1003 -1.69%
2022-09-23 0 8.290 8.280 8.290 8.290 8.550 1,251,980 10,440,423 8.3391 7.175 7.167 7.175 7.175 7.400 1,446,474 7.2178 -1.78%
2022-09-22 0 8.440 8.430 8.440 8.360 8.530 1,015,904 8,567,466 8.4333 7.305 7.296 7.305 7.236 7.383 1,173,724 7.2994 -0.47%
2022-09-21 0 8.480 8.480 8.500 8.190 8.550 2,112,980 17,869,341 8.4569 7.340 7.340 7.357 7.089 7.400 2,441,230 7.3198 0.95%
2022-09-20 0 8.400 8.400 8.440 8.350 8.550 1,362,000 11,479,120 8.4281 7.271 7.271 7.305 7.227 7.400 1,573,586 7.2949 0.72%
2022-09-19 0 8.340 8.340 8.350 8.320 8.690 1,401,638 11,710,961 8.3552 7.219 7.219 7.227 7.201 7.522 1,619,382 7.2317 0.00%
2022-09-16 0 8.340 8.340 8.400 8.310 8.450 2,248,847 18,782,528 8.3521 7.219 7.219 7.271 7.193 7.314 2,598,204 7.2290 -1.18%
2022-09-15 0 8.440 8.440 8.470 8.400 8.600 1,749,122 14,812,295 8.4684 7.305 7.305 7.331 7.271 7.444 2,020,847 7.3297 -1.40%
2022-09-14 0 8.560 8.540 8.560 8.310 8.580 1,851,865 15,673,315 8.4635 7.409 7.392 7.409 7.193 7.426 2,139,551 7.3255 -0.47%
2022-09-13 0 8.600 8.590 8.600 8.410 8.730 4,410,880 37,964,291 8.6070 7.444 7.435 7.444 7.279 7.556 5,096,107 7.4497 2.75%
2022-09-09 0 8.370 8.360 8.370 8.220 8.410 1,774,120 14,811,313 8.3485 7.245 7.236 7.245 7.115 7.279 2,049,728 7.2260 2.20%
2022-09-08 0 8.190 8.170 8.190 8.100 8.320 2,685,106 21,960,298 8.1786 7.089 7.071 7.089 7.011 7.201 3,102,235 7.0789 -2.03%
2022-09-07 0 8.360 8.350 8.360 8.220 8.360 1,922,000 15,934,340 8.2905 7.236 7.227 7.236 7.115 7.236 2,220,581 7.1758 0.00%
2022-09-06 0 8.360 8.350 8.360 8.270 8.440 1,822,001 15,215,698 8.3511 7.236 7.227 7.236 7.158 7.305 2,105,048 7.2282 -0.12%
2022-09-05 0 8.370 8.350 8.370 8.180 8.370 1,880,432 15,576,619 8.2835 7.245 7.227 7.245 7.080 7.245 2,172,556 7.1697 0.48%
2022-09-02 0 8.330 8.320 8.330 8.230 8.380 2,459,000 20,528,145 8.3482 7.210 7.201 7.210 7.123 7.253 2,841,004 7.2257 0.00%
2022-09-01 0 8.330 8.330 8.360 8.140 8.770 5,958,601 50,523,779 8.4791 7.210 7.210 7.236 7.045 7.591 6,884,266 7.3390 2.33%
2022-08-31 0 8.140 8.130 8.140 7.990 8.150 1,775,000 14,393,370 8.1089 7.045 7.037 7.045 6.916 7.054 2,050,745 7.0186 0.74%
2022-08-30 0 8.080 8.000 8.080 7.950 8.290 2,177,186 17,509,188 8.0421 6.994 6.924 6.994 6.881 7.175 2,515,410 6.9608 -0.98%
2022-08-29 0 8.160 8.160 8.170 8.040 8.160 995,000 8,080,340 8.1209 7.063 7.063 7.071 6.959 7.063 1,149,573 7.0290 0.49%
2022-08-26 0 8.120 8.100 8.120 8.080 8.250 751,500 6,109,440 8.1297 7.028 7.011 7.028 6.994 7.141 868,245 7.0365 0.12%
2022-08-25 0 8.110 8.110 8.120 8.070 8.180 916,900 7,422,867 8.0956 7.020 7.020 7.028 6.985 7.080 1,059,340 7.0071 0.00%
2022-08-24 0 8.110 8.110 8.140 8.100 8.270 1,654,500 13,470,235 8.1416 7.020 7.020 7.045 7.011 7.158 1,911,525 7.0469 -1.82%
2022-08-23 0 8.260 8.230 8.260 8.100 8.270 874,408 7,190,780 8.2236 7.149 7.123 7.149 7.011 7.158 1,010,247 7.1178 0.49%
2022-08-22 0 8.220 8.220 8.240 8.140 8.280 865,000 7,126,390 8.2386 7.115 7.115 7.132 7.045 7.167 999,377 7.1308 -1.56%
2022-08-19 0 8.350 8.350 8.370 8.260 8.410 1,182,000 9,842,620 8.3271 7.227 7.227 7.245 7.149 7.279 1,365,623 7.2074 -0.12%
2022-08-18 0 8.360 8.360 8.380 8.260 8.450 1,156,464 9,688,215 8.3774 7.236 7.236 7.253 7.149 7.314 1,336,120 7.2510 -0.48%
2022-08-17 0 8.400 8.350 8.400 8.140 8.400 2,258,846 18,716,480 8.2859 7.271 7.227 7.271 7.045 7.271 2,609,756 7.1717 2.56%
2022-08-16 0 8.190 8.160 8.200 8.100 8.290 2,001,500 16,357,535 8.1726 7.089 7.063 7.097 7.011 7.175 2,312,432 7.0737 -0.61%
2022-08-15 0 8.240 8.200 8.240 8.140 8.340 1,785,000 14,613,430 8.1868 7.132 7.097 7.132 7.045 7.219 2,062,299 7.0860 -0.24%
2022-08-12 0 8.260 8.260 8.280 8.200 8.360 1,734,000 14,348,300 8.2747 7.149 7.149 7.167 7.097 7.236 2,003,376 7.1621 -1.20%
2022-08-11 0 8.360 8.340 8.360 8.180 8.360 1,830,209 15,152,554 8.2791 7.236 7.219 7.236 7.080 7.236 2,114,531 7.1659 2.58%
2022-08-10 0 8.150 8.150 8.190 8.120 8.250 1,714,959 13,987,791 8.1563 7.054 7.054 7.089 7.028 7.141 1,981,377 7.0596 -1.33%
2022-08-09 0 8.260 8.220 8.260 8.110 8.260 1,699,109 13,966,119 8.2197 7.149 7.115 7.149 7.020 7.149 1,963,064 7.1144 1.10%
2022-08-08 0 8.170 8.140 8.170 8.060 8.240 1,848,000 15,070,420 8.1550 7.071 7.045 7.071 6.976 7.132 2,135,086 7.0585 0.12%
2022-08-05 0 8.160 8.140 8.160 8.100 8.350 1,152,034 9,422,610 8.1791 7.063 7.045 7.063 7.011 7.227 1,331,002 7.0793 -1.69%
2022-08-04 0 8.300 8.260 8.300 8.070 8.310 1,818,050 14,984,936 8.2423 7.184 7.149 7.184 6.985 7.193 2,100,483 7.1340 1.10%
2022-08-03 0 8.210 8.170 8.210 8.150 8.400 1,789,766 14,751,108 8.2419 7.106 7.071 7.106 7.054 7.271 2,067,805 7.1337 -1.08%
2022-08-02 0 8.300 8.240 8.300 8.100 8.360 2,574,000 21,184,840 8.2303 7.184 7.132 7.184 7.011 7.236 2,973,869 7.1237 -2.12%
2022-08-01 0 8.480 8.460 8.480 8.380 8.660 1,962,628 16,630,300 8.4735 7.340 7.322 7.340 7.253 7.496 2,267,521 7.3341 -1.17%
2022-07-29 0 8.580 8.570 8.580 8.500 8.880 2,117,222 18,265,550 8.6271 7.426 7.418 7.426 7.357 7.686 2,446,131 7.4671 -3.38%
2022-07-28 0 8.880 8.870 8.880 8.520 8.880 6,777,985 59,261,661 8.7433 7.686 7.677 7.686 7.374 7.686 7,830,940 7.5676 4.47%
2022-07-27 0 8.500 8.500 8.510 8.270 8.500 1,272,230 10,702,550 8.4124 7.357 7.357 7.366 7.158 7.357 1,469,870 7.2813 1.80%
2022-07-26 0 8.350 8.330 8.370 8.190 8.370 717,933 5,971,033 8.3170 7.227 7.210 7.245 7.089 7.245 829,463 7.1987 0.72%
2022-07-25 0 8.290 8.240 8.290 8.130 8.350 916,802 7,551,595 8.2369 7.175 7.132 7.175 7.037 7.227 1,059,227 7.1293 0.61%
2022-07-22 0 8.240 8.240 8.250 8.150 8.380 1,044,865 8,625,068 8.2547 7.132 7.132 7.141 7.054 7.253 1,207,184 7.1448 -0.84%
2022-07-21 0 8.310 8.260 8.310 8.070 8.340 3,507,657 28,850,749 8.2251 7.193 7.149 7.193 6.985 7.219 4,052,569 7.1191 1.96%
2022-07-20 0 8.150 8.130 8.150 8.100 8.290 1,708,447 13,892,249 8.1315 7.054 7.037 7.054 7.011 7.175 1,973,853 7.0381 0.37%
2022-07-19 0 8.120 8.110 8.120 8.060 8.300 1,860,537 15,164,905 8.1508 7.028 7.020 7.028 6.976 7.184 2,149,570 7.0549 -2.17%
2022-07-18 0 8.300 8.270 8.300 8.210 8.340 1,839,236 15,168,532 8.2472 7.184 7.158 7.184 7.106 7.219 2,124,960 7.1383 1.47%
2022-07-15 0 8.180 8.180 8.190 8.030 8.250 1,758,667 14,399,529 8.1878 7.080 7.080 7.089 6.950 7.141 2,031,875 7.0868 -1.68%
2022-07-14 0 8.320 8.290 8.320 8.150 8.320 1,878,777 15,476,995 8.2378 7.201 7.175 7.201 7.054 7.201 2,170,644 7.1301 0.12%
2022-07-13 0 8.310 8.300 8.310 8.170 8.330 1,497,816 12,360,335 8.2522 7.193 7.184 7.193 7.071 7.210 1,730,501 7.1426 -0.24%
2022-07-12 0 8.330 8.290 8.330 8.190 8.390 1,825,811 15,145,858 8.2954 7.210 7.175 7.210 7.089 7.262 2,109,450 7.1800 0.24%
2022-07-11 0 8.310 8.250 8.310 8.190 8.480 1,927,397 16,001,345 8.3020 7.193 7.141 7.193 7.089 7.340 2,226,817 7.1857 -1.77%
2022-07-08 0 8.460 8.450 8.460 8.260 8.600 1,781,778 15,042,155 8.4422 7.322 7.314 7.322 7.149 7.444 2,058,576 7.3071 1.56%
2022-07-07 0 8.330 8.290 8.330 8.120 8.330 2,041,621 16,874,783 8.2654 7.210 7.175 7.210 7.028 7.210 2,358,785 7.1540 0.48%
2022-07-06 0 8.290 8.270 8.290 8.150 8.330 2,299,185 18,988,974 8.2590 7.175 7.158 7.175 7.054 7.210 2,656,362 7.1485 0.48%
2022-07-05 0 8.250 8.240 8.250 8.170 8.340 810,875 6,692,167 8.2530 7.141 7.132 7.141 7.071 7.219 936,844 7.1433 -0.60%
2022-07-04 0 8.300 8.260 8.300 8.180 8.400 1,820,325 15,054,342 8.2701 7.184 7.149 7.184 7.080 7.271 2,103,111 7.1581 -0.48%
2022-06-30 0 8.340 8.330 8.340 8.300 8.470 4,496,026 37,570,306 8.3563 7.219 7.210 7.219 7.184 7.331 5,194,481 7.2327 0.12%
2022-06-29 0 8.330 8.320 8.330 8.250 8.470 1,825,919 15,217,508 8.3342 7.210 7.201 7.210 7.141 7.331 2,109,574 7.2135 -0.60%
2022-06-28 0 8.380 8.350 8.380 8.150 8.440 3,462,397 28,885,025 8.3425 7.253 7.227 7.253 7.054 7.305 4,000,278 7.2208 2.20%
2022-06-27 0 8.200 8.190 8.200 7.620 8.200 4,512,614 36,279,979 8.0397 7.097 7.089 7.097 6.595 7.097 5,213,646 6.9587 7.47%
2022-06-24 0 7.630 7.610 7.630 7.500 7.680 1,046,564 7,943,355 7.5899 6.604 6.587 6.604 6.492 6.647 1,209,147 6.5694 0.26%
2022-06-23 0 7.610 7.610 7.640 7.570 7.720 1,017,056 7,768,573 7.6383 6.587 6.587 6.613 6.552 6.682 1,175,055 6.6112 0.40%
2022-06-22 0 7.580 7.550 7.580 7.470 7.680 1,726,418 13,004,430 7.5326 6.561 6.535 6.561 6.466 6.647 1,994,616 6.5198 0.13%
2022-06-21 0 7.570 7.550 7.570 7.540 7.790 1,678,821 12,882,193 7.6734 6.552 6.535 6.552 6.526 6.743 1,939,625 6.6416 -1.56%
2022-06-20 0 7.690 7.660 7.690 7.450 7.710 1,217,842 9,281,537 7.6213 6.656 6.630 6.656 6.448 6.673 1,407,033 6.5965 2.81%
2022-06-17 0 7.480 7.480 7.500 7.390 7.620 2,459,158 18,493,644 7.5203 6.474 6.474 6.492 6.396 6.595 2,841,187 6.5091 -0.80%
2022-06-16 0 7.540 7.540 7.560 7.520 7.920 2,387,155 18,349,776 7.6869 6.526 6.526 6.543 6.509 6.855 2,757,998 6.6533 -4.44%
2022-06-15 0 7.890 7.880 7.890 7.710 7.910 2,327,073 18,201,603 7.8217 6.829 6.820 6.829 6.673 6.846 2,688,582 6.7700 2.33%
2022-06-14 0 7.710 7.700 7.710 7.620 7.810 1,361,747 10,478,116 7.6946 6.673 6.665 6.673 6.595 6.760 1,573,293 6.6600 -0.90%
2022-06-13 0 7.780 7.780 7.810 7.570 7.840 1,790,057 13,879,911 7.7539 6.734 6.734 6.760 6.552 6.786 2,068,141 6.7113 0.91%
2022-06-10 0 7.710 7.690 7.710 7.600 7.720 1,938,643 14,842,286 7.6560 6.673 6.656 6.673 6.578 6.682 2,239,810 6.6266 -0.13%
2022-06-09 0 7.720 7.700 7.720 7.650 7.800 1,176,323 9,070,845 7.7112 6.682 6.665 6.682 6.621 6.751 1,359,064 6.6743 -0.52%
2022-06-08 0 7.760 7.730 7.760 7.650 7.860 1,711,804 13,314,886 7.7783 6.717 6.691 6.717 6.621 6.803 1,977,732 6.7324 0.65%
2022-06-07 0 7.710 7.700 7.710 7.690 7.880 1,858,707 14,382,007 7.7376 6.673 6.665 6.673 6.656 6.820 2,147,456 6.6972 -2.53%
2022-06-06 0 7.910 7.830 7.910 7.480 7.910 1,621,027 12,532,106 7.7310 6.846 6.777 6.846 6.474 6.846 1,872,852 6.6915 3.94%
2022-06-02 0 7.760 7.710 7.760 7.660 7.800 2,189,349 16,903,855 7.7210 6.587 6.544 6.587 6.502 6.621 2,579,321 6.5536 0.13%
2022-06-01 0 7.750 7.690 7.750 7.620 7.960 1,812,565 14,046,702 7.7496 6.578 6.527 6.578 6.468 6.757 2,135,423 6.5779 -1.90%
2022-05-31 0 7.900 7.900 7.910 7.570 7.900 4,657,741 36,566,354 7.8507 6.706 6.706 6.714 6.425 6.706 5,487,389 6.6637 2.86%
2022-05-30 0 7.680 7.620 7.680 7.530 7.710 1,279,764 9,791,894 7.6513 6.519 6.468 6.519 6.392 6.544 1,507,719 6.4945 1.86%
2022-05-27 0 7.540 7.530 7.540 7.430 7.750 665,001 4,987,447 7.4999 6.400 6.392 6.400 6.307 6.578 783,453 6.3660 0.53%
2022-05-26 0 7.500 7.490 7.500 7.400 7.590 626,630 4,673,904 7.4588 6.366 6.358 6.366 6.281 6.442 738,247 6.3311 0.54%
2022-05-25 0 7.460 7.450 7.460 7.270 7.520 2,711,847 20,059,879 7.3971 6.332 6.324 6.332 6.171 6.383 3,194,887 6.2787 0.54%
2022-05-24 0 7.420 7.400 7.420 7.120 7.630 1,776,662 13,220,508 7.4412 6.298 6.281 6.298 6.044 6.476 2,093,125 6.3162 -0.93%
2022-05-23 0 7.490 7.490 7.500 7.380 7.660 1,742,762 13,051,101 7.4887 6.358 6.358 6.366 6.264 6.502 2,053,187 6.3565 -0.66%
2022-05-20 0 7.540 7.530 7.540 7.370 7.570 939,963 7,064,916 7.5162 6.400 6.392 6.400 6.256 6.425 1,107,391 6.3798 -0.26%
2022-05-19 0 7.560 7.560 7.580 7.420 7.590 2,244,387 16,856,449 7.5105 6.417 6.417 6.434 6.298 6.442 2,644,162 6.3750 -0.13%
2022-05-18 0 7.570 7.540 7.570 7.280 7.600 1,875,956 14,109,077 7.5210 6.425 6.400 6.425 6.179 6.451 2,210,106 6.3839 1.20%
2022-05-17 0 7.480 7.480 7.490 7.110 7.520 2,087,435 15,489,437 7.4203 6.349 6.349 6.358 6.035 6.383 2,459,254 6.2984 1.91%
2022-05-16 0 7.340 7.340 7.350 7.200 7.480 1,847,545 13,483,693 7.2982 6.230 6.230 6.239 6.111 6.349 2,176,634 6.1947 -1.48%
2022-05-13 0 7.450 7.450 7.500 7.030 7.530 2,669,543 19,567,719 7.3300 6.324 6.324 6.366 5.967 6.392 3,145,048 6.2218 4.78%
2022-05-12 0 7.110 7.110 7.120 7.020 7.240 1,857,500 13,276,350 7.1474 6.035 6.035 6.044 5.959 6.145 2,188,362 6.0668 0.28%
2022-05-11 0 7.090 7.080 7.090 7.040 7.390 2,529,616 18,008,465 7.1191 6.018 6.010 6.018 5.976 6.273 2,980,197 6.0427 -0.84%
2022-05-10 0 7.150 7.140 7.150 6.850 7.190 1,956,545 13,827,478 7.0673 6.069 6.060 6.069 5.814 6.103 2,305,049 5.9988 0.56%
2022-05-06 0 7.110 7.110 7.150 7.060 7.300 3,129,804 22,447,133 7.1721 6.035 6.035 6.069 5.993 6.196 3,687,292 6.0877 -2.87%
2022-05-05 0 7.320 7.310 7.320 7.310 7.620 650,295 4,778,882 7.3488 6.213 6.205 6.213 6.205 6.468 766,127 6.2377 -1.35%
2022-05-04 0 7.420 7.400 7.420 7.290 7.440 919,248 6,786,808 7.3830 6.298 6.281 6.298 6.188 6.315 1,082,987 6.2668 -0.27%
2022-05-03 0 7.440 7.430 7.440 7.280 7.540 432,866 3,226,486 7.4538 6.315 6.307 6.315 6.179 6.400 509,969 6.3268 -0.67%
2022-04-29 0 7.490 7.470 7.490 7.190 7.580 1,171,062 8,645,603 7.3827 6.358 6.341 6.358 6.103 6.434 1,379,654 6.2665 1.35%
2022-04-28 0 7.390 7.380 7.390 7.240 7.450 1,947,504 14,301,490 7.3435 6.273 6.264 6.273 6.145 6.324 2,294,398 6.2332 0.68%
2022-04-27 0 7.340 7.300 7.340 7.050 7.350 1,172,846 8,511,702 7.2573 6.230 6.196 6.230 5.984 6.239 1,381,756 6.1601 2.09%
2022-04-26 0 7.190 7.180 7.190 7.110 7.330 2,640,757 19,093,902 7.2305 6.103 6.094 6.103 6.035 6.222 3,111,135 6.1373 -1.10%
2022-04-25 0 7.270 7.260 7.270 7.170 7.510 2,356,607 17,366,876 7.3694 6.171 6.162 6.171 6.086 6.375 2,776,371 6.2552 -5.09%
2022-04-22 0 7.660 7.650 7.660 7.400 7.700 1,525,947 11,600,260 7.6020 6.502 6.493 6.502 6.281 6.536 1,797,752 6.4526 0.79%
2022-04-21 0 7.600 7.600 7.630 7.490 7.680 1,249,585 9,465,454 7.5749 6.451 6.451 6.476 6.358 6.519 1,472,164 6.4296 -0.52%
2022-04-20 0 7.640 7.630 7.640 7.510 7.980 2,210,463 16,814,757 7.6069 6.485 6.476 6.485 6.375 6.773 2,604,196 6.4568 -1.93%
2022-04-19 0 7.790 7.750 7.790 7.510 8.100 3,207,974 24,972,893 7.7846 6.612 6.578 6.612 6.375 6.875 3,779,386 6.6077 -3.11%
2022-04-14 0 8.040 8.020 8.040 7.950 8.110 1,831,973 14,693,845 8.0208 6.824 6.807 6.824 6.748 6.884 2,158,288 6.8081 -0.25%
2022-04-13 0 8.060 8.040 8.060 8.000 8.130 1,454,600 11,703,920 8.0461 6.841 6.824 6.841 6.790 6.901 1,713,697 6.8296 0.25%
2022-04-12 0 8.040 8.040 8.050 7.900 8.210 1,739,053 13,950,274 8.0218 6.824 6.824 6.833 6.706 6.969 2,048,817 6.8089 0.50%
2022-04-11 0 8.000 8.000 8.010 7.760 8.160 2,002,698 15,848,912 7.9138 6.790 6.790 6.799 6.587 6.926 2,359,423 6.7173 -2.08%
2022-04-08 0 8.170 8.150 8.170 7.900 8.170 1,925,241 15,502,191 8.0521 6.935 6.918 6.935 6.706 6.935 2,268,169 6.8347 1.74%
2022-04-07 0 8.030 8.030 8.040 8.010 8.250 1,853,726 14,993,584 8.0883 6.816 6.816 6.824 6.799 7.003 2,183,916 6.8655 -2.43%
2022-04-06 0 8.230 8.200 8.230 8.160 8.430 1,257,019 10,338,625 8.2247 6.986 6.960 6.986 6.926 7.155 1,480,922 6.9812 -1.32%
2022-04-04 0 8.340 8.280 8.340 8.150 8.380 721,012 5,962,869 8.2701 7.079 7.028 7.079 6.918 7.113 849,440 7.0198 1.71%
2022-04-01 0 8.200 8.160 8.200 7.980 8.200 1,239,795 10,062,844 8.1165 6.960 6.926 6.960 6.773 6.960 1,460,630 6.8894 0.24%
2022-03-31 0 8.180 8.180 8.190 7.990 8.400 2,233,195 18,198,365 8.1490 6.943 6.943 6.952 6.782 7.130 2,630,977 6.9170 -1.33%
2022-03-30 0 8.290 8.230 8.290 8.130 8.400 2,304,376 19,024,931 8.2560 7.037 6.986 7.037 6.901 7.130 2,714,837 7.0078 2.09%
2022-03-29 0 8.120 8.100 8.120 8.000 8.200 1,281,000 10,366,340 8.0924 6.892 6.875 6.892 6.790 6.960 1,509,175 6.8689 -1.58%
2022-03-28 0 8.250 8.220 8.250 7.960 8.290 1,313,000 10,760,230 8.1951 7.003 6.977 7.003 6.757 7.037 1,546,875 6.9561 -0.84%
2022-03-25 0 8.320 8.310 8.320 8.290 8.610 1,279,900 10,746,643 8.3965 7.062 7.054 7.062 7.037 7.308 1,507,879 7.1270 -2.69%
2022-03-24 0 8.550 8.520 8.550 8.400 8.650 1,370,000 11,680,120 8.5256 7.257 7.232 7.257 7.130 7.342 1,614,028 7.2366 0.23%
2022-03-23 0 8.530 8.520 8.530 8.330 8.650 4,433,290 37,824,484 8.5319 7.240 7.232 7.240 7.071 7.342 5,222,958 7.2420 1.43%
2022-03-22 0 8.410 8.400 8.410 8.180 8.430 2,133,000 17,802,882 8.3464 7.138 7.130 7.138 6.943 7.155 2,512,935 7.0845 2.69%
2022-03-21 0 8.190 8.170 8.190 8.100 8.600 2,561,693 21,350,062 8.3344 6.952 6.935 6.952 6.875 7.300 3,017,988 7.0743 -3.53%
2022-03-18 0 8.490 8.490 8.500 7.840 8.540 5,376,000 45,250,940 8.4172 7.206 7.206 7.215 6.655 7.249 6,333,586 7.1446 2.91%
2022-03-17 0 8.250 8.250 8.260 7.650 8.250 5,014,000 40,684,620 8.1142 7.003 7.003 7.011 6.493 7.003 5,907,105 6.8874 10.44%
2022-03-16 0 7.470 7.390 7.470 6.960 7.640 4,822,768 35,100,131 7.2780 6.341 6.273 6.341 5.908 6.485 5,681,811 6.1776 2.47%
2022-03-15 0 7.290 7.270 7.290 7.230 7.590 7,044,750 51,887,325 7.3654 6.188 6.171 6.188 6.137 6.442 8,299,577 6.2518 -7.13%
2022-03-14 0 7.850 7.650 7.850 7.510 7.900 2,581,051 19,819,543 7.6789 6.663 6.493 6.663 6.375 6.706 3,040,794 6.5179 1.16%
2022-03-11 0 7.760 7.750 7.760 7.610 7.870 2,037,514 15,742,818 7.7265 6.587 6.578 6.587 6.459 6.680 2,400,441 6.5583 -1.40%
2022-03-10 0 7.870 7.840 7.870 7.700 7.900 1,728,856 13,450,890 7.7802 6.680 6.655 6.680 6.536 6.706 2,036,804 6.6039 2.34%
2022-03-09 0 7.690 7.680 7.690 7.540 8.090 2,105,099 16,182,939 7.6875 6.527 6.519 6.527 6.400 6.867 2,480,064 6.5252 -4.59%
2022-03-08 0 8.060 8.020 8.060 7.950 8.110 5,213,426 41,739,011 8.0061 6.841 6.807 6.841 6.748 6.884 6,142,054 6.7956 0.00%
2022-03-07 0 8.060 8.030 8.060 7.890 8.490 2,424,949 19,575,447 8.0725 6.841 6.816 6.841 6.697 7.206 2,856,887 6.8520 -1.23%
2022-03-04 0 8.160 8.130 8.170 7.900 8.160 2,021,491 16,401,066 8.1134 6.926 6.901 6.935 6.706 6.926 2,381,564 6.8867 0.25%
2022-03-03 0 8.140 8.110 8.140 8.010 8.170 1,693,365 13,725,900 8.1057 6.909 6.884 6.909 6.799 6.935 1,994,991 6.8802 2.26%
2022-03-02 0 7.960 7.950 7.960 7.920 8.150 980,487 7,860,380 8.0168 6.757 6.748 6.757 6.723 6.918 1,155,134 6.8047 -1.97%
2022-03-01 0 8.120 8.110 8.120 8.020 8.250 1,081,414 8,774,718 8.1141 6.892 6.884 6.892 6.807 7.003 1,274,038 6.8873 0.50%
2022-02-28 0 8.080 8.070 8.080 7.980 8.110 1,373,198 11,055,130 8.0506 6.858 6.850 6.858 6.773 6.884 1,617,795 6.8335 0.75%
2022-02-25 0 8.020 8.010 8.020 7.800 8.060 2,869,835 22,829,197 7.9549 6.807 6.799 6.807 6.621 6.841 3,381,017 6.7522 1.39%
2022-02-24 0 7.910 7.890 7.910 7.840 8.250 2,291,540 18,224,666 7.9530 6.714 6.697 6.714 6.655 7.003 2,699,714 6.7506 -3.54%
2022-02-23 0 8.200 8.200 8.220 8.140 8.400 1,618,698 13,271,495 8.1989 6.960 6.960 6.977 6.909 7.130 1,907,024 6.9593 -1.20%
2022-02-22 0 8.300 8.280 8.300 8.020 8.340 1,564,000 12,823,930 8.1994 7.045 7.028 7.045 6.807 7.079 1,842,583 6.9598 -0.60%
2022-02-21 0 8.350 8.290 8.350 8.210 8.430 596,000 4,946,030 8.2987 7.088 7.037 7.088 6.969 7.155 702,161 7.0440 -0.12%
2022-02-18 0 8.360 8.340 8.360 8.300 8.540 515,000 4,294,760 8.3393 7.096 7.079 7.096 7.045 7.249 606,733 7.0785 -0.59%
2022-02-17 0 8.410 8.400 8.410 8.300 8.540 948,500 7,982,211 8.4156 7.138 7.130 7.138 7.045 7.249 1,117,449 7.1432 -1.29%
2022-02-16 0 8.520 8.500 8.520 8.330 8.540 935,216 7,948,209 8.4988 7.232 7.215 7.232 7.071 7.249 1,101,799 7.2138 2.04%
2022-02-15 0 8.350 8.350 8.360 8.260 8.500 1,441,000 12,041,775 8.3565 7.088 7.088 7.096 7.011 7.215 1,697,674 7.0931 0.97%
2022-02-14 0 8.270 8.250 8.270 8.070 8.360 1,454,000 11,894,260 8.1804 7.020 7.003 7.020 6.850 7.096 1,712,990 6.9436 -1.19%
2022-02-11 0 8.370 8.350 8.370 8.230 8.570 1,015,000 8,483,916 8.3585 7.105 7.088 7.105 6.986 7.274 1,195,794 7.0948 -0.83%
2022-02-10 0 8.440 8.420 8.440 8.300 8.440 1,253,810 10,524,373 8.3939 7.164 7.147 7.164 7.045 7.164 1,477,142 7.1248 1.69%
2022-02-09 0 8.300 8.280 8.300 8.150 8.500 1,707,000 14,067,590 8.2411 7.045 7.028 7.045 6.918 7.215 2,011,055 6.9951 -0.84%
2022-02-08 0 8.370 8.350 8.370 8.190 8.620 1,432,000 11,905,705 8.3140 7.105 7.088 7.105 6.952 7.317 1,687,071 7.0570 -0.95%
2022-02-07 0 8.450 8.450 8.460 8.420 8.820 2,074,340 17,847,987 8.6042 7.172 7.172 7.181 7.147 7.486 2,443,826 7.3033 -2.31%
2022-02-04 0 8.650 8.630 8.650 8.070 8.670 1,312,052 11,057,316 8.4275 7.342 7.325 7.342 6.850 7.359 1,545,758 7.1533 6.27%
2022-01-31 0 8.140 8.130 8.140 8.000 8.330 1,084,000 8,883,740 8.1953 6.909 6.901 6.909 6.790 7.071 1,277,085 6.9563 -1.81%
2022-01-28 0 8.290 8.280 8.290 8.070 8.320 2,879,300 23,724,484 8.2397 7.037 7.028 7.037 6.850 7.062 3,392,168 6.9939 0.61%
2022-01-27 0 8.240 8.220 8.240 7.980 8.430 2,813,000 22,839,352 8.1192 6.994 6.977 6.994 6.773 7.155 3,314,058 6.8917 -2.25%
2022-01-26 0 8.430 8.430 8.440 8.150 8.450 2,898,000 24,134,593 8.3280 7.155 7.155 7.164 6.918 7.172 3,414,198 7.0689 3.44%
2022-01-25 0 8.150 8.140 8.150 8.050 8.440 2,929,382 24,155,982 8.2461 6.918 6.909 6.918 6.833 7.164 3,451,170 6.9994 -1.81%
2022-01-24 0 8.300 8.280 8.300 8.100 8.440 3,320,366 27,510,391 8.2853 7.045 7.028 7.045 6.875 7.164 3,911,797 7.0327 1.34%
2022-01-21 0 8.190 8.160 8.190 7.770 8.190 4,392,000 35,275,757 8.0318 6.952 6.926 6.952 6.595 6.952 5,174,313 6.8175 5.81%
2022-01-20 0 7.740 7.690 7.740 7.500 7.740 2,378,000 18,074,908 7.6009 6.570 6.527 6.570 6.366 6.570 2,801,575 6.4517 0.39%
2022-01-19 0 7.710 7.700 7.710 7.450 7.720 2,104,722 16,068,229 7.6344 6.544 6.536 6.544 6.324 6.553 2,479,620 6.4801 1.05%
2022-01-18 0 7.630 7.610 7.630 7.550 7.800 2,281,194 17,427,367 7.6396 6.476 6.459 6.476 6.409 6.621 2,687,526 6.4845 -0.65%
2022-01-17 0 7.680 7.670 7.680 7.560 7.820 772,163 5,921,460 7.6687 6.519 6.510 6.519 6.417 6.638 909,702 6.5092 -0.13%
2022-01-14 0 7.690 7.670 7.690 7.610 7.860 847,000 6,542,380 7.7242 6.527 6.510 6.527 6.459 6.672 997,870 6.5563 -1.54%
2022-01-13 0 7.810 7.780 7.810 7.790 7.910 817,841 6,394,105 7.8183 6.629 6.604 6.629 6.612 6.714 963,517 6.6362 -0.38%
2022-01-12 0 7.840 7.820 7.840 7.810 7.950 1,002,694 7,892,655 7.8714 6.655 6.638 6.655 6.629 6.748 1,181,296 6.6814 0.90%
2022-01-11 0 7.770 7.760 7.770 7.520 7.880 3,294,000 25,676,900 7.7951 6.595 6.587 6.595 6.383 6.689 3,880,735 6.6165 2.24%
2022-01-10 0 7.600 7.590 7.600 7.010 7.670 3,117,202 23,555,517 7.5566 6.451 6.442 6.451 5.950 6.510 3,672,445 6.4141 3.54%
2022-01-07 0 7.340 7.310 7.340 7.230 7.370 2,563,377 18,702,559 7.2961 6.230 6.205 6.230 6.137 6.256 3,019,972 6.1930 0.14%
2022-01-06 0 7.330 7.300 7.330 7.150 7.500 3,471,078 25,169,637 7.2512 6.222 6.196 6.222 6.069 6.366 4,089,354 6.1549 0.69%
2022-01-05 0 7.280 7.240 7.280 7.210 7.540 3,122,500 22,874,394 7.3257 6.179 6.145 6.179 6.120 6.400 3,678,687 6.2181 -3.45%
2022-01-04 0 7.540 7.520 7.540 7.460 7.800 4,006,387 30,318,845 7.5676 6.400 6.383 6.400 6.332 6.621 4,720,014 6.4235 -3.21%
2022-01-03 0 7.790 7.760 7.800 7.660 7.860 405,000 3,131,330 7.7317 6.612 6.587 6.621 6.502 6.672 477,140 6.5627 3.32%
2021-12-31 0 7.540 7.540 7.650 7.400 8.000 4,255,000 32,013,335 7.5237 6.400 6.400 6.493 6.281 6.790 5,012,910 6.3862 -0.40%
2021-12-30 0 7.570 7.550 7.570 7.240 7.570 2,318,898 17,242,531 7.4357 6.425 6.409 6.425 6.145 6.425 2,731,945 6.3114 4.13%
2021-12-29 0 7.270 7.260 7.270 7.220 7.510 1,468,600 10,725,040 7.3029 6.171 6.162 6.171 6.128 6.375 1,730,190 6.1988 -2.68%
2021-12-28 0 7.470 7.470 7.480 7.140 7.500 4,173,000 30,691,805 7.3549 6.341 6.341 6.349 6.060 6.366 4,916,304 6.2429 0.27%
2021-12-24 0 7.450 7.430 7.450 7.370 7.540 1,670,101 12,446,472 7.4525 6.324 6.307 6.324 6.256 6.400 1,967,583 6.3258 2.48%
2021-12-23 0 7.270 7.250 7.270 7.230 7.350 3,028,143 22,054,716 7.2832 6.171 6.154 6.171 6.137 6.239 3,567,523 6.1821 -1.09%
2021-12-22 0 7.350 7.330 7.350 6.930 7.370 2,191,017 15,986,029 7.2962 6.239 6.222 6.239 5.882 6.256 2,581,286 6.1930 -0.54%
2021-12-21 0 7.390 7.370 7.390 7.210 7.430 2,018,356 14,740,577 7.3033 6.273 6.256 6.273 6.120 6.307 2,377,870 6.1991 0.41%
2021-12-20 0 7.360 7.340 7.360 7.330 7.600 1,634,000 12,109,530 7.4110 6.247 6.230 6.247 6.222 6.451 1,925,052 6.2905 -3.79%
2021-12-17 0 7.650 7.650 7.660 7.650 7.850 3,030,016 23,343,367 7.7040 6.493 6.493 6.502 6.493 6.663 3,569,729 6.5393 -2.30%
2021-12-16 0 7.830 7.830 7.840 7.620 7.920 2,811,126 22,015,794 7.8317 6.646 6.646 6.655 6.468 6.723 3,311,850 6.6476 1.56%
2021-12-15 0 7.710 7.700 7.710 7.680 7.880 2,787,080 21,640,577 7.7646 6.544 6.536 6.544 6.519 6.689 3,283,521 6.5907 -1.03%
2021-12-14 0 7.790 7.770 7.790 7.730 8.050 4,936,649 38,540,056 7.8069 6.612 6.595 6.612 6.561 6.833 5,815,976 6.6266 -2.38%
2021-12-13 0 7.980 7.970 7.980 7.920 8.150 2,721,777 21,867,151 8.0341 6.773 6.765 6.773 6.723 6.918 3,206,586 6.8194 -0.99%
2021-12-10 0 8.060 8.050 8.060 8.030 8.260 1,524,120 12,327,199 8.0881 6.841 6.833 6.841 6.816 7.011 1,795,600 6.8652 -1.47%
2021-12-09 0 8.180 8.180 8.200 8.150 8.280 530,562 4,348,682 8.1964 6.943 6.943 6.960 6.918 7.028 625,067 6.9571 0.86%
2021-12-08 0 8.110 8.110 8.140 8.030 8.260 1,489,000 12,115,099 8.1364 6.884 6.884 6.909 6.816 7.011 1,754,224 6.9062 -0.86%
2021-12-07 0 8.180 8.150 8.180 7.930 8.180 2,651,918 21,467,263 8.0950 6.943 6.918 6.943 6.731 6.943 3,124,284 6.8711 3.28%
2021-12-06 0 7.920 7.910 7.920 7.920 8.110 2,022,554 16,208,724 8.0140 6.723 6.714 6.723 6.723 6.884 2,382,816 6.8023 -3.41%
2021-12-03 0 8.200 8.170 8.200 7.980 8.250 3,946,944 32,239,880 8.1683 6.960 6.935 6.960 6.773 7.003 4,649,983 6.9333 1.11%
2021-12-02 0 8.110 8.100 8.110 8.000 8.180 1,391,787 11,259,130 8.0897 6.884 6.875 6.884 6.790 6.943 1,639,695 6.8666 0.12%
2021-12-01 0 8.100 8.100 8.130 7.960 8.280 2,708,878 22,134,503 8.1711 6.875 6.875 6.901 6.757 7.028 3,191,390 6.9357 -0.12%
2021-11-30 0 8.110 8.100 8.110 7.900 8.220 6,287,235 50,824,570 8.0838 6.884 6.875 6.884 6.706 6.977 7,407,132 6.8616 -0.25%
2021-11-29 0 8.130 8.120 8.140 7.600 8.200 3,632,821 29,423,086 8.0992 6.901 6.892 6.909 6.451 6.960 4,279,908 6.8747 2.65%
2021-11-26 0 7.920 7.910 7.920 7.830 8.030 2,014,000 15,969,720 7.9294 6.723 6.714 6.723 6.646 6.816 2,372,738 6.7305 -1.37%
2021-11-25 0 8.030 8.010 8.030 7.590 8.040 3,398,651 26,957,459 7.9318 6.816 6.799 6.816 6.442 6.824 4,004,027 6.7326 3.61%
2021-11-24 0 7.750 7.750 7.760 7.750 7.930 2,162,398 16,951,523 7.8392 6.578 6.578 6.587 6.578 6.731 2,547,569 6.6540 -2.88%
2021-11-23 0 7.980 7.970 7.980 7.520 8.060 2,801,000 22,387,776 7.9928 6.773 6.765 6.773 6.383 6.841 3,299,921 6.7843 0.88%
2021-11-22 0 7.910 7.900 7.910 7.830 8.120 2,652,989 21,022,713 7.9242 6.714 6.706 6.714 6.646 6.892 3,125,546 6.7261 -2.10%
2021-11-19 0 8.080 8.060 8.080 7.760 8.110 3,526,257 27,861,501 7.9012 6.858 6.841 6.858 6.587 6.884 4,154,362 6.7066 1.64%
2021-11-18 0 7.950 7.950 7.960 7.930 8.210 1,548,115 12,386,499 8.0010 6.748 6.748 6.757 6.731 6.969 1,823,869 6.7913 -3.75%
2021-11-17 0 8.260 8.250 8.260 8.110 8.300 1,742,887 14,357,877 8.2380 7.011 7.003 7.011 6.884 7.045 2,053,334 6.9925 -0.48%
2021-11-16 0 8.300 8.290 8.300 8.000 8.320 2,661,347 21,735,819 8.1672 7.045 7.037 7.045 6.790 7.062 3,135,392 6.9324 2.09%
2021-11-15 0 8.130 8.080 8.130 8.010 8.400 2,332,373 18,951,168 8.1253 6.901 6.858 6.901 6.799 7.130 2,747,821 6.8968 -0.97%
2021-11-12 0 8.210 8.190 8.210 8.140 8.660 3,477,036 28,633,079 8.2349 6.969 6.952 6.969 6.909 7.351 4,096,374 6.9899 -2.84%
2021-11-11 0 8.450 8.420 8.450 8.100 8.460 4,025,683 33,488,015 8.3186 7.172 7.147 7.172 6.875 7.181 4,742,747 7.0609 4.06%
2021-11-10 0 8.120 8.110 8.120 7.880 8.220 3,280,469 26,301,057 8.0175 6.892 6.884 6.892 6.689 6.977 3,864,794 6.8053 -0.73%
2021-11-09 0 8.180 8.160 8.200 8.050 8.300 3,475,129 28,342,822 8.1559 6.943 6.926 6.960 6.833 7.045 4,094,127 6.9228 0.37%
2021-11-08 0 8.150 8.140 8.150 8.020 8.360 4,437,000 36,087,391 8.1333 6.918 6.909 6.918 6.807 7.096 5,227,329 6.9036 0.25%
2021-11-05 0 8.130 8.130 8.150 8.100 8.420 2,111,426 17,403,693 8.2426 6.901 6.901 6.918 6.875 7.147 2,487,518 6.9964 -3.44%
2021-11-04 0 8.420 8.410 8.420 8.200 8.530 2,181,362 18,378,023 8.4250 7.147 7.138 7.147 6.960 7.240 2,569,911 7.1512 1.69%
2021-11-03 0 8.280 8.280 8.290 8.260 8.700 2,237,189 18,655,361 8.3388 7.028 7.028 7.037 7.011 7.385 2,635,682 7.0780 -1.55%
2021-11-02 0 8.410 8.400 8.410 8.220 8.920 5,639,620 48,083,927 8.5261 7.138 7.130 7.138 6.977 7.571 6,644,162 7.2370 -4.54%
2021-11-01 0 8.810 8.760 8.810 8.620 8.930 3,117,963 27,316,479 8.7610 7.478 7.436 7.478 7.317 7.580 3,673,342 7.4364 -1.23%
2021-10-29 0 8.920 8.910 8.920 8.700 9.000 2,668,563 23,707,139 8.8839 7.571 7.563 7.571 7.385 7.639 3,143,894 7.5407 0.68%
2021-10-28 0 8.860 8.850 8.860 8.760 9.200 3,579,918 31,786,295 8.8791 7.520 7.512 7.520 7.436 7.809 4,217,581 7.5366 -2.10%
2021-10-27 0 9.050 9.040 9.050 9.010 9.320 1,619,000 14,708,285 9.0848 7.682 7.673 7.682 7.648 7.911 1,907,380 7.7113 -2.90%
2021-10-26 0 9.320 9.300 9.320 9.180 9.390 1,700,403 15,764,155 9.2708 7.911 7.894 7.911 7.792 7.970 2,003,283 7.8692 -0.64%
2021-10-25 0 9.380 9.370 9.380 9.060 9.520 1,711,414 16,022,189 9.3620 7.962 7.953 7.962 7.690 8.081 2,016,255 7.9465 0.00%
2021-10-22 0 9.380 9.380 9.390 9.210 9.420 1,129,188 10,516,591 9.3134 7.962 7.962 7.970 7.818 7.996 1,330,322 7.9053 0.00%
2021-10-21 0 9.380 9.350 9.380 9.280 9.850 4,980,358 46,881,598 9.4133 7.962 7.936 7.962 7.877 8.361 5,867,471 7.9901 -3.50%
2021-10-20 0 9.720 9.690 9.720 9.480 9.810 2,210,449 21,322,047 9.6460 8.250 8.225 8.250 8.047 8.327 2,604,179 8.1876 0.10%
2021-10-19 0 9.710 9.690 9.710 9.450 9.710 1,762,592 16,940,578 9.6112 8.242 8.225 8.242 8.021 8.242 2,076,549 8.1580 2.86%
2021-10-18 0 9.440 9.430 9.440 9.300 9.520 1,261,583 11,849,293 9.3924 8.013 8.004 8.013 7.894 8.081 1,486,299 7.9723 0.64%
2021-10-15 0 9.380 9.380 9.390 9.170 9.450 2,261,000 21,075,050 9.3211 7.962 7.962 7.970 7.784 8.021 2,663,735 7.9118 1.08%
2021-10-12 0 9.280 9.270 9.290 9.150 9.480 3,935,354 36,527,416 9.2819 7.877 7.868 7.885 7.767 8.047 4,636,328 7.8785 -0.75%
2021-10-11 0 9.350 9.330 9.350 9.130 9.590 2,876,100 26,734,937 9.2956 7.936 7.919 7.936 7.750 8.140 3,388,398 7.8901 0.54%
2021-10-08 0 9.300 9.290 9.300 9.050 9.390 2,736,390 25,304,641 9.2475 7.894 7.885 7.894 7.682 7.970 3,223,802 7.8493 0.98%
2021-10-07 0 9.210 9.210 9.240 8.930 9.300 2,373,000 21,622,370 9.1118 7.818 7.818 7.843 7.580 7.894 2,795,684 7.7342 2.68%
2021-10-06 0 8.970 8.960 8.970 8.790 9.090 1,750,684 15,634,926 8.9308 7.614 7.605 7.614 7.461 7.716 2,062,520 7.5805 -1.32%
2021-10-05 0 9.090 9.090 9.100 8.740 9.170 1,567,449 14,053,513 8.9659 7.716 7.716 7.724 7.419 7.784 1,846,647 7.6103 0.00%
2021-10-04 0 9.090 9.060 9.090 8.980 9.230 1,986,927 18,035,019 9.0768 7.716 7.690 7.716 7.622 7.835 2,340,843 7.7045 -1.41%
2021-09-30 0 9.220 9.220 9.230 9.120 9.380 7,579,200 69,863,979 9.2179 7.826 7.826 7.835 7.741 7.962 8,929,225 7.8242 -1.18%
2021-09-29 0 9.330 9.300 9.330 9.210 9.570 1,947,100 18,139,952 9.3164 7.919 7.894 7.919 7.818 8.123 2,293,922 7.9078 -1.79%
2021-09-28 0 9.500 9.500 9.510 9.040 9.700 6,434,000 60,936,010 9.4709 8.064 8.064 8.072 7.673 8.233 7,580,039 8.0390 3.94%
2021-09-27 0 9.140 9.130 9.140 8.910 9.730 10,738,568 98,603,492 9.1822 7.758 7.750 7.758 7.563 8.259 12,651,347 7.7939 -3.59%
2021-09-24 0 9.480 9.470 9.480 9.350 9.970 5,686,000 54,111,225 9.5166 8.047 8.038 8.047 7.936 8.463 6,698,804 8.0777 -3.07%
2021-09-23 0 9.780 9.770 9.780 9.580 9.830 5,147,000 49,879,380 9.6910 8.301 8.293 8.301 8.132 8.344 6,063,796 8.2258 1.56%
2021-09-21 0 9.630 9.630 9.660 9.380 9.810 1,474,000 14,094,161 9.5618 8.174 8.174 8.199 7.962 8.327 1,736,552 8.1162 -0.41%
2021-09-20 0 9.670 9.650 9.670 9.200 9.860 4,618,500 44,079,429 9.5441 8.208 8.191 8.208 7.809 8.369 5,441,158 8.1011 -1.73%
2021-09-17 0 9.840 9.830 9.840 9.760 10.04 3,282,000 32,275,640 9.8341 8.352 8.344 8.352 8.284 8.522 3,866,597 8.3473 -1.50%
2021-09-16 0 9.990 9.970 9.990 9.590 10.22 4,040,500 39,855,861 9.8641 8.480 8.463 8.480 8.140 8.675 4,760,203 8.3727 -0.10%
2021-09-15 0 10.00 10.00 10.02 9.940 10.16 1,913,568 19,174,708 10.020 8.488 8.488 8.505 8.437 8.624 2,254,417 8.5054 -0.79%
2021-09-14 0 10.08 10.04 10.08 9.940 10.24 2,849,843 28,773,090 10.096 8.556 8.522 8.556 8.437 8.692 3,357,464 8.5699 -1.18%
2021-09-13 0 10.20 10.18 10.20 9.960 10.24 5,064,029 51,251,272 10.121 8.658 8.641 8.658 8.454 8.692 5,966,046 8.5905 -0.58%
2021-09-10 0 10.26 10.26 10.28 10.12 10.50 5,583,121 57,259,981 10.256 8.709 8.709 8.726 8.590 8.912 6,577,599 8.7053 -2.47%
2021-09-09 0 10.52 10.50 10.52 10.28 10.80 7,364,751 77,810,847 10.565 8.929 8.912 8.929 8.726 9.167 8,676,578 8.9679 1.35%
2021-09-08 0 10.38 10.34 10.38 10.14 10.52 3,783,961 38,984,421 10.303 8.811 8.777 8.811 8.607 8.929 4,457,969 8.7449 -1.33%
2021-09-07 0 10.52 10.50 10.52 10.36 10.80 4,756,564 50,270,050 10.569 8.929 8.912 8.929 8.794 9.167 5,603,814 8.9707 -1.50%
2021-09-06 0 10.68 10.66 10.68 10.12 10.80 9,892,765 104,653,319 10.579 9.065 9.048 9.065 8.590 9.167 11,654,887 8.9794 1.71%
2021-09-03 0 10.50 10.48 10.50 10.18 10.56 6,901,702 71,624,834 10.378 8.912 8.896 8.912 8.641 8.963 8,131,049 8.8088 0.96%
2021-09-02 0 10.40 10.38 10.40 9.870 10.50 12,641,040 129,700,373 10.260 8.828 8.811 8.828 8.378 8.912 14,892,691 8.7090 5.37%
2021-09-01 0 9.870 9.860 9.870 9.240 9.930 10,024,757 96,922,252 9.6683 8.378 8.369 8.378 7.843 8.429 11,810,390 8.2065 -1.30%
2021-08-31 0 10.00 10.00 10.02 9.530 10.00 6,027,802 59,477,947 9.8673 8.488 8.488 8.505 8.089 8.488 7,101,488 8.3754 1.83%
2021-08-30 0 9.820 9.790 9.820 9.490 9.870 3,871,016 37,744,547 9.7506 8.335 8.310 8.335 8.055 8.378 4,560,530 8.2764 2.83%
2021-08-27 0 9.550 9.550 9.560 9.170 9.730 3,657,918 34,833,075 9.5227 8.106 8.106 8.115 7.784 8.259 4,309,475 8.0829 0.74%
2021-08-26 0 9.480 9.440 9.480 9.320 9.850 2,830,000 26,915,040 9.5106 8.047 8.013 8.047 7.911 8.361 3,334,086 8.0727 -1.96%
2021-08-25 0 9.670 9.660 9.670 9.400 9.770 2,679,500 25,808,020 9.6317 8.208 8.199 8.208 7.979 8.293 3,156,779 8.1754 1.90%
2021-08-24 0 9.490 9.480 9.490 9.340 9.770 3,528,000 33,617,120 9.5287 8.055 8.047 8.055 7.928 8.293 4,156,416 8.0880 -0.11%
2021-08-23 0 9.500 9.500 9.520 9.250 9.540 1,756,715 16,602,453 9.4509 8.064 8.064 8.081 7.851 8.098 2,069,625 8.0220 3.26%
2021-08-20 0 9.200 9.190 9.200 8.900 9.790 4,378,026 40,572,088 9.2672 7.809 7.801 7.809 7.554 8.310 5,157,850 7.8661 -4.27%
2021-08-19 0 9.610 9.600 9.610 9.440 9.800 2,288,161 22,022,612 9.6246 8.157 8.149 8.157 8.013 8.318 2,695,734 8.1694 -0.10%
2021-08-18 0 9.620 9.620 9.630 9.230 9.670 9,267,500 87,663,650 9.4593 8.166 8.166 8.174 7.835 8.208 10,918,249 8.0291 0.21%
2021-08-17 0 9.600 9.590 9.600 9.280 9.980 4,624,500 44,294,597 9.5782 8.149 8.140 8.149 7.877 8.471 5,448,227 8.1301 -2.04%
2021-08-16 0 9.800 9.780 9.800 9.660 10.16 4,352,000 42,822,210 9.8397 8.318 8.301 8.318 8.199 8.624 5,127,188 8.3520 -1.11%
2021-08-13 0 9.910 9.900 9.910 9.860 10.22 3,721,770 37,270,817 10.014 8.412 8.403 8.412 8.369 8.675 4,384,700 8.5002 -2.27%
2021-08-12 0 10.14 10.14 10.16 9.920 10.26 7,592,350 76,609,395 10.090 8.607 8.607 8.624 8.420 8.709 8,944,717 8.5648 0.40%
2021-08-11 0 10.10 10.04 10.10 9.750 10.34 14,257,000 143,799,070 10.086 8.573 8.522 8.573 8.276 8.777 16,796,490 8.5613 2.85%
2021-08-10 0 9.820 9.810 9.820 9.580 9.900 8,194,000 80,019,123 9.7656 8.335 8.327 8.335 8.132 8.403 9,653,534 8.2891 2.51%
2021-08-09 0 9.580 9.570 9.580 9.160 9.750 8,170,398 77,246,193 9.4544 8.132 8.123 8.132 7.775 8.276 9,625,728 8.0250 3.23%
2021-08-06 0 9.280 9.270 9.280 8.840 9.400 8,787,898 81,061,442 9.2242 7.877 7.868 7.877 7.503 7.979 10,353,219 7.8296 3.46%
2021-08-05 0 8.970 8.970 8.980 8.860 9.440 3,784,544 34,227,490 9.0440 7.614 7.614 7.622 7.520 8.013 4,458,656 7.6766 -2.71%
2021-08-04 0 9.220 9.190 9.220 9.000 9.440 6,481,000 59,827,990 9.2313 7.826 7.801 7.826 7.639 8.013 7,635,411 7.8356 0.99%
2021-08-03 0 9.130 9.100 9.130 8.910 9.450 7,871,000 71,591,600 9.0956 7.750 7.724 7.750 7.563 8.021 9,273,001 7.7204 -1.40%
2021-08-02 0 9.260 9.170 9.260 8.370 9.350 14,659,506 131,651,819 8.9806 7.860 7.784 7.860 7.105 7.936 17,270,691 7.6228 8.56%
2021-07-30 0 8.530 8.530 8.540 8.390 8.880 4,948,755 42,435,605 8.5750 7.240 7.240 7.249 7.122 7.537 5,830,239 7.2785 -1.61%
2021-07-29 0 8.670 8.600 8.670 7.700 8.770 16,369,164 137,582,864 8.4050 7.359 7.300 7.359 6.536 7.444 19,284,877 7.1342 14.53%
2021-07-28 0 7.570 7.560 7.570 7.200 7.750 7,425,998 55,787,928 7.5125 6.425 6.417 6.425 6.111 6.578 8,748,734 6.3767 0.93%
2021-07-27 0 7.500 7.450 7.500 7.390 8.090 11,830,372 90,588,898 7.6573 6.366 6.324 6.366 6.273 6.867 13,937,625 6.4996 -1.96%
2021-07-26 0 7.650 7.630 7.650 7.580 8.000 6,043,500 46,539,760 7.7008 6.493 6.476 6.493 6.434 6.790 7,119,982 6.5365 -4.97%
2021-07-23 0 8.050 8.010 8.050 7.980 8.250 10,809,000 87,666,930 8.1105 6.833 6.799 6.833 6.773 7.003 12,734,324 6.8843 0.00%
2021-07-22 0 8.050 8.040 8.050 7.880 8.150 4,930,439 39,672,985 8.0465 6.833 6.824 6.833 6.689 6.918 5,808,660 6.8300 1.64%
2021-07-21 0 7.920 7.910 7.920 7.790 8.200 7,164,490 57,229,335 7.9879 6.723 6.714 6.723 6.612 6.960 8,440,646 6.7802 1.54%
2021-07-20 0 7.800 7.720 7.800 7.570 7.870 4,805,323 37,052,268 7.7107 6.621 6.553 6.621 6.425 6.680 5,661,258 6.5449 -0.89%
2021-07-19 0 7.870 7.850 7.870 7.700 8.050 4,069,000 31,844,092 7.8260 6.680 6.663 6.680 6.536 6.833 4,793,780 6.6428 0.51%
2021-07-16 0 7.830 7.810 7.830 7.700 7.850 3,750,021 29,274,015 7.8064 6.646 6.629 6.646 6.536 6.663 4,417,983 6.6261 3.30%
2021-07-15 0 7.580 7.580 7.600 7.570 7.740 2,077,131 15,843,623 7.6276 6.434 6.434 6.451 6.425 6.570 2,447,114 6.4744 0.13%
2021-07-14 0 7.570 7.560 7.570 7.510 7.810 2,845,700 21,584,656 7.5850 6.425 6.417 6.425 6.375 6.629 3,352,583 6.4382 -2.82%
2021-07-13 0 7.790 7.770 7.790 7.690 7.900 1,387,675 10,803,048 7.7850 6.612 6.595 6.612 6.527 6.706 1,634,851 6.6080 0.52%
2021-07-12 0 7.750 7.740 7.750 7.710 8.110 1,736,159 13,531,846 7.7941 6.578 6.570 6.578 6.544 6.884 2,045,408 6.6157 -1.02%
2021-07-09 0 7.830 7.800 7.830 7.480 7.880 7,138,668 55,252,535 7.7399 6.646 6.621 6.646 6.349 6.689 8,410,224 6.5697 2.89%
2021-07-08 0 7.610 7.600 7.610 7.520 7.920 5,525,000 42,102,180 7.6203 6.459 6.451 6.459 6.383 6.723 6,509,126 6.4682 -1.93%
2021-07-07 0 7.760 7.760 7.770 7.600 7.950 5,073,300 39,174,677 7.7217 6.587 6.587 6.595 6.451 6.748 5,976,968 6.5543 -1.65%
2021-07-06 0 7.890 7.880 7.890 7.860 8.090 2,804,980 22,295,033 7.9484 6.697 6.689 6.697 6.672 6.867 3,304,610 6.7466 -1.74%
2021-07-05 0 8.030 8.030 8.040 7.960 8.310 3,980,000 32,378,690 8.1353 6.816 6.816 6.824 6.757 7.054 4,688,927 6.9054 0.88%
2021-07-02 0 7.960 7.940 7.960 7.810 8.090 6,949,748 54,870,588 7.8953 6.757 6.740 6.757 6.629 6.867 8,187,653 6.7016 1.14%
2021-06-30 0 7.870 7.860 7.870 7.700 8.200 16,623,278 130,974,891 7.8790 6.680 6.672 6.680 6.536 6.960 19,584,255 6.6878 -3.67%
2021-06-29 0 8.170 8.160 8.170 7.940 8.390 5,161,792 42,272,162 8.1894 6.935 6.926 6.935 6.740 7.122 6,081,222 6.9513 -2.74%
2021-06-28 0 8.400 8.380 8.400 8.360 8.550 2,821,618 23,774,863 8.4260 7.130 7.113 7.130 7.096 7.257 3,324,211 7.1520 -0.71%
2021-06-25 0 8.460 8.460 8.470 8.260 8.580 6,561,592 55,260,715 8.4218 7.181 7.181 7.189 7.011 7.283 7,730,358 7.1485 1.32%
2021-06-24 0 8.350 8.350 8.360 8.250 8.580 3,722,709 31,129,392 8.3620 7.088 7.088 7.096 7.003 7.283 4,385,807 7.0978 -0.24%
2021-06-23 0 8.370 8.330 8.370 8.240 8.600 13,396,000 112,597,760 8.4053 7.105 7.071 7.105 6.994 7.300 15,782,127 7.1345 -1.76%
2021-06-22 0 8.520 8.520 8.560 8.500 8.710 5,436,285 46,742,248 8.5982 7.232 7.232 7.266 7.215 7.393 6,404,609 7.2982 0.12%
2021-06-21 0 8.510 8.500 8.510 8.410 8.780 4,697,457 40,314,912 8.5823 7.223 7.215 7.223 7.138 7.453 5,534,179 7.2847 -2.52%
2021-06-18 0 8.730 8.730 8.740 8.300 8.740 4,751,734 40,803,759 8.5871 7.410 7.410 7.419 7.045 7.419 5,598,124 7.2888 4.55%
2021-06-17 0 8.350 8.290 8.350 8.220 8.440 3,519,910 29,219,846 8.3013 7.088 7.037 7.088 6.977 7.164 4,146,885 7.0462 0.24%
2021-06-16 0 8.330 8.310 8.330 8.300 8.710 4,692,000 39,245,590 8.3644 7.071 7.054 7.071 7.045 7.393 5,527,750 7.0997 -2.00%
2021-06-15 0 8.500 8.480 8.500 8.500 9.140 8,922,833 77,441,876 8.6791 7.215 7.198 7.215 7.215 7.758 10,512,189 7.3669 -7.00%
2021-06-11 0 9.140 9.130 9.140 8.800 9.200 5,051,034 45,663,691 9.0405 7.758 7.750 7.758 7.470 7.809 5,950,736 7.6736 2.58%
2021-06-10 0 8.910 8.900 8.910 8.800 9.010 3,117,596 27,664,443 8.8736 7.563 7.554 7.563 7.470 7.648 3,672,909 7.5320 -0.11%
2021-06-09 0 8.920 8.900 8.920 8.850 9.190 4,197,278 37,556,534 8.9478 7.571 7.554 7.571 7.512 7.801 4,944,907 7.5950 0.34%
2021-06-08 0 8.890 8.870 8.890 8.690 9.080 4,004,253 35,362,574 8.8313 7.546 7.529 7.546 7.376 7.707 4,717,500 7.4960 0.23%
2021-06-07 0 8.870 8.840 8.870 8.590 8.980 3,144,226 27,726,456 8.8182 7.529 7.503 7.529 7.291 7.622 3,704,283 7.4850 1.95%
2021-06-04 0 8.700 8.700 8.710 8.540 8.860 5,296,000 46,111,470 8.7068 7.385 7.385 7.393 7.249 7.520 6,239,336 7.3904 0.81%
2021-06-03 0 8.630 8.630 8.640 8.530 8.970 3,949,474 34,198,690 8.6590 7.325 7.325 7.334 7.240 7.614 4,652,963 7.3499 -1.26%
2021-06-02 0 8.740 8.730 8.740 8.700 8.900 3,366,196 29,567,752 8.7837 7.419 7.410 7.419 7.385 7.554 3,965,791 7.4557 0.69%
2021-06-01 0 8.680 8.680 8.710 8.390 8.780 4,446,000 38,246,906 8.6025 7.368 7.368 7.393 7.122 7.453 5,237,932 7.3019 0.81%
2021-05-31 0 8.610 8.600 8.610 8.400 8.790 5,155,500 44,085,220 8.5511 7.308 7.300 7.308 7.130 7.461 6,073,810 7.2582 -0.46%
2021-05-28 0 8.650 8.640 8.650 8.490 9.200 22,577,796 202,116,652 8.9520 7.342 7.334 7.342 7.206 7.809 26,599,405 7.5985 -6.39%
2021-05-27 0 9.240 9.230 9.240 9.070 9.570 76,254,718 706,845,917 9.2695 7.843 7.835 7.843 7.699 8.123 89,837,385 7.8681 -2.01%
2021-05-26 0 9.580 9.570 9.580 9.330 9.810 13,012,295 126,014,999 9.6843 8.004 7.996 8.004 7.795 8.196 15,573,926 8.0914 3.23%
2021-05-25 0 9.280 9.280 9.290 8.920 9.300 9,483,000 86,781,034 9.1512 7.754 7.754 7.762 7.453 7.770 11,349,846 7.6460 2.65%
2021-05-24 0 9.040 9.030 9.040 8.690 9.070 8,169,000 72,857,477 8.9188 7.553 7.545 7.553 7.261 7.578 9,777,168 7.4518 0.78%
2021-05-21 0 8.970 8.950 8.970 8.720 9.030 7,478,200 66,834,387 8.9372 7.495 7.478 7.495 7.286 7.545 8,950,376 7.4672 1.13%
2021-05-20 0 8.870 8.860 8.870 8.680 9.030 8,597,000 75,853,098 8.8232 7.411 7.403 7.411 7.252 7.545 10,289,426 7.3719 0.68%
2021-05-18 0 8.810 8.800 8.810 8.570 8.880 3,631,000 31,860,625 8.7746 7.361 7.353 7.361 7.160 7.419 4,345,807 7.3313 2.44%
2021-05-17 0 8.600 8.590 8.600 8.400 8.930 6,771,877 58,643,639 8.6599 7.185 7.177 7.185 7.018 7.461 8,105,005 7.2355 0.94%
2021-05-14 0 8.520 8.520 8.530 8.150 8.720 11,597,791 97,463,662 8.4036 7.119 7.119 7.127 6.809 7.286 13,880,959 7.0214 -0.35%
2021-05-13 0 8.550 8.550 8.560 8.350 8.730 13,555,747 116,373,765 8.5848 7.144 7.144 7.152 6.977 7.294 16,224,363 7.1728 -1.04%
2021-05-12 0 8.640 8.630 8.640 8.460 9.600 24,750,888 217,967,527 8.8065 7.219 7.211 7.219 7.068 8.021 29,623,406 7.3579 -8.38%
2021-05-11 0 9.430 9.410 9.430 9.400 10.22 11,227,119 109,577,175 9.7600 7.879 7.862 7.879 7.854 8.539 13,437,316 8.1547 -7.73%
2021-05-10 0 10.22 10.20 10.22 10.00 10.38 4,089,000 41,848,391 10.234 8.539 8.522 8.539 8.355 8.673 4,893,970 8.5510 2.20%
2021-05-07 0 10.00 10.00 10.02 9.990 10.76 7,310,000 75,443,008 10.321 8.355 8.355 8.372 8.347 8.990 8,749,064 8.6230 -0.99%
2021-05-06 0 10.10 10.10 10.14 9.670 10.22 5,820,120 57,905,347 9.9492 8.439 8.439 8.472 8.079 8.539 6,965,882 8.3127 -0.98%
2021-05-05 0 10.20 10.18 10.20 10.08 10.50 4,923,300 50,577,853 10.273 8.522 8.506 8.522 8.422 8.773 5,892,512 8.5834 -1.16%
2021-05-04 0 10.32 10.30 10.32 9.600 10.46 11,135,000 113,258,273 10.171 8.623 8.606 8.623 8.021 8.740 13,327,062 8.4984 7.17%
2021-05-03 0 9.630 9.620 9.630 9.290 9.700 3,414,500 32,572,405 9.5394 8.046 8.038 8.046 7.762 8.105 4,086,686 7.9704 2.12%
2021-04-30 0 9.430 9.420 9.430 9.310 9.570 3,686,212 34,742,604 9.4250 7.879 7.871 7.879 7.779 7.996 4,411,888 7.8748 -0.95%
2021-04-29 0 9.520 9.500 9.520 9.210 9.540 3,305,000 31,219,820 9.4462 7.954 7.937 7.954 7.695 7.971 3,955,630 7.8925 1.93%
2021-04-28 0 9.340 9.320 9.340 9.100 9.600 9,960,500 93,071,421 9.3441 7.804 7.787 7.804 7.603 8.021 11,921,347 7.8071 -1.06%
2021-04-27 0 9.440 9.430 9.440 9.270 9.510 3,299,000 31,065,096 9.4165 7.887 7.879 7.887 7.745 7.946 3,948,449 7.8677 0.32%
2021-04-26 0 9.410 9.390 9.410 9.300 10.16 7,984,000 77,148,870 9.6629 7.862 7.846 7.862 7.770 8.489 9,555,749 8.0736 -2.28%
2021-04-23 0 9.630 9.630 9.640 9.310 9.650 5,274,300 50,095,892 9.4981 8.046 8.046 8.054 7.779 8.063 6,312,611 7.9358 3.33%
2021-04-22 0 9.320 9.310 9.350 9.280 9.660 3,905,500 36,503,150 9.3466 7.787 7.779 7.812 7.754 8.071 4,674,346 7.8093 0.22%
2021-04-21 0 9.300 9.300 9.320 9.220 9.500 4,467,380 41,702,179 9.3348 7.770 7.770 7.787 7.703 7.937 5,346,839 7.7994 -2.41%
2021-04-20 0 9.530 9.510 9.530 9.410 9.690 3,438,700 32,856,173 9.5548 7.962 7.946 7.962 7.862 8.096 4,115,651 7.9832 -1.04%
2021-04-19 0 9.630 9.610 9.630 9.270 9.700 6,308,000 60,399,685 9.5751 8.046 8.029 8.046 7.745 8.105 7,549,808 8.0002 3.44%
2021-04-16 0 9.310 9.300 9.310 9.080 9.360 5,161,000 47,703,637 9.2431 7.779 7.770 7.779 7.587 7.820 6,177,007 7.7228 1.42%
2021-04-15 0 9.180 9.160 9.180 8.930 9.280 4,245,000 38,807,294 9.1419 7.670 7.653 7.670 7.461 7.754 5,080,681 7.6382 0.55%
2021-04-14 0 9.130 9.090 9.130 8.950 9.270 5,501,000 50,058,025 9.0998 7.628 7.595 7.628 7.478 7.745 6,583,940 7.6031 2.13%
2021-04-13 0 8.940 8.880 8.940 8.760 9.250 6,532,918 58,554,299 8.9630 7.470 7.419 7.470 7.319 7.729 7,819,004 7.4887 -0.33%
2021-04-12 0 8.970 8.970 8.990 8.860 9.680 7,208,000 66,214,340 9.1862 7.495 7.495 7.511 7.403 8.088 8,626,984 7.6753 -6.47%
2021-04-09 0 9.590 9.580 9.590 9.490 9.790 8,612,336 83,024,562 9.6402 8.013 8.004 8.013 7.929 8.180 10,307,781 8.0546 0.95%
2021-04-08 0 9.500 9.490 9.500 9.390 9.660 4,370,020 41,691,786 9.5404 7.937 7.929 7.937 7.846 8.071 5,230,312 7.9712 0.32%
2021-04-07 0 9.470 9.460 9.470 9.100 9.740 14,565,703 136,782,012 9.3907 7.912 7.904 7.912 7.603 8.138 17,433,141 7.8461 0.21%
2021-04-01 0 9.450 9.440 9.450 9.180 9.500 7,934,472 74,768,478 9.4232 7.896 7.887 7.896 7.670 7.937 9,496,471 7.8733 2.38%
2021-03-31 0 9.230 9.200 9.230 9.010 9.590 7,269,253 67,169,446 9.2402 7.712 7.687 7.712 7.528 8.013 8,700,295 7.7204 -0.75%
2021-03-30 0 9.300 9.280 9.300 8.900 9.520 9,952,994 92,455,664 9.2892 7.770 7.754 7.770 7.436 7.954 11,912,364 7.7613 2.54%
2021-03-29 0 9.070 9.060 9.070 8.530 9.180 9,021,552 81,398,799 9.0227 7.578 7.570 7.578 7.127 7.670 10,797,556 7.5386 5.10%
2021-03-26 0 8.630 8.600 8.650 8.300 8.750 4,867,213 41,934,756 8.6158 7.211 7.185 7.227 6.935 7.311 5,825,384 7.1986 3.73%
2021-03-25 0 8.320 8.300 8.320 7.630 8.350 6,099,696 49,717,358 8.1508 6.952 6.935 6.952 6.375 6.977 7,300,496 6.8101 3.61%
2021-03-24 0 8.030 8.030 8.060 7.900 8.810 19,215,645 159,897,569 8.3212 6.709 6.709 6.734 6.601 7.361 22,998,482 6.9525 -8.96%
2021-03-23 0 8.820 8.810 8.820 8.510 8.900 8,928,125 77,486,640 8.6789 7.369 7.361 7.369 7.110 7.436 10,685,737 7.2514 -1.45%
2021-03-22 0 8.950 8.900 8.950 8.000 8.990 16,309,309 142,446,730 8.7341 7.478 7.436 7.478 6.684 7.511 19,519,998 7.2975 11.87%
2021-03-19 0 8.000 8.000 8.010 7.830 8.240 11,815,311 93,800,686 7.9389 6.684 6.684 6.692 6.542 6.885 14,141,301 6.6331 -2.91%
2021-03-18 0 8.240 8.220 8.240 7.950 8.400 7,478,000 61,908,385 8.2787 6.885 6.868 6.885 6.642 7.018 8,950,137 6.9170 3.78%
2021-03-17 0 7.940 7.910 7.940 7.700 8.100 5,695,000 44,842,270 7.8740 6.634 6.609 6.634 6.433 6.768 6,816,131 6.5788 -0.50%
2021-03-16 0 7.980 7.920 7.980 7.640 8.200 3,490,000 27,476,209 7.8728 6.667 6.617 6.667 6.383 6.851 4,177,050 6.5779 2.18%
2021-03-15 0 7.810 7.790 7.810 7.700 8.170 4,112,500 32,374,802 7.8723 6.525 6.509 6.525 6.433 6.826 4,922,096 6.5774 -3.34%
2021-03-12 0 8.080 8.060 8.080 7.620 8.300 8,917,000 72,041,410 8.0791 6.751 6.734 6.751 6.367 6.935 10,672,421 6.7502 4.66%
2021-03-11 0 7.720 7.720 7.750 7.350 7.820 4,945,500 38,107,700 7.7055 6.450 6.450 6.475 6.141 6.534 5,919,083 6.4381 4.89%
2021-03-10 0 7.360 7.360 7.370 7.260 7.700 8,097,000 60,061,500 7.4177 6.149 6.149 6.158 6.066 6.433 9,690,994 6.1977 0.82%
2021-03-09 0 7.300 7.290 7.300 7.060 7.800 10,395,500 75,768,700 7.2886 6.099 6.091 6.099 5.899 6.517 12,441,982 6.0898 -3.05%
2021-03-08 0 7.530 7.530 7.550 7.410 8.440 15,875,531 122,792,649 7.7347 6.291 6.291 6.308 6.191 7.052 19,000,825 6.4625 -7.61%
2021-03-05 0 8.150 8.140 8.150 8.060 8.800 14,904,381 123,452,842 8.2830 6.809 6.801 6.809 6.734 7.353 17,838,492 6.9206 -8.94%
2021-03-04 0 8.950 8.930 8.950 8.760 9.860 18,792,000 173,977,315 9.2581 7.478 7.461 7.478 7.319 8.238 22,491,437 7.7353 -9.41%
2021-03-03 0 9.880 9.880 9.890 9.000 9.900 15,342,000 146,870,884 9.5731 8.255 8.255 8.263 7.520 8.272 18,362,262 7.9985 8.93%
2021-03-02 0 9.070 9.060 9.070 8.820 9.460 8,564,300 78,178,946 9.1285 7.578 7.570 7.578 7.369 7.904 10,250,288 7.6270 1.91%
2021-03-01 0 8.900 8.900 8.930 8.670 8.970 4,814,416 42,390,915 8.8050 7.436 7.436 7.461 7.244 7.495 5,762,193 7.3567 2.30%
2021-02-26 0 8.700 8.660 8.700 8.500 8.890 10,543,500 91,398,310 8.6687 7.269 7.236 7.269 7.102 7.428 12,619,118 7.2428 -2.14%
2021-02-25 0 8.890 8.860 8.890 8.800 9.120 7,725,560 68,809,978 8.9068 7.428 7.403 7.428 7.353 7.620 9,246,432 7.4418 1.14%
2021-02-24 0 8.790 8.790 8.800 8.780 9.410 10,070,300 90,822,165 9.0188 7.344 7.344 7.353 7.336 7.862 12,052,763 7.5354 -3.41%
2021-02-23 0 9.100 9.100 9.130 8.490 9.280 6,012,000 54,491,269 9.0638 7.603 7.603 7.628 7.094 7.754 7,195,536 7.5729 2.94%
2021-02-22 0 8.840 8.840 8.850 8.770 9.800 13,420,500 123,135,195 9.1752 7.386 7.386 7.394 7.327 8.188 16,062,491 7.6660 -3.18%
2021-02-19 0 9.130 9.110 9.130 8.750 9.290 4,569,500 41,354,092 9.0500 7.628 7.612 7.628 7.311 7.762 5,469,062 7.5615 0.88%
2021-02-18 0 9.050 9.050 9.060 8.760 9.200 7,077,000 63,707,305 9.0020 7.561 7.561 7.570 7.319 7.687 8,470,195 7.5214 -1.63%
2021-02-17 0 9.200 9.180 9.200 8.790 9.230 3,560,375 32,294,204 9.0705 7.687 7.670 7.687 7.344 7.712 4,261,279 7.5785 0.55%
2021-02-16 0 9.150 9.140 9.150 9.000 9.320 10,297,500 94,410,289 9.1683 7.645 7.637 7.645 7.520 7.787 12,324,690 7.6603 3.04%
2021-02-11 0 8.880 8.880 8.920 8.510 9.350 6,418,000 56,568,400 8.8140 7.419 7.419 7.453 7.110 7.812 7,681,462 7.3643 -0.78%
2021-02-10 0 8.950 8.920 8.950 7.710 9.050 18,521,000 157,903,390 8.5256 7.478 7.453 7.478 6.442 7.561 22,167,087 7.1233 14.60%
2021-02-09 0 7.810 7.770 7.810 7.480 7.890 5,529,500 42,646,505 7.7125 6.525 6.492 6.525 6.250 6.592 6,618,050 6.4440 -0.76%
2021-02-08 0 7.870 7.850 7.870 6.790 7.900 18,549,000 139,398,471 7.5151 6.576 6.559 6.576 5.673 6.601 22,200,599 6.2790 15.23%
2021-02-05 0 6.830 6.810 6.830 6.660 6.930 5,363,000 36,620,410 6.8283 5.707 5.690 5.707 5.565 5.790 6,418,773 5.7052 -0.87%
2021-02-04 0 6.890 6.880 6.890 6.540 6.960 3,847,376 26,127,556 6.7910 5.757 5.748 5.757 5.464 5.815 4,604,779 5.6740 -0.29%
2021-02-03 0 6.910 6.890 6.910 6.720 7.000 5,452,938 37,348,937 6.8493 5.773 5.757 5.773 5.615 5.849 6,526,416 5.7227 1.32%
2021-02-02 0 6.820 6.820 6.830 6.520 6.900 6,425,000 43,514,690 6.7727 5.698 5.698 5.707 5.448 5.765 7,689,841 5.6587 3.81%
2021-02-01 0 6.570 6.560 6.570 6.340 6.600 2,571,000 16,757,992 6.5181 5.489 5.481 5.489 5.297 5.514 3,077,133 5.4460 1.70%
2021-01-29 0 6.460 6.450 6.470 6.280 6.590 4,694,200 30,265,204 6.4474 5.397 5.389 5.406 5.247 5.506 5,618,311 5.3869 1.73%
2021-01-28 0 6.350 6.330 6.350 6.220 6.730 9,920,000 63,442,045 6.3954 5.306 5.289 5.306 5.197 5.623 11,872,874 5.3434 -5.65%
2021-01-27 0 6.730 6.700 6.730 6.370 6.950 11,121,500 74,997,915 6.7435 5.623 5.598 5.623 5.322 5.807 13,310,904 5.6343 3.86%
2021-01-26 0 6.480 6.480 6.490 6.480 6.970 6,828,500 45,173,875 6.6155 5.414 5.414 5.423 5.414 5.824 8,172,774 5.5274 -4.99%
2021-01-25 0 6.820 6.810 6.840 6.700 6.970 4,488,000 30,540,965 6.8050 5.698 5.690 5.715 5.598 5.824 5,371,518 5.6857 0.74%
2021-01-22 0 6.770 6.730 6.770 6.580 6.900 5,240,500 35,381,965 6.7516 5.656 5.623 5.656 5.498 5.765 6,272,157 5.6411 0.74%
2021-01-21 0 6.720 6.720 6.760 6.600 6.850 3,427,300 23,107,582 6.7422 5.615 5.615 5.648 5.514 5.723 4,102,006 5.6332 -0.74%
2021-01-20 0 6.770 6.770 6.780 6.590 6.900 7,487,700 50,382,645 6.7287 5.656 5.656 5.665 5.506 5.765 8,961,746 5.6220 0.00%
2021-01-19 0 6.770 6.760 6.770 6.460 6.950 9,253,500 62,828,205 6.7897 5.656 5.648 5.656 5.397 5.807 11,075,166 5.6729 4.48%
2021-01-18 0 6.480 6.450 6.480 6.360 6.550 4,282,000 27,628,525 6.4522 5.414 5.389 5.414 5.314 5.473 5,124,965 5.3910 0.47%
2021-01-15 0 6.450 6.450 6.460 6.280 6.700 14,413,645 91,899,872 6.3759 5.389 5.389 5.397 5.247 5.598 17,251,149 5.3272 -2.12%
2021-01-14 0 6.590 6.560 6.590 6.520 7.000 7,649,000 51,412,326 6.7214 5.506 5.481 5.506 5.448 5.849 9,154,800 5.6159 -1.64%
2021-01-13 0 6.700 6.690 6.700 6.460 7.200 19,035,917 130,891,780 6.8760 5.598 5.590 5.598 5.397 6.016 22,783,372 5.7451 3.72%
2021-01-12 0 6.460 6.440 6.460 6.410 6.870 12,927,000 85,031,044 6.5778 5.397 5.381 5.397 5.356 5.740 15,471,839 5.4959 -0.62%
2021-01-11 0 6.500 6.480 6.500 6.070 6.640 10,698,500 68,888,852 6.4391 5.431 5.414 5.431 5.072 5.548 12,804,632 5.3800 5.69%
2021-01-08 0 6.150 6.130 6.150 5.870 6.160 5,818,193 35,035,989 6.0218 5.138 5.122 5.138 4.904 5.147 6,963,576 5.0313 2.84%
2021-01-07 0 5.980 5.980 5.990 5.850 6.290 10,417,855 63,173,431 6.0640 4.996 4.996 5.005 4.888 5.255 12,468,738 5.0665 -0.83%
2021-01-06 0 6.030 5.980 6.030 5.840 6.140 4,165,000 24,814,220 5.9578 5.038 4.996 5.038 4.879 5.130 4,984,932 4.9778 0.33%
2021-01-05 0 6.010 5.960 6.010 5.790 6.050 8,600,344 51,406,373 5.9772 5.021 4.980 5.021 4.838 5.055 10,293,428 4.9941 2.39%
2021-01-04 0 5.870 5.870 5.880 5.680 5.890 5,171,500 29,962,080 5.7937 4.904 4.904 4.913 4.746 4.921 6,189,574 4.8407 1.21%
2020-12-31 0 5.800 5.750 5.800 5.520 5.800 4,835,600 27,466,175 5.6800 4.846 4.804 4.846 4.612 4.846 5,787,548 4.7457 4.32%
2020-12-30 0 5.560 5.540 5.560 5.400 5.670 3,086,982 17,070,476 5.5298 4.645 4.629 4.645 4.512 4.737 3,694,692 4.6203 1.46%
2020-12-29 0 5.480 5.480 5.500 5.440 5.620 3,662,418 20,208,528 5.5178 4.579 4.579 4.595 4.545 4.696 4,383,410 4.6102 -0.90%
2020-12-28 0 5.530 5.520 5.530 5.160 5.580 7,876,500 43,009,560 5.4605 4.620 4.612 4.620 4.311 4.662 9,427,086 4.5623 5.74%
2020-12-24 0 5.230 5.180 5.230 5.090 5.320 3,544,190 18,370,478 5.1833 4.370 4.328 4.370 4.253 4.445 4,241,908 4.3307 0.58%
2020-12-23 0 5.200 5.200 5.220 5.160 5.400 8,698,200 45,514,800 5.2327 4.345 4.345 4.361 4.311 4.512 10,410,548 4.3720 -1.52%
2020-12-22 0 5.280 5.270 5.290 5.250 5.480 6,176,900 33,206,382 5.3759 4.412 4.403 4.420 4.386 4.579 7,392,899 4.4917 -2.40%
2020-12-21 0 5.410 5.400 5.410 5.300 5.490 8,114,000 43,828,295 5.4016 4.520 4.512 4.520 4.428 4.587 9,711,341 4.5131 2.46%
2020-12-18 0 5.280 5.280 5.310 4.960 5.340 11,079,389 57,309,418 5.1726 4.412 4.412 4.437 4.144 4.462 13,260,503 4.3218 4.97%
2020-12-17 0 5.030 5.030 5.050 4.660 5.120 18,982,470 94,209,258 4.9630 4.203 4.203 4.219 3.894 4.278 22,719,403 4.1466 6.57%
2020-12-16 0 4.720 4.710 4.720 4.650 4.750 1,646,000 7,744,890 4.7053 3.944 3.935 3.944 3.885 3.969 1,970,035 3.9313 0.21%
2020-12-15 0 4.710 4.700 4.710 4.560 4.710 4,298,386 20,111,127 4.6788 3.935 3.927 3.935 3.810 3.935 5,144,576 3.9092 3.29%
2020-12-14 0 4.560 4.560 4.590 4.430 4.650 7,119,700 32,358,309 4.5449 3.810 3.810 3.835 3.701 3.885 8,521,301 3.7973 0.66%
2020-12-11 0 4.530 4.530 4.540 4.500 4.630 1,657,000 7,536,550 4.5483 3.785 3.785 3.793 3.760 3.868 1,983,201 3.8002 -0.88%
2020-12-10 0 4.570 4.560 4.570 4.560 4.720 4,257,000 19,771,190 4.6444 3.818 3.810 3.818 3.810 3.944 5,095,043 3.8805 -0.22%
2020-12-09 0 4.580 4.580 4.650 4.510 4.750 5,806,563 27,032,840 4.6556 3.827 3.827 3.885 3.768 3.969 6,949,657 3.8898 1.55%
2020-12-08 0 4.510 4.510 4.520 4.500 4.540 1,674,000 7,555,890 4.5137 3.768 3.768 3.777 3.760 3.793 2,003,548 3.7713 0.00%
2020-12-07 0 4.510 4.500 4.510 4.390 4.550 2,453,000 10,962,360 4.4690 3.768 3.760 3.768 3.668 3.802 2,935,903 3.7339 0.00%
2020-12-04 0 4.510 4.510 4.520 4.250 4.570 5,014,400 22,466,580 4.4804 3.768 3.768 3.777 3.551 3.818 6,001,547 3.7435 2.73%
2020-12-03 0 4.390 4.370 4.390 4.360 4.540 3,499,500 15,471,640 4.4211 3.668 3.651 3.668 3.643 3.793 4,188,420 3.6939 -2.66%
2020-12-02 0 4.510 4.480 4.510 4.420 4.540 3,985,700 17,795,553 4.4649 3.768 3.743 3.768 3.693 3.793 4,770,334 3.7305 1.58%
2020-12-01 0 4.440 4.430 4.440 4.370 4.550 6,643,000 29,681,600 4.4681 3.710 3.701 3.710 3.651 3.802 7,950,757 3.7332 -1.33%
2020-11-30 0 4.500 4.490 4.500 4.450 4.550 6,754,000 30,352,020 4.4939 3.760 3.751 3.760 3.718 3.802 8,083,608 3.7548 -1.32%
2020-11-27 0 4.560 4.560 4.570 4.440 4.600 1,852,000 8,339,340 4.5029 3.810 3.810 3.818 3.710 3.843 2,216,589 3.7622 0.66%
2020-11-26 0 4.530 4.500 4.530 4.430 4.660 2,435,500 11,033,730 4.5304 3.785 3.760 3.785 3.701 3.894 2,914,958 3.7852 0.67%
2020-11-25 0 4.500 4.500 4.510 4.500 4.740 4,783,000 21,967,150 4.5928 3.760 3.760 3.768 3.760 3.960 5,724,593 3.8373 -5.06%
2020-11-24 0 4.740 4.720 4.740 4.560 4.740 5,296,863 24,836,507 4.6889 3.960 3.944 3.960 3.810 3.960 6,339,616 3.9177 1.07%
2020-11-23 0 4.690 4.680 4.690 4.330 4.690 8,969,190 40,931,743 4.5636 3.919 3.910 3.919 3.618 3.919 10,734,886 3.8130 8.82%
2020-11-20 0 4.310 4.280 4.310 4.210 4.380 2,597,000 11,217,673 4.3195 3.601 3.576 3.601 3.518 3.660 3,108,251 3.6090 2.38%
2020-11-19 0 4.210 4.210 4.220 4.170 4.280 1,724,000 7,307,980 4.2390 3.518 3.518 3.526 3.484 3.576 2,063,391 3.5417 -1.64%
2020-11-18 0 4.280 4.270 4.280 4.150 4.300 1,964,000 8,356,610 4.2549 3.576 3.568 3.576 3.467 3.593 2,350,638 3.5550 1.90%
2020-11-17 0 4.200 4.190 4.200 4.110 4.200 1,275,000 5,304,740 4.1606 3.509 3.501 3.509 3.434 3.509 1,525,999 3.4762 1.20%
2020-11-16 0 4.150 4.140 4.150 4.130 4.220 4,017,708 16,751,325 4.1694 3.467 3.459 3.467 3.451 3.526 4,808,643 3.4836 -0.95%
2020-11-13 0 4.190 4.190 4.200 4.180 4.250 1,580,000 6,648,540 4.2079 3.501 3.501 3.509 3.492 3.551 1,891,042 3.5158 -0.71%
2020-11-12 0 4.220 4.210 4.220 4.180 4.320 2,893,500 12,284,759 4.2456 3.526 3.518 3.526 3.492 3.609 3,463,121 3.5473 -1.17%
2020-11-11 0 4.270 4.270 4.290 4.270 4.430 3,131,000 13,466,590 4.3011 3.568 3.568 3.584 3.568 3.701 3,747,376 3.5936 -1.16%
2020-11-10 0 4.320 4.320 4.330 4.210 4.370 2,926,000 12,478,169 4.2646 3.609 3.609 3.618 3.518 3.651 3,502,019 3.5631 0.47%
2020-11-09 0 4.300 4.290 4.300 4.250 4.440 4,471,000 19,284,520 4.3132 3.593 3.584 3.593 3.551 3.710 5,351,172 3.6038 -0.92%
2020-11-06 0 4.340 4.340 4.370 4.340 4.490 960,000 4,223,650 4.3996 3.626 3.626 3.651 3.626 3.751 1,148,988 3.6760 -2.03%
2020-11-05 0 4.430 4.400 4.430 4.330 4.440 2,066,500 9,063,710 4.3860 3.701 3.676 3.701 3.618 3.710 2,473,316 3.6646 1.61%
2020-11-04 0 4.360 4.350 4.360 4.250 4.400 1,619,100 6,977,335 4.3094 3.643 3.635 3.643 3.551 3.676 1,937,840 3.6006 1.40%
2020-11-03 0 4.300 4.290 4.300 4.190 4.410 2,808,000 12,059,316 4.2946 3.593 3.584 3.593 3.501 3.685 3,360,789 3.5882 -0.23%
2020-11-02 0 4.310 4.300 4.310 4.260 4.460 1,577,000 6,805,610 4.3155 3.601 3.593 3.601 3.559 3.726 1,887,452 3.6057 1.17%
2020-10-30 0 4.260 4.230 4.260 4.220 4.300 4,070,500 17,304,840 4.2513 3.559 3.534 3.559 3.526 3.593 4,871,828 3.5520 -0.93%
2020-10-29 0 4.300 4.290 4.300 4.270 4.380 3,545,000 15,276,270 4.3092 3.593 3.584 3.593 3.568 3.660 4,242,877 3.6005 -0.46%
2020-10-28 0 4.320 4.320 4.330 4.260 4.400 6,141,000 26,514,485 4.3176 3.609 3.609 3.618 3.559 3.676 7,349,932 3.6074 0.47%
2020-10-27 0 4.300 4.280 4.300 4.240 4.470 5,893,500 25,384,945 4.3073 3.593 3.576 3.593 3.543 3.735 7,053,708 3.5988 -4.44%
2020-10-23 0 4.500 4.490 4.500 4.440 4.720 5,933,164 26,774,822 4.5127 3.760 3.751 3.760 3.710 3.944 7,101,181 3.7705 -4.86%
2020-10-22 0 4.730 4.690 4.730 4.610 4.750 2,154,500 10,097,865 4.6869 3.952 3.919 3.952 3.852 3.969 2,578,640 3.9160 1.72%
2020-10-21 0 4.650 4.630 4.650 4.560 4.730 1,523,500 7,067,125 4.6387 3.885 3.868 3.885 3.810 3.952 1,823,420 3.8758 -0.43%
2020-10-20 0 4.670 4.660 4.670 4.500 4.700 3,056,500 13,957,609 4.5665 3.902 3.894 3.902 3.760 3.927 3,658,210 3.8154 0.65%
2020-10-19 0 4.640 4.610 4.640 4.420 4.720 11,777,500 53,654,985 4.5557 3.877 3.852 3.877 3.693 3.944 14,096,046 3.8064 -0.85%
2020-10-16 0 4.680 4.660 4.680 4.590 4.740 2,288,000 10,629,660 4.6458 3.910 3.894 3.910 3.835 3.960 2,738,421 3.8817 -0.64%
2020-10-15 0 4.710 4.680 4.720 4.670 4.840 3,175,000 15,012,520 4.7284 3.935 3.910 3.944 3.902 4.044 3,800,038 3.9506 -2.08%
2020-10-14 0 4.810 4.800 4.820 4.770 4.850 3,960,228 19,002,070 4.7982 4.019 4.010 4.027 3.985 4.052 4,739,848 4.0090 -0.21%
2020-10-12 0 4.820 4.820 4.830 4.720 4.910 4,590,500 22,129,995 4.8208 4.027 4.027 4.036 3.944 4.102 5,494,197 4.0279 1.90%
2020-10-09 0 4.730 4.720 4.730 4.660 5.070 12,260,057 59,497,984 4.8530 3.952 3.944 3.952 3.894 4.236 14,673,600 4.0548 -1.25%
2020-10-08 0 4.790 4.780 4.790 4.550 4.860 4,925,000 23,376,180 4.7464 4.002 3.994 4.002 3.802 4.061 5,894,547 3.9657 5.04%
2020-10-07 0 4.560 4.560 4.590 4.520 4.620 1,046,252 4,788,474 4.5768 3.810 3.810 3.835 3.777 3.860 1,252,220 3.8240 -0.44%
2020-10-06 0 4.580 4.580 4.590 4.450 4.610 2,349,000 10,739,310 4.5719 3.827 3.827 3.835 3.718 3.852 2,811,430 3.8199 3.62%
2020-10-05 0 4.420 4.420 4.440 4.380 4.560 1,020,048 4,533,296 4.4442 3.693 3.693 3.710 3.660 3.810 1,220,857 3.7132 -2.86%
2020-09-30 0 4.550 4.550 4.560 4.350 4.560 2,321,530 10,440,287 4.4972 3.802 3.802 3.810 3.635 3.810 2,778,552 3.7575 3.64%
2020-09-29 0 4.390 4.350 4.390 4.260 4.410 1,510,500 6,589,080 4.3622 3.668 3.635 3.668 3.559 3.685 1,807,861 3.6447 1.39%
2020-09-28 0 4.330 4.300 4.330 4.230 4.360 2,596,000 11,107,076 4.2785 3.618 3.593 3.618 3.534 3.643 3,107,055 3.5748 -0.69%
2020-09-25 0 4.360 4.350 4.360 4.220 4.370 3,992,504 17,119,042 4.2878 3.643 3.635 3.643 3.526 3.651 4,778,478 3.5825 2.11%
2020-09-24 0 4.270 4.270 4.290 4.170 4.340 3,144,000 13,352,500 4.2470 3.568 3.568 3.584 3.484 3.626 3,762,935 3.5484 -0.70%
2020-09-23 0 4.300 4.270 4.300 4.240 4.400 2,163,000 9,318,590 4.3082 3.593 3.568 3.593 3.543 3.676 2,588,813 3.5996 0.00%
2020-09-22 0 4.300 4.260 4.300 4.230 4.460 7,353,000 31,706,415 4.3120 3.593 3.559 3.593 3.534 3.726 8,800,529 3.6028 -4.44%
2020-09-21 0 4.500 4.450 4.500 4.360 4.610 2,793,000 12,445,280 4.4559 3.760 3.718 3.760 3.643 3.852 3,342,837 3.7230 -1.96%
2020-09-18 0 4.590 4.590 4.600 4.520 4.630 1,232,000 5,660,455 4.5945 3.835 3.835 3.843 3.777 3.868 1,474,534 3.8388 -0.43%
2020-09-17 0 4.610 4.600 4.610 4.480 4.640 3,549,000 16,261,700 4.5821 3.852 3.843 3.852 3.743 3.877 4,247,664 3.8284 0.22%
2020-09-16 0 4.600 4.570 4.600 4.560 4.690 2,816,000 13,024,990 4.6254 3.843 3.818 3.843 3.810 3.919 3,370,364 3.8646 -0.22%
2020-09-15 0 4.610 4.610 4.640 4.490 4.710 4,472,043 20,722,636 4.6338 3.852 3.852 3.877 3.751 3.935 5,352,420 3.8716 0.66%
2020-09-14 0 4.580 4.580 4.590 4.550 4.850 11,172,162 52,313,900 4.6825 3.827 3.827 3.835 3.802 4.052 13,371,540 3.9123 0.88%
2020-09-11 0 4.540 4.500 4.540 4.360 4.560 4,293,015 19,252,829 4.4847 3.793 3.760 3.793 3.643 3.810 5,138,148 3.7470 4.13%
2020-09-10 0 4.360 4.360 4.380 4.330 4.430 3,137,000 13,771,605 4.3901 3.643 3.643 3.660 3.618 3.701 3,754,557 3.6680 -1.13%
2020-09-09 0 4.410 4.400 4.410 4.170 4.440 8,777,162 37,688,720 4.2940 3.685 3.676 3.685 3.484 3.710 10,505,055 3.5877 0.92%
2020-09-08 0 4.370 4.360 4.370 4.250 4.520 8,064,000 35,017,320 4.3424 3.651 3.643 3.651 3.551 3.777 9,651,498 3.6282 -3.10%
2020-09-07 0 4.510 4.490 4.510 4.360 4.650 10,384,309 47,101,400 4.5358 3.768 3.751 3.768 3.643 3.885 12,428,588 3.7898 2.27%
2020-09-04 0 4.410 4.400 4.410 4.150 4.420 6,277,500 26,928,055 4.2896 3.685 3.676 3.685 3.467 3.693 7,513,303 3.5841 1.61%
2020-09-03 0 4.340 4.340 4.350 4.300 4.410 6,307,500 27,511,660 4.3617 3.626 3.626 3.635 3.593 3.685 7,549,209 3.6443 0.00%
2020-09-02 0 4.340 4.300 4.340 4.300 4.440 3,766,026 16,321,609 4.3339 3.626 3.593 3.626 3.593 3.710 4,507,415 3.6211 0.93%
2020-09-01 0 4.300 4.300 4.310 4.170 4.320 9,108,392 38,975,467 4.2791 3.593 3.593 3.601 3.484 3.609 10,901,491 3.5752 -0.23%
2020-08-31 0 4.310 4.300 4.310 4.080 4.310 15,395,592 65,167,569 4.2329 3.601 3.593 3.601 3.409 3.601 18,426,404 3.5366 5.64%
2020-08-28 0 4.080 4.060 4.080 3.880 4.100 14,305,257 57,669,418 4.0313 3.409 3.392 3.409 3.242 3.426 17,121,423 3.3683 4.35%
2020-08-27 0 3.910 3.890 3.910 3.860 3.950 3,539,000 13,803,800 3.9005 3.267 3.250 3.267 3.225 3.300 4,235,696 3.2589 -0.51%
2020-08-26 0 3.930 3.920 3.930 3.830 3.930 4,903,000 19,019,100 3.8791 3.284 3.275 3.284 3.200 3.284 5,868,216 3.2410 1.81%
2020-08-25 0 3.860 3.840 3.860 3.830 4.000 4,536,000 17,595,610 3.8791 3.225 3.208 3.225 3.200 3.342 5,428,968 3.2411 -1.53%
2020-08-24 0 3.920 3.870 3.920 3.860 3.990 7,508,000 29,406,870 3.9167 3.275 3.233 3.275 3.225 3.334 8,986,042 3.2725 2.89%
2020-08-21 0 3.810 3.810 3.830 3.790 3.920 6,351,000 24,315,930 3.8287 3.183 3.183 3.200 3.167 3.275 7,601,273 3.1989 -1.30%
2020-08-20 0 3.860 3.850 3.860 3.750 3.910 10,097,000 38,577,995 3.8207 3.225 3.217 3.225 3.133 3.267 12,084,719 3.1923 2.12%
2020-08-19 0 3.780 3.780 3.800 3.770 4.000 16,392,800 62,984,499 3.8422 3.158 3.158 3.175 3.150 3.342 19,619,925 3.2102 -3.32%
2020-08-18 0 3.910 3.910 3.930 3.850 4.170 15,145,500 59,717,575 3.9429 3.267 3.267 3.284 3.217 3.484 18,127,079 3.2944 -5.78%
2020-08-17 0 4.150 4.110 4.150 3.980 4.190 4,532,000 18,718,615 4.1303 3.467 3.434 3.467 3.325 3.501 5,424,180 3.4510 3.75%
2020-08-14 0 4.000 4.000 4.030 3.950 4.090 2,439,000 9,741,060 3.9939 3.342 3.342 3.367 3.300 3.417 2,919,147 3.3370 -0.50%
2020-08-13 0 4.020 4.020 4.050 3.960 4.110 2,602,000 10,495,800 4.0337 3.359 3.359 3.384 3.309 3.434 3,114,236 3.3703 -1.71%
2020-08-12 0 4.090 4.080 4.090 3.890 4.100 3,182,000 12,757,690 4.0093 3.417 3.409 3.417 3.250 3.426 3,808,416 3.3499 1.74%
2020-08-11 0 4.020 4.020 4.030 3.740 4.180 7,588,000 30,480,890 4.0170 3.359 3.359 3.367 3.125 3.492 9,081,791 3.3563 5.79%
2020-08-10 0 3.800 3.800 3.810 3.740 3.890 3,983,000 15,124,540 3.7973 3.175 3.175 3.183 3.125 3.250 4,767,103 3.1727 -2.81%
2020-08-07 0 3.910 3.900 3.910 3.840 3.950 2,182,500 8,479,970 3.8854 3.267 3.259 3.267 3.208 3.300 2,612,152 3.2464 0.51%
2020-08-06 0 3.890 3.890 3.900 3.890 4.080 3,794,000 14,926,000 3.9341 3.250 3.250 3.259 3.250 3.409 4,540,896 3.2870 -3.23%
2020-08-05 0 4.020 4.000 4.020 3.910 4.060 2,200,000 8,826,720 4.0121 3.359 3.342 3.359 3.267 3.392 2,633,097 3.3522 -0.99%
2020-08-04 0 4.060 4.050 4.060 4.020 4.190 1,584,000 6,444,340 4.0684 3.392 3.384 3.392 3.359 3.501 1,895,830 3.3992 -0.25%
2020-08-03 0 4.070 4.070 4.080 4.020 4.100 1,656,500 6,734,490 4.0655 3.401 3.401 3.409 3.359 3.426 1,982,602 3.3968 0.49%
2020-07-31 0 4.050 4.050 4.080 4.000 4.240 1,989,000 8,148,890 4.0970 3.384 3.384 3.409 3.342 3.543 2,380,559 3.4231 -2.41%
2020-07-30 0 4.150 4.150 4.190 4.110 4.210 6,049,000 25,227,380 4.1705 3.467 3.467 3.501 3.434 3.518 7,239,820 3.4845 0.24%
2020-07-29 0 4.140 4.140 4.180 4.010 4.190 3,625,000 14,915,610 4.1147 3.459 3.459 3.492 3.350 3.501 4,338,626 3.4379 2.48%
2020-07-28 0 4.040 4.040 4.090 3.990 4.100 2,281,500 9,274,975 4.0653 3.375 3.375 3.417 3.334 3.426 2,730,641 3.3966 1.25%
2020-07-27 0 3.990 3.990 4.020 3.910 4.300 3,985,000 15,909,440 3.9923 3.334 3.334 3.359 3.267 3.593 4,769,496 3.3357 1.79%
2020-07-24 0 3.920 3.850 3.920 3.840 4.050 5,609,500 22,029,390 3.9272 3.275 3.217 3.275 3.208 3.384 6,713,799 3.2812 -3.21%
2020-07-23 0 4.050 4.030 4.050 3.980 4.140 3,063,000 12,363,050 4.0363 3.384 3.367 3.384 3.325 3.459 3,665,989 3.3724 0.50%
2020-07-22 0 4.030 4.030 4.040 4.030 4.350 7,243,000 30,198,100 4.1693 3.367 3.367 3.375 3.367 3.635 8,668,874 3.4835 -5.62%
2020-07-21 0 4.270 4.260 4.270 4.120 4.290 8,410,200 35,545,856 4.2265 3.568 3.559 3.568 3.442 3.584 10,065,852 3.5313 1.91%
2020-07-20 0 4.190 4.170 4.190 3.970 4.230 10,972,074 45,661,137 4.1616 3.501 3.484 3.501 3.317 3.534 13,132,062 3.4771 4.23%
2020-07-17 0 4.020 4.000 4.020 3.780 4.030 9,532,000 37,457,570 3.9297 3.359 3.342 3.359 3.158 3.367 11,408,492 3.2833 5.24%
2020-07-16 0 3.820 3.810 3.820 3.720 3.880 12,212,000 46,616,845 3.8173 3.192 3.183 3.192 3.108 3.242 14,616,083 3.1894 2.69%
2020-07-15 0 3.720 3.720 3.730 3.700 3.840 5,655,000 21,305,930 3.7676 3.108 3.108 3.116 3.091 3.208 6,768,257 3.1479 -0.53%
2020-07-14 0 3.740 3.720 3.740 3.650 3.890 4,903,000 18,240,150 3.7202 3.125 3.108 3.125 3.050 3.250 5,868,216 3.1083 -3.36%
2020-07-13 0 3.870 3.860 3.870 3.640 3.910 9,886,000 37,555,420 3.7988 3.233 3.225 3.233 3.041 3.267 11,832,181 3.1740 4.88%
2020-07-10 0 3.690 3.670 3.690 3.610 3.880 10,803,000 40,109,460 3.7128 3.083 3.066 3.083 3.016 3.242 12,929,704 3.1021 -4.16%
2020-07-09 0 3.850 3.850 3.880 3.850 4.010 9,216,000 35,920,360 3.8976 3.217 3.217 3.242 3.217 3.350 11,030,283 3.2565 -3.27%
2020-07-08 0 3.980 3.970 3.980 3.900 4.040 5,814,500 22,959,535 3.9487 3.325 3.317 3.325 3.259 3.375 6,959,156 3.2992 0.25%
2020-07-07 0 3.970 3.960 4.060 3.880 4.140 9,591,500 38,122,875 3.9747 3.317 3.309 3.392 3.242 3.459 11,479,705 3.3209 -1.00%
2020-07-06 0 4.010 4.010 4.020 3.930 4.060 5,750,400 22,923,111 3.9864 3.350 3.350 3.359 3.284 3.392 6,882,437 3.3307 2.04%
2020-07-03 0 3.930 3.920 3.930 3.780 4.010 5,061,000 19,569,037 3.8666 3.284 3.275 3.284 3.158 3.350 6,057,320 3.2306 -0.76%
2020-07-02 0 3.960 3.950 3.960 3.700 3.960 9,492,000 36,635,925 3.8597 3.309 3.300 3.309 3.091 3.309 11,360,617 3.2248 10.31%
2020-06-30 0 3.590 3.530 3.590 3.500 3.600 5,267,000 18,698,450 3.5501 3.000 2.949 3.000 2.924 3.008 6,303,874 2.9662 1.99%
2020-06-29 0 3.520 3.480 3.520 3.460 3.590 13,265,000 46,624,030 3.5148 2.941 2.908 2.941 2.891 3.000 15,876,379 2.9367 0.00%
2020-06-26 0 3.520 3.520 3.540 3.390 3.550 1,451,000 5,079,890 3.5010 2.941 2.941 2.958 2.832 2.966 1,736,647 2.9251 -0.56%
2020-06-24 0 3.540 3.540 3.550 3.540 3.620 1,502,000 5,357,520 3.5669 2.958 2.958 2.966 2.958 3.025 1,797,687 2.9802 0.00%
2020-06-23 0 3.540 3.540 3.550 3.510 3.670 1,506,342 5,396,677 3.5826 2.958 2.958 2.966 2.933 3.066 1,802,884 2.9934 -1.12%
2020-06-22 0 3.580 3.580 3.640 3.550 3.700 5,408,000 19,426,579 3.5922 2.991 2.991 3.041 2.966 3.091 6,472,632 3.0013 -1.65%
2020-06-19 0 3.640 3.640 3.680 3.630 3.770 4,393,000 16,100,390 3.6650 3.041 3.041 3.075 3.033 3.150 5,257,816 3.0622 -2.67%
2020-06-18 0 3.740 3.730 3.740 3.620 3.760 2,314,500 8,576,700 3.7056 3.125 3.116 3.125 3.025 3.142 2,770,138 3.0961 1.63%
2020-06-17 0 3.680 3.670 3.680 3.580 3.710 5,045,664 18,339,545 3.6347 3.075 3.066 3.075 2.991 3.100 6,038,965 3.0369 0.82%
2020-06-16 0 3.650 3.650 3.660 3.590 3.700 3,232,000 11,767,470 3.6409 3.050 3.050 3.058 3.000 3.091 3,868,259 3.0421 1.39%
2020-06-15 0 3.600 3.600 3.610 3.570 3.800 6,086,000 21,997,870 3.6145 3.008 3.008 3.016 2.983 3.175 7,284,104 3.0200 -2.70%
2020-06-12 0 3.700 3.700 3.710 3.610 3.700 4,571,000 16,710,700 3.6558 3.091 3.091 3.100 3.016 3.091 5,470,858 3.0545 0.00%
2020-06-11 0 3.700 3.670 3.700 3.630 3.800 6,310,700 23,359,626 3.7016 3.091 3.066 3.091 3.033 3.175 7,553,039 3.0927 -1.86%
2020-06-10 0 3.770 3.770 3.790 3.760 3.850 1,823,000 6,917,600 3.7946 3.150 3.150 3.167 3.142 3.217 2,181,880 3.1705 -1.82%
2020-06-09 0 3.840 3.830 3.840 3.820 3.870 1,852,500 7,129,703 3.8487 3.208 3.200 3.208 3.192 3.233 2,217,187 3.2157 1.05%
2020-06-08 0 3.800 3.780 3.790 3.760 3.870 3,824,000 14,543,070 3.8031 3.175 3.158 3.167 3.142 3.233 4,576,802 3.1776 0.26%
2020-06-05 0 3.790 3.790 3.800 3.770 3.820 1,808,452 6,858,021 3.7922 3.167 3.167 3.175 3.150 3.192 2,164,468 3.1685 -0.79%
2020-06-04 0 3.820 3.780 3.820 3.750 3.830 2,494,500 9,452,605 3.7894 3.192 3.158 3.192 3.133 3.200 2,985,573 3.1661 1.06%
2020-06-03 0 3.780 3.780 3.790 3.770 3.900 2,066,500 7,886,205 3.8162 3.158 3.158 3.167 3.150 3.259 2,473,316 3.1885 -0.53%
2020-06-02 0 3.800 3.800 3.820 3.600 3.840 4,039,000 15,320,540 3.7932 3.175 3.175 3.192 3.008 3.208 4,834,127 3.1692 0.00%
2020-06-01 0 3.800 3.800 3.810 3.780 3.900 5,599,500 21,384,475 3.8190 3.175 3.175 3.183 3.158 3.259 6,701,831 3.1908 0.80%
2020-05-29 0 3.770 3.770 3.780 3.750 3.880 5,073,500 19,266,169 3.7974 3.150 3.150 3.158 3.133 3.242 6,072,281 3.1728 -0.26%
2020-05-28 0 3.780 3.740 3.780 3.630 3.890 5,154,000 19,546,227 3.7924 3.158 3.125 3.158 3.033 3.250 6,168,628 3.1687 2.16%
2020-05-27 0 3.820 3.820 3.830 3.820 3.930 3,105,500 11,970,665 3.8547 3.091 3.091 3.100 3.091 3.180 3,837,403 3.1195 -2.05%
2020-05-26 0 3.900 3.890 3.900 3.870 4.050 5,565,000 21,859,760 3.9281 3.156 3.148 3.156 3.132 3.278 6,876,556 3.1789 -1.27%
2020-05-25 0 3.950 3.940 3.950 3.840 4.030 8,486,000 33,223,230 3.9151 3.197 3.189 3.197 3.108 3.261 10,485,976 3.1683 -0.50%
2020-05-22 0 3.970 3.950 3.970 3.880 4.190 8,479,000 33,543,920 3.9561 3.213 3.197 3.213 3.140 3.391 10,477,326 3.2016 -5.48%
2020-05-21 0 4.200 4.200 4.210 4.130 4.210 3,247,000 13,587,830 4.1847 3.399 3.399 3.407 3.342 3.407 4,012,251 3.3866 1.20%
2020-05-20 0 4.150 4.150 4.160 4.000 4.210 5,384,000 22,234,550 4.1297 3.358 3.358 3.367 3.237 3.407 6,652,898 3.3421 2.47%
2020-05-19 0 4.050 4.040 4.050 4.010 4.260 2,890,933 11,838,981 4.0952 3.278 3.269 3.278 3.245 3.447 3,572,267 3.3141 -1.22%
2020-05-18 0 4.100 4.080 4.100 3.960 4.110 3,582,500 14,578,920 4.0695 3.318 3.302 3.318 3.205 3.326 4,426,822 3.2933 1.99%
2020-05-15 0 4.020 4.010 4.020 3.980 4.050 2,967,000 11,922,003 4.0182 3.253 3.245 3.253 3.221 3.278 3,666,261 3.2518 -0.99%
2020-05-14 0 4.060 4.060 4.070 4.020 4.230 6,297,497 25,704,943 4.0818 3.286 3.286 3.294 3.253 3.423 7,781,688 3.3033 -3.33%
2020-05-13 0 4.200 4.170 4.200 4.120 4.220 2,376,500 9,951,867 4.1876 3.399 3.375 3.399 3.334 3.415 2,936,592 3.3889 1.20%
2020-05-12 0 4.150 4.150 4.180 4.140 4.230 2,181,754 9,133,674 4.1864 3.358 3.358 3.383 3.350 3.423 2,695,949 3.3879 -1.19%
2020-05-11 0 4.200 4.200 4.210 4.170 4.240 3,830,830 16,062,187 4.1929 3.399 3.399 3.407 3.375 3.431 4,733,678 3.3932 1.94%
2020-05-08 0 4.120 4.110 4.120 4.070 4.180 4,419,908 18,279,949 4.1358 3.334 3.326 3.334 3.294 3.383 5,461,590 3.3470 0.24%
2020-05-07 0 4.110 4.100 4.110 3.960 4.110 1,666,842 6,760,268 4.0557 3.326 3.318 3.326 3.205 3.326 2,059,682 3.2822 1.48%
2020-05-06 0 4.050 4.040 4.050 3.940 4.070 2,754,000 11,058,620 4.0155 3.278 3.269 3.278 3.189 3.294 3,403,061 3.2496 3.32%
2020-05-05 0 3.920 3.920 3.950 3.880 3.990 2,042,000 8,007,810 3.9216 3.172 3.172 3.197 3.140 3.229 2,523,258 3.1736 0.51%
2020-05-04 0 3.900 3.900 3.910 3.870 4.100 5,003,490 19,605,370 3.9183 3.156 3.156 3.164 3.132 3.318 6,182,710 3.1710 -5.34%
2020-04-29 0 4.120 4.110 4.120 4.090 4.170 2,031,658 8,373,164 4.1213 3.334 3.326 3.334 3.310 3.375 2,510,478 3.3353 0.24%
2020-04-28 0 4.110 4.090 4.110 4.070 4.160 2,099,000 8,632,260 4.1126 3.326 3.310 3.326 3.294 3.367 2,593,691 3.3282 0.00%
2020-04-27 0 4.110 4.110 4.120 4.010 4.120 4,423,221 18,042,147 4.0790 3.326 3.326 3.334 3.245 3.334 5,465,683 3.3010 0.98%
2020-04-24 0 4.070 4.070 4.090 4.030 4.230 4,307,836 17,716,661 4.1127 3.294 3.294 3.310 3.261 3.423 5,323,105 3.3283 -2.86%
2020-04-23 0 4.190 4.160 4.190 4.110 4.280 6,996,176 29,281,881 4.1854 3.391 3.367 3.391 3.326 3.464 8,645,031 3.3871 1.95%
2020-04-22 0 4.110 4.110 4.130 3.980 4.150 6,680,494 27,200,203 4.0716 3.326 3.326 3.342 3.221 3.358 8,254,949 3.2950 1.48%
2020-04-21 0 4.050 4.040 4.050 4.020 4.220 8,372,000 34,130,900 4.0768 3.278 3.269 3.278 3.253 3.415 10,345,109 3.2992 -4.26%
2020-04-20 0 4.230 4.220 4.230 4.120 4.340 6,382,903 27,163,872 4.2557 3.423 3.415 3.423 3.334 3.512 7,887,222 3.4440 -0.24%
2020-04-17 0 4.240 4.240 4.250 4.210 4.350 7,932,117 33,800,265 4.2612 3.431 3.431 3.439 3.407 3.520 9,801,554 3.4485 0.24%
2020-04-16 0 4.230 4.230 4.240 4.150 4.290 16,396,692 68,997,202 4.2080 3.423 3.423 3.431 3.358 3.472 20,261,056 3.4054 -2.08%
2020-04-15 0 4.320 4.300 4.320 4.250 4.430 8,925,961 38,656,314 4.3308 3.496 3.480 3.496 3.439 3.585 11,029,627 3.5048 0.23%
2020-04-14 0 4.310 4.300 4.310 4.100 4.330 10,224,550 43,424,137 4.2470 3.488 3.480 3.488 3.318 3.504 12,634,267 3.4370 4.61%
2020-04-09 0 4.120 4.120 4.130 4.080 4.210 9,446,000 39,099,610 4.1393 3.334 3.334 3.342 3.302 3.407 11,672,229 3.3498 0.98%
2020-04-08 0 4.080 4.050 4.080 3.980 4.100 6,690,000 27,028,010 4.0401 3.302 3.278 3.302 3.221 3.318 8,266,696 3.2695 0.49%
2020-04-07 0 4.060 4.050 4.060 3.820 4.080 11,103,000 44,217,915 3.9825 3.286 3.278 3.286 3.091 3.302 13,719,749 3.2229 7.41%
2020-04-06 0 3.780 3.750 3.780 3.720 3.830 7,957,040 29,914,784 3.7595 3.059 3.035 3.059 3.010 3.100 9,832,351 3.0425 0.00%
2020-04-03 0 3.780 3.780 3.790 3.770 3.920 5,869,000 22,308,160 3.8010 3.059 3.059 3.067 3.051 3.172 7,252,203 3.0761 -3.08%
2020-04-02 0 3.900 3.900 3.910 3.720 3.930 8,155,181 31,471,806 3.8591 3.156 3.156 3.164 3.010 3.180 10,077,190 3.1231 -1.02%
2020-04-01 0 3.940 3.940 3.950 3.920 4.190 7,861,417 31,564,276 4.0151 3.189 3.189 3.197 3.172 3.391 9,714,192 3.2493 -5.06%
2020-03-31 0 4.150 4.140 4.150 3.870 4.190 8,107,000 32,823,335 4.0488 3.358 3.350 3.358 3.132 3.391 10,017,654 3.2765 5.06%
2020-03-30 0 3.950 3.950 3.970 3.810 4.020 4,762,000 18,763,580 3.9403 3.197 3.197 3.213 3.083 3.253 5,884,306 3.1888 0.00%
2020-03-27 0 3.950 3.940 3.950 3.910 4.130 6,576,500 26,054,630 3.9618 3.197 3.189 3.197 3.164 3.342 8,126,446 3.2062 2.60%
2020-03-26 0 3.850 3.850 3.860 3.820 4.090 9,307,000 36,598,630 3.9324 3.116 3.116 3.124 3.091 3.310 11,500,469 3.1824 -5.17%
2020-03-25 0 4.060 4.060 4.080 3.890 4.130 8,815,000 35,276,790 4.0019 3.286 3.286 3.302 3.148 3.342 10,892,515 3.2386 8.56%
2020-03-24 0 3.740 3.710 3.740 3.600 3.790 13,362,511 49,615,280 3.7130 3.027 3.002 3.027 2.913 3.067 16,511,781 3.0048 3.89%
2020-03-23 0 3.600 3.580 3.600 3.550 3.820 9,086,500 33,526,673 3.6897 2.913 2.897 2.913 2.873 3.091 11,228,002 2.9860 -8.16%
2020-03-20 0 3.920 3.920 3.930 3.750 3.980 11,939,991 46,267,435 3.8750 3.172 3.172 3.180 3.035 3.221 14,754,002 3.1359 2.89%
2020-03-19 0 3.810 3.800 3.810 3.600 3.990 8,258,000 30,681,939 3.7154 3.083 3.075 3.083 2.913 3.229 10,204,241 3.0068 -0.52%
2020-03-18 0 3.830 3.810 3.830 3.790 4.240 11,178,789 44,414,826 3.9731 3.100 3.083 3.100 3.067 3.431 13,813,400 3.2153 -6.36%
2020-03-17 0 4.090 4.080 4.090 3.760 4.110 29,237,000 113,351,040 3.8770 3.310 3.302 3.310 3.043 3.326 36,127,561 3.1375 -0.97%
2020-03-16 0 4.130 4.130 4.140 4.060 4.600 10,912,000 46,366,750 4.2492 3.342 3.342 3.350 3.286 3.723 13,483,735 3.4387 -10.99%
2020-03-13 0 4.640 4.610 4.640 4.300 4.710 12,148,133 54,882,283 4.5178 3.755 3.731 3.755 3.480 3.812 15,011,199 3.6561 -1.90%
2020-03-12 0 4.730 4.720 4.730 4.650 4.830 7,274,500 34,367,955 4.7244 3.828 3.820 3.828 3.763 3.909 8,988,950 3.8234 -3.67%
2020-03-11 0 4.910 4.910 4.920 4.800 5.020 7,821,240 38,676,773 4.9451 3.974 3.974 3.982 3.885 4.063 9,664,546 4.0019 1.45%
2020-03-10 0 4.840 4.810 4.840 4.710 4.910 10,463,500 50,511,560 4.8274 3.917 3.893 3.917 3.812 3.974 12,929,532 3.9067 -1.43%
2020-03-09 0 4.910 4.900 4.910 4.860 5.110 9,003,102 44,916,417 4.9890 3.974 3.965 3.974 3.933 4.135 11,124,949 4.0374 -5.21%
2020-03-06 0 5.180 5.170 5.190 5.100 5.220 5,678,617 29,449,144 5.1860 4.192 4.184 4.200 4.127 4.224 7,016,951 4.1969 -0.19%
2020-03-05 0 5.190 5.190 5.200 5.090 5.200 4,627,602 23,933,667 5.1719 4.200 4.200 4.208 4.119 4.208 5,718,233 4.1855 0.97%
2020-03-04 0 5.140 5.130 5.140 4.950 5.180 12,683,000 64,204,323 5.0622 4.160 4.152 4.160 4.006 4.192 15,672,123 4.0967 1.78%
2020-03-03 0 5.050 5.050 5.060 4.920 5.100 13,844,653 69,480,090 5.0186 4.087 4.087 4.095 3.982 4.127 17,107,554 4.0614 1.00%
2020-03-02 0 5.000 4.970 5.000 4.660 5.000 13,694,180 67,294,729 4.9141 4.046 4.022 4.046 3.771 4.046 16,921,617 3.9768 7.53%
2020-02-28 0 4.650 4.640 4.650 4.560 4.790 10,883,000 50,719,635 4.6604 3.763 3.755 3.763 3.690 3.876 13,447,900 3.7716 -3.13%
2020-02-27 0 4.800 4.800 4.820 4.660 4.820 4,720,580 22,517,305 4.7700 3.885 3.885 3.901 3.771 3.901 5,833,124 3.8602 1.27%
2020-02-26 0 4.740 4.740 4.750 4.540 4.800 7,745,500 36,558,815 4.7200 3.836 3.836 3.844 3.674 3.885 9,570,956 3.8198 3.04%
2020-02-25 0 4.600 4.600 4.610 4.540 4.760 15,674,000 72,349,470 4.6159 3.723 3.723 3.731 3.674 3.852 19,368,040 3.7355 -2.95%
2020-02-24 0 4.740 4.730 4.740 4.710 4.800 3,668,000 17,455,530 4.7589 3.836 3.828 3.836 3.812 3.885 4,532,472 3.8512 -0.84%
2020-02-21 0 4.780 4.780 4.790 4.730 4.880 3,693,000 17,878,174 4.8411 3.868 3.868 3.876 3.828 3.949 4,563,364 3.9178 -1.44%
2020-02-20 0 4.850 4.850 4.880 4.730 4.900 4,435,000 21,504,860 4.8489 3.925 3.925 3.949 3.828 3.965 5,480,239 3.9241 0.41%
2020-02-19 0 4.830 4.830 4.850 4.680 4.900 12,745,000 61,645,440 4.8368 3.909 3.909 3.925 3.787 3.965 15,748,735 3.9143 2.55%
2020-02-18 0 4.710 4.710 4.730 4.590 4.740 4,253,262 19,984,966 4.6987 3.812 3.812 3.828 3.715 3.836 5,255,669 3.8026 0.21%
2020-02-17 0 4.700 4.690 4.700 4.570 4.710 3,049,000 14,210,540 4.6607 3.804 3.795 3.804 3.698 3.812 3,767,587 3.7718 2.84%
2020-02-14 0 4.570 4.570 4.600 4.500 4.600 3,635,000 16,604,060 4.5678 3.698 3.698 3.723 3.642 3.723 4,491,695 3.6966 0.88%
2020-02-13 0 4.530 4.510 4.530 4.490 4.590 2,001,306 9,091,698 4.5429 3.666 3.650 3.666 3.634 3.715 2,472,973 3.6764 -0.22%
2020-02-12 0 4.540 4.540 4.550 4.400 4.580 3,832,990 17,288,730 4.5105 3.674 3.674 3.682 3.561 3.706 4,736,347 3.6502 2.02%
2020-02-11 0 4.450 4.450 4.460 4.380 4.630 7,350,000 32,981,590 4.4873 3.601 3.601 3.609 3.545 3.747 9,082,244 3.6314 -0.89%
2020-02-10 0 4.490 4.490 4.500 4.110 4.500 7,699,000 33,610,750 4.3656 3.634 3.634 3.642 3.326 3.642 9,513,496 3.5330 5.15%
2020-02-07 0 4.270 4.270 4.280 4.130 4.280 7,620,000 32,010,530 4.2009 3.456 3.456 3.464 3.342 3.464 9,415,878 3.3996 0.71%
2020-02-06 0 4.240 4.240 4.250 4.110 4.260 3,580,910 15,040,252 4.2001 3.431 3.431 3.439 3.326 3.447 4,424,857 3.3990 3.67%
2020-02-05 0 4.090 4.080 4.090 4.030 4.240 7,479,000 31,011,490 4.1465 3.310 3.302 3.310 3.261 3.431 9,241,647 3.3556 -0.49%
2020-02-04 0 4.110 4.100 4.110 3.880 4.190 8,676,000 35,462,988 4.0875 3.326 3.318 3.326 3.140 3.391 10,720,755 3.3079 7.59%
2020-02-03 0 3.820 3.790 3.820 3.540 3.920 7,226,138 27,356,825 3.7858 3.091 3.067 3.091 2.865 3.172 8,929,191 3.0638 0.79%
2020-01-31 0 3.790 3.790 3.800 3.710 3.900 5,446,157 20,638,314 3.7895 3.067 3.067 3.075 3.002 3.156 6,729,705 3.0667 -0.79%
2020-01-30 0 3.820 3.800 3.820 3.740 4.090 6,987,000 26,733,034 3.8261 3.091 3.075 3.091 3.027 3.310 8,633,693 3.0964 -5.45%
2020-01-29 0 4.040 4.030 4.050 3.910 4.090 11,379,000 45,416,605 3.9913 3.269 3.261 3.278 3.164 3.310 14,060,797 3.2300 -4.94%
2020-01-24 0 4.250 4.230 4.250 4.170 4.290 2,393,000 10,117,200 4.2278 3.439 3.423 3.439 3.375 3.472 2,956,981 3.4215 -2.52%
2020-01-23 0 4.360 4.340 4.360 4.270 4.550 2,792,000 12,118,580 4.3405 3.528 3.512 3.528 3.456 3.682 3,450,017 3.5126 -2.24%
2020-01-22 0 4.460 4.450 4.460 4.290 4.500 5,140,500 22,584,340 4.3934 3.609 3.601 3.609 3.472 3.642 6,352,010 3.5555 3.00%
2020-01-21 0 4.330 4.330 4.350 4.300 4.580 8,220,000 36,265,780 4.4119 3.504 3.504 3.520 3.480 3.706 10,157,285 3.5704 -5.25%
2020-01-20 0 4.570 4.570 4.580 4.560 4.660 3,937,000 18,154,120 4.6112 3.698 3.698 3.706 3.690 3.771 4,864,870 3.7317 -1.08%
2020-01-17 0 4.620 4.600 4.620 4.570 4.640 2,895,000 13,328,990 4.6041 3.739 3.723 3.739 3.698 3.755 3,577,292 3.7260 0.87%
2020-01-16 0 4.580 4.580 4.610 4.570 4.740 3,559,000 16,582,122 4.6592 3.706 3.706 3.731 3.698 3.836 4,397,783 3.7706 -1.29%
2020-01-15 0 4.640 4.640 4.650 4.540 4.670 4,065,500 18,742,455 4.6101 3.755 3.755 3.763 3.674 3.779 5,023,655 3.7308 -0.43%
2020-01-14 0 4.660 4.640 4.660 4.620 4.760 2,785,500 13,004,078 4.6685 3.771 3.755 3.771 3.739 3.852 3,441,985 3.7781 -0.85%
2020-01-13 0 4.700 4.700 4.710 4.610 4.700 2,236,500 10,435,095 4.6658 3.804 3.804 3.812 3.731 3.804 2,763,597 3.7759 0.21%
2020-01-10 0 4.690 4.680 4.690 4.670 4.760 4,021,500 18,967,635 4.7166 3.795 3.787 3.795 3.779 3.852 4,969,285 3.8170 -1.26%
2020-01-09 0 4.750 4.730 4.750 4.540 4.780 7,521,000 35,463,675 4.7153 3.844 3.828 3.844 3.674 3.868 9,293,545 3.8159 5.79%
2020-01-08 0 4.490 4.490 4.500 4.490 4.630 3,429,500 15,576,565 4.5419 3.634 3.634 3.642 3.634 3.747 4,237,763 3.6757 -3.02%
2020-01-07 0 4.630 4.630 4.640 4.560 4.690 4,384,500 20,299,812 4.6299 3.747 3.747 3.755 3.690 3.795 5,417,837 3.7468 1.09%
2020-01-06 0 4.580 4.580 4.610 4.500 4.660 6,129,503 28,111,418 4.5862 3.706 3.706 3.731 3.642 3.771 7,574,101 3.7115 -1.72%
2020-01-03 0 4.660 4.650 4.660 4.480 4.680 13,607,000 63,259,065 4.6490 3.771 3.763 3.771 3.626 3.787 16,813,891 3.7623 4.48%
2020-01-02 0 4.460 4.460 4.470 4.250 4.470 6,313,000 27,902,680 4.4199 3.609 3.609 3.617 3.439 3.617 7,800,845 3.5769 4.69%
2019-12-31 0 4.260 4.260 4.290 4.220 4.310 1,144,000 4,866,600 4.2540 3.447 3.447 3.472 3.415 3.488 1,413,617 3.4427 -0.47%
2019-12-30 0 4.280 4.280 4.300 4.160 4.360 6,380,010 27,354,647 4.2876 3.464 3.464 3.480 3.367 3.528 7,883,648 3.4698 1.90%
2019-12-27 0 4.200 4.180 4.200 4.160 4.260 5,423,186 22,760,096 4.1968 3.399 3.383 3.399 3.367 3.447 6,701,320 3.3964 0.96%
2019-12-24 0 4.160 4.160 4.170 4.160 4.280 2,026,000 8,500,020 4.1955 3.367 3.367 3.375 3.367 3.464 2,503,487 3.3953 -1.89%
2019-12-23 0 4.240 4.230 4.240 4.140 4.270 1,619,000 6,854,053 4.2335 3.431 3.423 3.431 3.350 3.456 2,000,565 3.4261 2.42%
2019-12-20 0 4.140 4.140 4.150 4.130 4.270 3,725,000 15,599,525 4.1878 3.350 3.350 3.358 3.342 3.456 4,602,906 3.3891 -2.13%
2019-12-19 0 4.230 4.230 4.240 4.200 4.350 4,592,250 19,606,015 4.2694 3.423 3.423 3.431 3.399 3.520 5,674,549 3.4551 -2.08%
2019-12-18 0 4.320 4.310 4.320 4.260 4.340 3,650,751 15,700,199 4.3005 3.496 3.488 3.496 3.447 3.512 4,511,158 3.4803 -0.46%
2019-12-17 0 4.340 4.330 4.340 4.310 4.490 7,663,000 33,402,307 4.3589 3.512 3.504 3.512 3.488 3.634 9,469,012 3.5275 -2.91%
2019-12-16 0 4.470 4.470 4.490 4.170 4.530 15,206,500 67,311,035 4.4265 3.617 3.617 3.634 3.375 3.666 18,790,360 3.5822 6.94%
2019-12-13 0 4.180 4.170 4.180 4.040 4.200 4,074,000 16,852,108 4.1365 3.383 3.375 3.383 3.269 3.399 5,034,158 3.3476 2.45%
2019-12-12 0 4.080 4.070 4.080 4.060 4.170 1,945,500 7,966,175 4.0947 3.302 3.294 3.302 3.286 3.375 2,404,014 3.3137 -0.73%
2019-12-11 0 4.110 4.100 4.130 4.080 4.190 1,758,000 7,266,580 4.1334 3.326 3.318 3.342 3.302 3.391 2,172,325 3.3451 -0.72%
2019-12-10 0 4.140 4.120 4.140 4.110 4.260 5,467,500 22,846,385 4.1786 3.350 3.334 3.350 3.326 3.447 6,756,078 3.3816 -0.96%
2019-12-09 0 4.180 4.180 4.190 4.060 4.220 4,297,000 17,951,280 4.1776 3.383 3.383 3.391 3.286 3.415 5,309,715 3.3808 2.45%
2019-12-06 0 4.080 4.080 4.100 4.070 4.140 3,004,500 12,331,830 4.1045 3.302 3.302 3.318 3.294 3.350 3,712,599 3.3216 -0.24%
2019-12-05 0 4.090 4.080 4.090 4.000 4.150 2,664,000 10,899,385 4.0914 3.310 3.302 3.310 3.237 3.358 3,291,850 3.3110 2.25%
2019-12-04 0 4.000 3.990 4.000 3.910 4.020 2,918,000 11,609,930 3.9787 3.237 3.229 3.237 3.164 3.253 3,605,713 3.2199 -0.25%
2019-12-03 0 4.010 4.000 4.010 3.950 4.060 1,579,000 6,341,810 4.0163 3.245 3.237 3.245 3.197 3.286 1,951,138 3.2503 0.00%
2019-12-02 0 4.010 4.010 4.020 3.900 4.020 3,061,500 12,173,620 3.9764 3.245 3.245 3.253 3.156 3.253 3,783,033 3.2180 2.04%
2019-11-29 0 3.930 3.930 3.940 3.860 4.060 8,752,500 34,279,670 3.9166 3.180 3.180 3.189 3.124 3.286 10,815,285 3.1696 -3.91%
2019-11-28 0 4.090 4.070 4.090 4.040 4.180 5,037,000 20,580,457 4.0859 3.310 3.294 3.310 3.269 3.383 6,224,118 3.3066 -2.62%
2019-11-27 0 4.200 4.180 4.200 4.140 4.240 1,204,305 5,033,331 4.1794 3.399 3.383 3.399 3.350 3.431 1,488,135 3.3823 1.20%
2019-11-26 0 4.150 4.150 4.160 4.130 4.260 4,066,500 16,992,885 4.1787 3.358 3.358 3.367 3.342 3.447 5,024,891 3.3817 -1.66%
2019-11-25 0 4.220 4.210 4.220 4.160 4.340 3,883,000 16,583,005 4.2707 3.415 3.407 3.415 3.367 3.512 4,798,143 3.4561 0.96%
2019-11-22 0 4.180 4.170 4.180 4.140 4.230 1,514,000 6,343,110 4.1896 3.383 3.375 3.383 3.350 3.423 1,870,819 3.3906 -0.48%
2019-11-21 0 4.200 4.190 4.200 4.110 4.270 3,216,500 13,443,431 4.1795 3.399 3.391 3.399 3.326 3.456 3,974,563 3.3824 -1.87%
2019-11-20 0 4.280 4.270 4.280 4.250 4.310 3,067,865 13,108,792 4.2729 3.464 3.456 3.464 3.439 3.488 3,790,898 3.4580 -0.70%
2019-11-19 0 4.310 4.290 4.310 4.030 4.320 7,903,000 33,413,220 4.2279 3.488 3.472 3.488 3.261 3.496 9,765,575 3.4215 6.68%
2019-11-18 0 4.040 4.030 4.040 4.020 4.110 6,186,000 25,178,600 4.0703 3.269 3.261 3.269 3.253 3.326 7,643,913 3.2939 -0.74%
2019-11-15 0 4.070 4.070 4.080 4.040 4.130 2,569,500 10,457,450 4.0698 3.294 3.294 3.302 3.269 3.342 3,175,078 3.2936 0.49%
2019-11-14 0 4.050 4.050 4.060 4.000 4.120 5,102,500 20,855,385 4.0873 3.278 3.278 3.286 3.237 3.334 6,305,055 3.3077 0.75%
2019-11-13 0 4.020 4.010 4.020 3.950 4.050 4,944,000 19,742,450 3.9932 3.253 3.245 3.253 3.197 3.278 6,109,199 3.2316 -1.95%
2019-11-12 0 4.100 4.080 4.100 4.010 4.150 5,669,000 23,209,115 4.0940 3.318 3.302 3.318 3.245 3.358 7,005,067 3.3132 1.23%
2019-11-11 0 4.050 4.040 4.050 3.990 4.230 6,371,500 26,159,944 4.1058 3.278 3.269 3.278 3.229 3.423 7,873,132 3.3227 -3.34%
2019-11-08 0 4.190 4.180 4.190 4.050 4.260 7,978,000 33,488,050 4.1975 3.391 3.383 3.391 3.278 3.447 9,858,251 3.3970 3.97%
2019-11-07 0 4.030 4.030 4.050 4.020 4.120 4,583,000 18,641,541 4.0675 3.261 3.261 3.278 3.253 3.334 5,663,119 3.2917 -0.98%
2019-11-06 0 4.070 4.060 4.070 4.010 4.080 2,182,000 8,860,290 4.0606 3.294 3.286 3.294 3.245 3.302 2,696,253 3.2861 0.49%
2019-11-05 0 4.050 4.040 4.050 4.000 4.130 5,934,000 24,075,190 4.0572 3.278 3.269 3.278 3.237 3.342 7,332,522 3.2833 -0.49%
2019-11-04 0 4.070 4.060 4.070 3.960 4.080 4,358,000 17,478,840 4.0107 3.294 3.286 3.294 3.205 3.302 5,385,091 3.2458 3.30%
2019-11-01 0 3.940 3.940 3.950 3.910 4.120 9,208,000 37,066,420 4.0255 3.189 3.189 3.197 3.164 3.334 11,378,137 3.2577 -4.37%
2019-10-31 0 4.120 4.100 4.120 4.020 4.170 6,659,157 27,167,893 4.0798 3.334 3.318 3.334 3.253 3.375 8,228,584 3.3016 0.00%
2019-10-30 0 4.120 4.120 4.130 4.070 4.170 6,480,500 26,686,972 4.1180 3.334 3.334 3.342 3.294 3.375 8,007,821 3.3326 0.00%
2019-10-29 0 4.120 4.100 4.120 3.790 4.120 19,765,131 78,824,855 3.9881 3.334 3.318 3.334 3.067 3.334 24,423,367 3.2274 8.42%
2019-10-28 0 3.800 3.800 3.810 3.800 3.880 3,546,853 13,605,622 3.8360 3.075 3.075 3.083 3.075 3.140 4,382,774 3.1043 -0.52%
2019-10-25 0 3.820 3.810 3.820 3.750 3.830 4,358,000 16,602,311 3.8096 3.091 3.083 3.091 3.035 3.100 5,385,091 3.0830 1.06%
2019-10-24 0 3.780 3.770 3.780 3.680 3.780 5,455,000 20,362,287 3.7328 3.059 3.051 3.059 2.978 3.059 6,740,632 3.0208 0.80%
2019-10-23 0 3.750 3.740 3.750 3.690 3.800 5,351,200 20,069,988 3.7506 3.035 3.027 3.035 2.986 3.075 6,612,368 3.0352 1.63%
2019-10-22 0 3.690 3.690 3.700 3.690 3.820 5,161,500 19,429,183 3.7643 2.986 2.986 2.994 2.986 3.091 6,377,960 3.0463 -2.89%
2019-10-21 0 3.800 3.800 3.810 3.760 3.860 7,705,000 29,430,304 3.8196 3.075 3.075 3.083 3.043 3.124 9,520,911 3.0911 1.06%
2019-10-18 0 3.760 3.740 3.760 3.640 3.770 9,799,000 36,547,688 3.7297 3.043 3.027 3.043 2.946 3.051 12,108,423 3.0184 1.90%
2019-10-17 0 3.690 3.680 3.690 3.500 3.710 13,625,000 49,564,720 3.6378 2.986 2.978 2.986 2.832 3.002 16,836,133 2.9439 5.73%
2019-10-16 0 3.490 3.470 3.490 3.430 3.580 5,987,252 20,957,854 3.5004 2.824 2.808 2.824 2.776 2.897 7,398,325 2.8328 0.00%
2019-10-15 0 3.490 3.490 3.500 3.460 3.530 1,992,000 6,956,080 3.4920 2.824 2.824 2.832 2.800 2.857 2,461,474 2.8260 -0.29%
2019-10-14 0 3.500 3.500 3.520 3.500 3.610 4,977,000 17,658,715 3.5481 2.832 2.832 2.849 2.832 2.921 6,149,977 2.8713 -0.85%
2019-10-11 0 3.530 3.520 3.530 3.440 3.610 12,013,000 42,479,750 3.5361 2.857 2.849 2.857 2.784 2.921 14,844,218 2.8617 3.52%
2019-10-10 0 3.410 3.400 3.410 3.340 3.450 3,892,000 13,193,900 3.3900 2.760 2.752 2.760 2.703 2.792 4,809,265 2.7434 0.89%
2019-10-09 0 3.380 3.380 3.390 3.340 3.440 2,053,500 6,926,098 3.3728 2.735 2.735 2.743 2.703 2.784 2,537,468 2.7295 -0.59%
2019-10-08 0 3.400 3.380 3.400 3.380 3.480 3,189,500 10,959,355 3.4361 2.752 2.735 2.752 2.735 2.816 3,941,200 2.7807 0.89%
2019-10-04 0 3.370 3.360 3.370 3.340 3.460 1,455,500 4,905,750 3.3705 2.727 2.719 2.727 2.703 2.800 1,798,532 2.7276 -0.30%
2019-10-03 0 3.380 3.370 3.380 3.310 3.410 1,968,000 6,625,510 3.3666 2.735 2.727 2.735 2.679 2.760 2,431,817 2.7245 -0.59%
2019-10-02 0 3.400 3.390 3.400 3.330 3.420 4,324,000 14,650,220 3.3881 2.752 2.743 2.752 2.695 2.768 5,343,078 2.7419 0.89%
2019-09-30 0 3.370 3.370 3.380 3.340 3.440 1,297,170 4,386,178 3.3813 2.727 2.727 2.735 2.703 2.784 1,602,886 2.7364 -0.88%
2019-09-27 0 3.400 3.390 3.400 3.310 3.410 2,710,000 9,167,730 3.3829 2.752 2.743 2.752 2.679 2.760 3,348,691 2.7377 2.10%
2019-09-26 0 3.330 3.330 3.340 3.330 3.440 2,905,000 9,831,130 3.3842 2.695 2.695 2.703 2.695 2.784 3,589,649 2.7387 0.30%
2019-09-25 0 3.320 3.320 3.340 3.300 3.390 2,871,000 9,608,800 3.3468 2.687 2.687 2.703 2.671 2.743 3,547,636 2.7085 -0.90%
2019-09-24 0 3.350 3.320 3.350 3.280 3.380 2,524,000 8,401,220 3.3285 2.711 2.687 2.711 2.654 2.735 3,118,855 2.6937 0.30%
2019-09-23 0 3.340 3.330 3.340 3.300 3.380 1,754,000 5,857,670 3.3396 2.703 2.695 2.703 2.671 2.735 2,167,382 2.7026 -0.30%
2019-09-20 0 3.350 3.350 3.370 3.330 3.440 2,489,000 8,365,490 3.3610 2.711 2.711 2.727 2.695 2.784 3,075,606 2.7199 0.30%
2019-09-19 0 3.340 3.330 3.340 3.260 3.380 5,094,000 16,970,515 3.3315 2.703 2.695 2.703 2.638 2.735 6,294,551 2.6961 -0.30%
2019-09-18 0 3.350 3.340 3.350 3.320 3.420 4,422,000 14,931,570 3.3767 2.711 2.703 2.711 2.687 2.768 5,464,175 2.7326 0.30%
2019-09-17 0 3.340 3.330 3.340 3.300 3.420 5,137,000 17,111,555 3.3310 2.703 2.695 2.703 2.671 2.768 6,347,686 2.6957 -2.34%
2019-09-16 0 3.420 3.420 3.430 3.410 3.510 2,949,000 10,134,507 3.4366 2.768 2.768 2.776 2.760 2.841 3,644,019 2.7811 -1.72%
2019-09-13 0 3.480 3.470 3.480 3.400 3.500 1,769,000 6,150,820 3.4770 2.816 2.808 2.816 2.752 2.832 2,185,917 2.8138 0.87%
2019-09-12 0 3.450 3.430 3.450 3.360 3.460 4,385,000 14,942,696 3.4077 2.792 2.776 2.792 2.719 2.800 5,418,455 2.7577 0.29%
2019-09-11 0 3.440 3.420 3.440 3.350 3.460 2,031,000 6,928,500 3.4114 2.784 2.768 2.784 2.711 2.800 2,509,665 2.7607 0.58%
2019-09-10 0 3.420 3.410 3.420 3.390 3.520 2,738,000 9,370,860 3.4225 2.768 2.760 2.768 2.743 2.849 3,383,290 2.7697 0.59%
2019-09-09 0 3.400 3.400 3.420 3.350 3.470 2,483,000 8,517,457 3.4303 2.752 2.752 2.768 2.711 2.808 3,068,192 2.7761 -0.87%
2019-09-06 0 3.430 3.420 3.440 3.420 3.520 4,020,000 13,947,870 3.4696 2.776 2.768 2.784 2.768 2.849 4,967,432 2.8079 -0.29%
2019-09-05 0 3.440 3.440 3.450 3.320 3.480 10,993,500 37,536,270 3.4144 2.784 2.784 2.792 2.687 2.816 13,584,443 2.7632 3.93%
2019-09-04 0 3.310 3.300 3.310 3.100 3.330 8,817,500 28,601,835 3.2438 2.679 2.671 2.679 2.509 2.695 10,895,604 2.6251 5.75%
2019-09-03 0 3.130 3.130 3.140 3.000 3.150 4,682,500 14,539,085 3.1050 2.533 2.533 2.541 2.428 2.549 5,786,069 2.5128 1.62%
2019-09-02 0 3.080 3.080 3.110 3.070 3.190 5,975,000 18,624,670 3.1171 2.493 2.493 2.517 2.484 2.582 7,383,185 2.5226 -3.14%
2019-08-30 0 3.180 3.170 3.180 2.950 3.290 12,215,000 37,724,300 3.0884 2.573 2.565 2.573 2.387 2.663 15,093,825 2.4993 -0.62%
2019-08-29 0 3.200 3.180 3.200 3.120 3.250 5,989,615 19,020,330 3.1756 2.590 2.573 2.590 2.525 2.630 7,401,244 2.5699 0.63%
2019-08-28 0 3.180 3.180 3.200 3.120 3.470 12,925,000 41,987,662 3.2486 2.573 2.573 2.590 2.525 2.808 15,971,157 2.6290 -6.74%
2019-08-27 0 3.410 3.410 3.420 3.350 3.540 10,106,802 34,873,866 3.4505 2.760 2.760 2.768 2.711 2.865 12,488,768 2.7924 -1.45%
2019-08-26 0 3.460 3.450 3.460 3.150 3.500 14,412,500 49,097,205 3.4066 2.800 2.792 2.800 2.549 2.832 17,809,231 2.7568 3.28%
2019-08-23 0 3.350 3.330 3.350 3.150 3.390 13,597,000 45,179,445 3.3228 2.711 2.695 2.711 2.549 2.743 16,801,534 2.6890 4.04%
2019-08-22 0 3.220 3.220 3.240 3.000 3.300 9,275,500 29,169,985 3.1448 2.606 2.606 2.622 2.428 2.671 11,461,545 2.5450 4.21%
2019-08-21 0 3.090 3.080 3.090 3.040 3.140 4,139,000 12,780,640 3.0879 2.501 2.493 2.501 2.460 2.541 5,114,477 2.4989 -0.32%
2019-08-20 0 3.100 3.090 3.100 2.980 3.100 4,348,000 13,325,740 3.0648 2.509 2.501 2.509 2.412 2.509 5,372,734 2.4803 4.38%
2019-08-19 0 2.970 2.960 2.970 2.850 2.990 2,109,000 6,225,880 2.9521 2.404 2.395 2.404 2.306 2.420 2,606,048 2.3890 4.58%
2019-08-16 0 2.840 2.830 2.840 2.790 2.860 1,383,500 3,900,088 2.8190 2.298 2.290 2.298 2.258 2.315 1,709,563 2.2813 1.07%
2019-08-15 0 2.810 2.810 2.830 2.720 2.840 3,837,000 10,733,750 2.7974 2.274 2.274 2.290 2.201 2.298 4,741,302 2.2639 -0.71%
2019-08-14 0 2.830 2.820 2.830 2.760 2.920 3,924,000 11,162,290 2.8446 2.290 2.282 2.290 2.234 2.363 4,848,806 2.3021 -0.70%
2019-08-13 0 2.850 2.850 2.860 2.830 2.910 2,868,000 8,190,420 2.8558 2.306 2.306 2.315 2.290 2.355 3,543,929 2.3111 -2.06%
2019-08-12 0 2.910 2.910 2.920 2.880 2.960 1,722,000 5,020,420 2.9155 2.355 2.355 2.363 2.331 2.395 2,127,840 2.3594 -0.68%
2019-08-09 0 2.930 2.910 2.930 2.910 3.040 2,650,000 7,792,965 2.9407 2.371 2.355 2.371 2.355 2.460 3,274,551 2.3799 -2.66%
2019-08-08 0 3.010 3.010 3.020 2.950 3.030 2,452,500 7,332,190 2.9897 2.436 2.436 2.444 2.387 2.452 3,030,504 2.4195 3.08%
2019-08-07 0 2.920 2.920 2.940 2.900 2.980 2,330,000 6,829,840 2.9313 2.363 2.363 2.379 2.347 2.412 2,879,133 2.3722 -1.02%
2019-08-06 0 2.950 2.950 2.960 2.800 2.970 7,133,000 20,373,860 2.8563 2.387 2.387 2.395 2.266 2.404 8,814,102 2.3115 1.72%
2019-08-05 0 2.900 2.900 2.910 2.870 2.980 7,953,725 23,279,925 2.9269 2.347 2.347 2.355 2.323 2.412 9,828,255 2.3687 -3.33%
2019-08-02 0 3.000 3.000 3.010 2.900 3.040 4,291,000 12,806,580 2.9845 2.428 2.428 2.436 2.347 2.460 5,302,301 2.4153 -2.28%
2019-08-01 0 3.070 3.070 3.080 3.010 3.140 4,290,000 13,136,960 3.0622 2.484 2.484 2.493 2.436 2.541 5,301,065 2.4782 -0.97%
2019-07-31 0 3.100 3.100 3.110 3.080 3.190 2,752,000 8,567,800 3.1133 2.509 2.509 2.517 2.493 2.582 3,400,590 2.5195 -2.21%
2019-07-30 0 3.170 3.170 3.190 3.170 3.270 5,844,000 18,734,165 3.2057 2.565 2.565 2.582 2.565 2.646 7,221,311 2.5943 -0.94%
2019-07-29 0 3.200 3.190 3.200 3.130 3.210 3,363,000 10,639,825 3.1638 2.590 2.582 2.590 2.533 2.598 4,155,590 2.5604 -0.62%
2019-07-26 0 3.220 3.220 3.230 3.170 3.260 2,589,500 8,313,035 3.2103 2.606 2.606 2.614 2.565 2.638 3,199,792 2.5980 -1.23%
2019-07-25 0 3.260 3.260 3.270 3.210 3.350 5,667,564 18,613,231 3.2842 2.638 2.638 2.646 2.598 2.711 7,003,293 2.6578 -1.51%
2019-07-24 0 3.310 3.300 3.310 3.260 3.420 6,754,000 22,630,703 3.3507 2.679 2.671 2.679 2.638 2.768 8,345,779 2.7116 -1.78%
2019-07-23 0 3.370 3.370 3.380 3.280 3.420 9,044,500 30,477,425 3.3697 2.727 2.727 2.735 2.654 2.768 11,176,103 2.7270 2.74%
2019-07-22 0 3.280 3.270 3.280 3.170 3.420 13,981,000 46,235,655 3.3070 2.654 2.646 2.654 2.565 2.768 17,276,035 2.6763 2.50%
2019-07-19 0 3.200 3.200 3.210 3.150 3.240 3,911,000 12,567,790 3.2134 2.590 2.590 2.598 2.549 2.622 4,832,743 2.6006 1.59%
2019-07-18 0 3.150 3.150 3.160 3.130 3.200 2,237,000 7,075,255 3.1628 2.549 2.549 2.557 2.533 2.590 2,764,215 2.5596 0.32%
2019-07-17 0 3.140 3.140 3.160 3.140 3.260 4,137,000 13,229,740 3.1979 2.541 2.541 2.557 2.541 2.638 5,112,006 2.5880 -0.95%
2019-07-16 0 3.170 3.170 3.180 3.120 3.180 2,716,494 8,588,906 3.1618 2.565 2.565 2.573 2.525 2.573 3,356,716 2.5587 1.60%
2019-07-15 0 3.120 3.110 3.120 3.090 3.170 2,871,515 8,983,352 3.1284 2.525 2.517 2.525 2.501 2.565 3,548,272 2.5318 -0.64%
2019-07-12 0 3.140 3.130 3.140 3.120 3.230 4,088,500 12,935,763 3.1639 2.541 2.533 2.541 2.525 2.614 5,052,076 2.5605 -1.57%
2019-07-11 0 3.190 3.180 3.190 3.080 3.240 12,594,000 39,763,620 3.1573 2.582 2.573 2.582 2.493 2.622 15,562,148 2.5551 4.59%
2019-07-10 0 3.050 3.040 3.050 3.020 3.090 1,495,000 4,558,580 3.0492 2.468 2.460 2.468 2.444 2.501 1,847,341 2.4676 0.66%
2019-07-09 0 3.030 3.030 3.050 2.960 3.080 2,596,000 7,849,400 3.0237 2.452 2.452 2.468 2.395 2.493 3,207,824 2.4470 0.33%
2019-07-08 0 3.020 3.020 3.040 2.960 3.110 7,032,100 21,374,175 3.0395 2.444 2.444 2.460 2.395 2.517 8,689,422 2.4598 -2.58%
2019-07-05 0 3.100 3.090 3.100 2.980 3.120 5,105,275 15,727,361 3.0806 2.509 2.501 2.509 2.412 2.525 6,308,484 2.4930 2.65%
2019-07-04 0 3.020 3.020 3.040 2.950 3.070 7,203,500 21,852,570 3.0336 2.444 2.444 2.460 2.387 2.484 8,901,217 2.4550 2.37%
2019-07-03 0 2.950 2.950 2.960 2.880 2.970 4,614,500 13,515,249 2.9289 2.387 2.387 2.395 2.331 2.404 5,702,043 2.3702 0.34%
2019-07-02 0 2.940 2.930 2.940 2.860 2.950 5,531,000 16,161,735 2.9220 2.379 2.371 2.379 2.315 2.387 6,834,543 2.3647 4.26%
2019-06-28 0 2.820 2.800 2.820 2.790 2.860 1,711,000 4,817,205 2.8154 2.282 2.266 2.282 2.258 2.315 2,114,248 2.2784 -0.35%
2019-06-27 0 2.830 2.820 2.830 2.790 2.880 3,083,000 8,729,420 2.8315 2.290 2.282 2.290 2.258 2.331 3,809,600 2.2914 1.07%
2019-06-26 0 2.800 2.800 2.810 2.770 2.850 2,964,000 8,345,420 2.8156 2.266 2.266 2.274 2.242 2.306 3,662,554 2.2786 0.36%
2019-06-25 0 2.790 2.780 2.790 2.760 2.880 5,235,500 14,736,085 2.8146 2.258 2.250 2.258 2.234 2.331 6,469,400 2.2778 -1.76%
2019-06-24 0 2.840 2.840 2.880 2.810 2.900 3,168,000 9,088,840 2.8690 2.298 2.298 2.331 2.274 2.347 3,914,633 2.3218 1.07%
2019-06-21 0 2.810 2.800 2.810 2.810 2.930 7,409,000 21,094,000 2.8471 2.274 2.266 2.274 2.274 2.371 9,155,149 2.3041 -4.10%
2019-06-20 0 2.930 2.920 2.930 2.800 2.980 7,826,500 22,726,219 2.9038 2.371 2.363 2.371 2.266 2.412 9,671,046 2.3499 1.74%
2019-06-19 0 2.880 2.860 2.870 2.830 2.900 2,803,000 8,063,060 2.8766 2.331 2.315 2.323 2.290 2.347 3,463,610 2.3279 2.49%
2019-06-18 0 2.810 2.800 2.810 2.750 2.850 1,532,000 4,308,915 2.8126 2.274 2.266 2.274 2.225 2.306 1,893,061 2.2762 1.44%
2019-06-17 0 2.770 2.770 2.780 2.760 2.840 1,349,000 3,759,508 2.7869 2.242 2.242 2.250 2.234 2.298 1,666,932 2.2553 -2.46%
2019-06-14 0 2.840 2.830 2.840 2.750 2.840 2,227,000 6,253,183 2.8079 2.298 2.290 2.298 2.225 2.298 2,751,858 2.2723 1.07%
2019-06-13 0 2.810 2.800 2.810 2.720 2.840 3,173,000 8,851,411 2.7896 2.274 2.266 2.274 2.201 2.298 3,920,811 2.2575 0.36%
2019-06-12 0 2.800 2.790 2.800 2.770 2.920 1,622,000 4,554,180 2.8078 2.266 2.258 2.266 2.242 2.363 2,004,272 2.2722 -2.44%
2019-06-11 0 2.870 2.870 2.880 2.780 2.910 5,305,500 15,205,657 2.8660 2.323 2.323 2.331 2.250 2.355 6,555,898 2.3194 3.99%
2019-06-10 0 2.760 2.750 2.760 2.630 2.760 7,487,417 20,408,956 2.7258 2.234 2.225 2.234 2.128 2.234 9,252,048 2.2059 3.37%
2019-06-06 0 2.670 2.660 2.670 2.620 2.810 4,805,000 12,899,258 2.6845 2.161 2.153 2.161 2.120 2.274 5,937,440 2.1725 -5.32%
2019-06-05 0 2.820 2.800 2.830 2.740 2.830 4,936,000 13,784,697 2.7927 2.282 2.266 2.290 2.217 2.290 6,099,314 2.2600 3.30%
2019-06-04 0 2.730 2.730 2.740 2.710 2.840 5,016,452 13,854,873 2.7619 2.209 2.209 2.217 2.193 2.298 6,198,727 2.2351 -2.50%
2019-06-03 0 2.800 2.790 2.800 2.760 2.840 4,576,000 12,766,735 2.7899 2.266 2.258 2.266 2.234 2.298 5,654,469 2.2578 -1.75%
2019-05-31 0 2.850 2.830 2.860 2.810 2.910 4,228,000 12,143,260 2.8721 2.306 2.290 2.315 2.274 2.355 5,224,453 2.3243 -0.70%
2019-05-30 0 2.870 2.860 2.870 2.750 2.930 3,328,000 9,420,660 2.8307 2.323 2.315 2.323 2.225 2.371 4,112,341 2.2908 -0.69%
2019-05-29 0 2.890 2.890 2.900 2.800 2.910 9,906,000 28,315,720 2.8584 2.339 2.339 2.347 2.266 2.355 12,240,641 2.3133 1.40%
2019-05-28 0 2.850 2.850 2.870 2.820 2.910 5,237,000 14,964,207 2.8574 2.306 2.306 2.323 2.282 2.355 6,471,254 2.3124 0.71%
2019-05-27 0 2.830 2.820 2.830 2.780 2.990 12,700,000 36,035,530 2.8374 2.290 2.282 2.290 2.250 2.420 15,693,130 2.2963 -3.41%
2019-05-24 0 2.930 2.930 2.950 2.880 2.970 2,864,000 8,415,630 2.9384 2.371 2.371 2.387 2.331 2.404 3,538,986 2.3780 0.69%
2019-05-23 0 2.910 2.900 2.910 2.880 3.000 5,514,000 16,121,723 2.9238 2.355 2.347 2.355 2.331 2.428 6,813,537 2.3661 -2.68%
2019-05-22 0 2.990 2.980 2.990 2.920 3.000 3,184,000 9,461,790 2.9717 2.420 2.412 2.420 2.363 2.428 3,934,404 2.4049 0.00%
2019-05-21 0 2.990 2.980 2.990 2.880 3.010 9,127,000 27,226,083 2.9830 2.420 2.412 2.420 2.331 2.436 11,278,047 2.4141 2.05%
2019-05-20 0 2.930 2.930 2.940 2.920 3.140 9,797,000 29,406,416 3.0016 2.371 2.371 2.379 2.363 2.541 12,105,952 2.4291 -4.87%
2019-05-17 0 3.080 3.080 3.090 3.050 3.330 8,420,000 26,329,790 3.1271 2.493 2.493 2.501 2.468 2.695 10,404,421 2.5306 -6.67%
2019-05-16 0 3.300 3.290 3.300 3.260 3.340 1,448,000 4,790,920 3.3086 2.671 2.663 2.671 2.638 2.703 1,789,264 2.6776 2.17%
2019-05-15 0 3.330 3.330 3.340 3.300 3.400 2,417,000 8,108,270 3.3547 2.614 2.614 2.622 2.590 2.669 3,079,103 2.6333 0.00%
2019-05-14 0 3.330 3.330 3.340 3.260 3.360 5,014,000 16,675,330 3.3258 2.614 2.614 2.622 2.559 2.637 6,387,514 2.6106 -2.92%
2019-05-10 0 3.430 3.400 3.430 3.240 3.440 3,612,000 12,097,460 3.3492 2.692 2.669 2.692 2.543 2.700 4,601,456 2.6291 4.57%
2019-05-09 0 3.280 3.260 3.280 3.250 3.400 6,067,500 19,971,325 3.2915 2.575 2.559 2.575 2.551 2.669 7,729,606 2.5837 -3.53%
2019-05-08 0 3.400 3.400 3.410 3.360 3.450 4,256,000 14,585,525 3.4271 2.669 2.669 2.677 2.637 2.708 5,421,871 2.6901 -1.45%
2019-05-07 0 3.450 3.440 3.450 3.370 3.540 6,605,000 22,728,270 3.4411 2.708 2.700 2.708 2.645 2.779 8,414,346 2.7011 -0.29%
2019-05-06 0 3.460 3.450 3.460 3.400 3.650 10,048,000 34,934,255 3.4767 2.716 2.708 2.716 2.669 2.865 12,800,507 2.7291 -5.72%
2019-05-03 0 3.670 3.670 3.680 3.590 3.700 3,068,000 11,178,680 3.6436 2.881 2.881 2.889 2.818 2.904 3,908,435 2.8601 -0.27%
2019-05-02 0 3.680 3.680 3.690 3.660 3.830 4,581,169 17,019,186 3.7150 2.889 2.889 2.897 2.873 3.006 5,836,115 2.9162 -1.87%
2019-04-30 0 3.750 3.740 3.750 3.700 3.760 2,496,000 9,297,080 3.7248 2.944 2.936 2.944 2.904 2.951 3,179,744 2.9238 -0.27%
2019-04-29 0 3.760 3.740 3.760 3.660 3.780 9,331,869 34,840,555 3.7335 2.951 2.936 2.951 2.873 2.967 11,888,202 2.9307 0.53%
2019-04-26 0 3.740 3.740 3.750 3.680 3.950 107,888,647 381,900,765 3.5398 2.936 2.936 2.944 2.889 3.101 137,443,213 2.7786 -2.86%
2019-04-25 0 3.850 3.850 3.860 3.850 3.950 15,675,000 61,216,130 3.9053 3.022 3.022 3.030 3.022 3.101 19,968,944 3.0656 -2.04%
2019-04-24 0 3.930 3.930 3.940 3.670 3.960 11,269,772 43,447,135 3.8552 3.085 3.085 3.093 2.881 3.108 14,356,966 3.0262 5.08%
2019-04-23 0 3.740 3.730 3.740 3.670 3.830 7,070,574 26,376,009 3.7304 2.936 2.928 2.936 2.881 3.006 9,007,458 2.9282 -2.60%
2019-04-18 0 3.840 3.840 3.850 3.840 4.100 7,770,000 30,182,210 3.8845 3.014 3.014 3.022 3.014 3.218 9,898,481 3.0492 -1.54%
2019-04-17 0 3.900 3.900 3.910 3.820 3.950 6,256,500 24,302,060 3.8843 3.061 3.061 3.069 2.999 3.101 7,970,379 3.0490 -0.76%
2019-04-16 0 3.930 3.930 3.940 3.800 3.950 3,112,000 12,100,100 3.8882 3.085 3.085 3.093 2.983 3.101 3,964,488 3.0521 1.81%
2019-04-15 0 3.860 3.850 3.860 3.850 4.030 4,057,000 15,999,900 3.9438 3.030 3.022 3.030 3.022 3.163 5,168,358 3.0957 -1.53%
2019-04-12 0 3.920 3.890 3.920 3.850 3.990 5,676,260 22,327,243 3.9334 3.077 3.054 3.077 3.022 3.132 7,231,191 3.0876 1.82%
2019-04-11 0 3.850 3.850 3.880 3.850 4.080 6,032,432 23,582,963 3.9094 3.022 3.022 3.046 3.022 3.203 7,684,931 3.0687 -4.23%
2019-04-10 0 4.020 4.020 4.030 3.830 4.090 10,839,994 43,339,455 3.9981 3.156 3.156 3.163 3.006 3.211 13,809,457 3.1384 0.75%
2019-04-09 0 3.990 3.990 4.000 3.740 4.120 15,202,500 60,457,490 3.9768 3.132 3.132 3.140 2.936 3.234 19,367,009 3.1217 3.91%
2019-04-08 0 3.840 3.810 3.840 3.740 3.920 8,514,000 32,443,670 3.8106 3.014 2.991 3.014 2.936 3.077 10,846,290 2.9912 0.00%
2019-04-04 0 3.840 3.840 3.850 3.730 3.890 8,403,500 32,168,295 3.8280 3.014 3.014 3.022 2.928 3.054 10,705,520 3.0048 1.59%
2019-04-03 0 3.780 3.770 3.780 3.540 3.860 17,538,227 65,060,627 3.7096 2.967 2.959 2.967 2.779 3.030 22,342,576 2.9120 6.78%
2019-04-02 0 3.540 3.540 3.560 3.370 3.580 13,253,500 46,370,350 3.4987 2.779 2.779 2.794 2.645 2.810 16,884,108 2.7464 4.73%
2019-04-01 0 3.380 3.370 3.380 3.360 3.450 3,794,000 12,858,940 3.3893 2.653 2.645 2.653 2.637 2.708 4,833,313 2.6605 0.30%
2019-03-29 0 3.370 3.350 3.370 3.230 3.370 5,119,000 17,033,030 3.3274 2.645 2.630 2.645 2.535 2.645 6,521,277 2.6119 4.33%
2019-03-28 0 3.230 3.230 3.250 3.210 3.280 3,529,000 11,442,782 3.2425 2.535 2.535 2.551 2.520 2.575 4,495,720 2.5453 -1.52%
2019-03-27 0 3.280 3.270 3.280 3.210 3.320 7,071,000 23,093,943 3.2660 2.575 2.567 2.575 2.520 2.606 9,008,000 2.5637 0.00%
2019-03-26 0 3.280 3.280 3.290 3.280 3.450 8,625,500 28,579,535 3.3134 2.575 2.575 2.583 2.575 2.708 10,988,333 2.6009 -4.09%
2019-03-25 0 3.420 3.400 3.420 3.120 3.530 11,778,000 39,972,155 3.3938 2.685 2.669 2.685 2.449 2.771 15,004,416 2.6640 0.29%
2019-03-22 0 3.410 3.410 3.430 3.340 3.570 13,249,000 45,486,260 3.4332 2.677 2.677 2.692 2.622 2.802 16,878,376 2.6949 -1.73%
2019-03-21 0 3.470 3.470 3.480 3.060 3.500 31,189,500 103,078,494 3.3049 2.724 2.724 2.732 2.402 2.747 39,733,421 2.5943 1.17%
2019-03-20 0 3.430 3.420 3.430 3.280 3.430 9,338,500 31,794,800 3.4047 2.692 2.685 2.692 2.575 2.692 11,896,650 2.6726 3.63%
2019-03-19 0 3.310 3.310 3.330 3.240 3.360 4,402,500 14,490,415 3.2914 2.598 2.598 2.614 2.543 2.637 5,608,502 2.5837 0.00%
2019-03-18 0 3.310 3.310 3.330 3.260 3.430 13,014,000 43,359,951 3.3318 2.598 2.598 2.614 2.559 2.692 16,579,001 2.6154 1.22%
2019-03-15 0 3.270 3.270 3.280 2.960 3.280 32,809,520 104,083,078 3.1723 2.567 2.567 2.575 2.324 2.575 41,797,223 2.4902 10.47%
2019-03-14 0 2.960 2.960 2.970 2.880 2.980 6,128,490 18,094,791 2.9526 2.324 2.324 2.331 2.261 2.339 7,807,303 2.3177 3.14%
2019-03-13 0 2.870 2.870 2.890 2.850 2.910 683,490 1,968,498 2.8801 2.253 2.253 2.269 2.237 2.284 870,722 2.2608 -0.35%
2019-03-12 0 2.880 2.880 2.890 2.850 2.920 2,458,000 7,110,755 2.8929 2.261 2.261 2.269 2.237 2.292 3,131,334 2.2708 1.41%
2019-03-11 0 2.840 2.840 2.860 2.820 2.900 1,659,000 4,724,590 2.8479 2.229 2.229 2.245 2.214 2.276 2,113,460 2.2355 -1.39%
2019-03-08 0 2.880 2.880 2.890 2.780 2.920 4,478,564 12,840,751 2.8672 2.261 2.261 2.269 2.182 2.292 5,705,403 2.2506 -1.71%
2019-03-07 0 2.930 2.910 2.930 2.840 2.960 2,982,000 8,662,745 2.9050 2.300 2.284 2.300 2.229 2.324 3,798,877 2.2803 0.34%
2019-03-06 0 2.920 2.920 2.940 2.920 2.990 4,120,101 12,136,521 2.9457 2.292 2.292 2.308 2.292 2.347 5,248,744 2.3123 -0.34%
2019-03-05 0 2.930 2.920 2.930 2.850 2.970 3,971,000 11,652,875 2.9345 2.300 2.292 2.300 2.237 2.331 5,058,799 2.3035 1.38%
2019-03-04 0 2.890 2.870 2.890 2.850 2.960 7,369,000 21,463,819 2.9127 2.269 2.253 2.269 2.237 2.324 9,387,633 2.2864 1.05%
2019-03-01 0 2.860 2.850 2.860 2.790 2.860 3,236,938 9,200,444 2.8423 2.245 2.237 2.245 2.190 2.245 4,123,651 2.2311 2.14%
2019-02-28 0 2.800 2.790 2.800 2.750 2.880 4,564,000 12,857,920 2.8172 2.198 2.190 2.198 2.159 2.261 5,814,243 2.2115 0.00%
2019-02-27 0 2.800 2.790 2.800 2.780 2.870 3,870,000 10,923,945 2.8227 2.198 2.190 2.198 2.182 2.253 4,930,132 2.2158 -0.36%
2019-02-26 0 2.810 2.790 2.810 2.780 2.980 6,596,000 18,827,360 2.8544 2.206 2.190 2.206 2.182 2.339 8,402,881 2.2406 -5.07%
2019-02-25 0 2.960 2.960 2.980 2.910 3.000 6,975,219 20,724,266 2.9711 2.324 2.324 2.339 2.284 2.355 8,885,981 2.3322 -0.34%
2019-02-22 0 2.970 2.950 2.970 2.890 2.970 3,840,000 11,298,784 2.9424 2.331 2.316 2.331 2.269 2.331 4,891,914 2.3097 2.41%
2019-02-21 0 2.900 2.890 2.900 2.880 2.950 3,401,000 9,901,565 2.9114 2.276 2.269 2.276 2.261 2.316 4,332,656 2.2853 0.00%
2019-02-20 0 2.900 2.890 2.900 2.890 3.040 5,629,000 16,636,040 2.9554 2.276 2.269 2.276 2.269 2.386 7,170,985 2.3199 -0.34%
2019-02-19 0 2.910 2.910 2.920 2.860 2.960 3,709,000 10,835,181 2.9213 2.284 2.284 2.292 2.245 2.324 4,725,028 2.2931 -0.68%
2019-02-18 0 2.930 2.930 2.940 2.870 2.990 7,533,000 22,212,810 2.9487 2.300 2.300 2.308 2.253 2.347 9,596,559 2.3147 0.69%
2019-02-15 0 2.910 2.910 2.920 2.870 2.920 6,348,000 18,436,790 2.9043 2.284 2.284 2.292 2.253 2.292 8,086,945 2.2798 0.00%
2019-02-14 0 2.910 2.910 2.920 2.880 2.940 7,839,500 22,818,800 2.9107 2.284 2.284 2.292 2.261 2.308 9,987,020 2.2848 -0.68%
2019-02-13 0 2.930 2.930 2.940 2.760 2.940 10,912,000 31,171,600 2.8566 2.300 2.300 2.308 2.167 2.308 13,901,188 2.2424 5.78%
2019-02-12 0 2.770 2.760 2.780 2.740 2.800 3,676,000 10,194,960 2.7734 2.174 2.167 2.182 2.151 2.198 4,682,988 2.1770 0.73%
2019-02-11 0 2.750 2.750 2.770 2.700 2.840 11,142,500 30,846,064 2.7683 2.159 2.159 2.174 2.119 2.229 14,194,830 2.1730 3.77%
2019-02-08 0 2.650 2.650 2.660 2.590 2.660 4,708,438 12,377,273 2.6287 2.080 2.080 2.088 2.033 2.088 5,998,248 2.0635 1.15%
2019-02-04 0 2.620 2.620 2.630 2.600 2.680 664,000 1,739,145 2.6192 2.057 2.057 2.064 2.041 2.104 845,893 2.0560 -1.13%
2019-02-01 0 2.650 2.640 2.650 2.590 2.680 5,151,000 13,616,610 2.6435 2.080 2.072 2.080 2.033 2.104 6,562,043 2.0751 1.92%
2019-01-31 0 2.600 2.590 2.600 2.520 2.620 5,205,000 13,523,200 2.5981 2.041 2.033 2.041 1.978 2.057 6,630,836 2.0394 1.17%
2019-01-30 0 2.570 2.550 2.570 2.420 2.590 1,378,000 3,527,790 2.5601 2.017 2.002 2.017 1.900 2.033 1,755,484 2.0096 -0.39%
2019-01-29 0 2.580 2.560 2.580 2.550 2.600 1,280,500 3,294,345 2.5727 2.025 2.010 2.025 2.002 2.041 1,631,275 2.0195 -0.39%
2019-01-28 0 2.590 2.570 2.590 2.550 2.600 2,076,000 5,370,620 2.5870 2.033 2.017 2.033 2.002 2.041 2,644,691 2.0307 1.17%
2019-01-25 0 2.560 2.560 2.570 2.520 2.590 1,454,000 3,727,740 2.5638 2.010 2.010 2.017 1.978 2.033 1,852,303 2.0125 -1.54%
2019-01-24 0 2.600 2.580 2.610 2.580 2.630 1,215,000 3,155,440 2.5971 2.041 2.025 2.049 2.025 2.064 1,547,832 2.0386 0.39%
2019-01-23 0 2.590 2.560 2.590 2.530 2.600 1,788,500 4,612,505 2.5790 2.033 2.010 2.033 1.986 2.041 2,278,434 2.0244 1.17%
2019-01-22 0 2.560 2.540 2.560 2.530 2.640 2,365,000 6,127,020 2.5907 2.010 1.994 2.010 1.986 2.072 3,012,858 2.0336 -2.66%
2019-01-21 0 2.630 2.610 2.630 2.590 2.650 1,572,500 4,123,585 2.6223 2.064 2.049 2.064 2.033 2.080 2,003,264 2.0584 0.00%
2019-01-18 0 2.630 2.610 2.630 2.570 2.640 3,976,000 10,378,820 2.6104 2.064 2.049 2.064 2.017 2.072 5,065,169 2.0491 2.73%
2019-01-17 0 2.560 2.540 2.560 2.450 2.600 10,172,500 25,623,980 2.5189 2.010 1.994 2.010 1.923 2.041 12,959,112 1.9773 8.02%
2019-01-16 0 2.370 2.340 2.370 2.300 2.400 2,694,000 6,327,590 2.3488 1.860 1.837 1.860 1.805 1.884 3,431,983 1.8437 0.42%
2019-01-15 0 2.360 2.360 2.390 2.320 2.430 3,230,000 7,693,260 2.3818 1.853 1.853 1.876 1.821 1.907 4,114,813 1.8697 0.43%
2019-01-14 0 2.350 2.350 2.380 2.350 2.440 2,330,000 5,542,120 2.3786 1.845 1.845 1.868 1.845 1.915 2,968,270 1.8671 -4.08%
2019-01-11 0 2.450 2.450 2.460 2.450 2.510 3,019,000 7,487,310 2.4801 1.923 1.923 1.931 1.923 1.970 3,846,012 1.9468 -1.21%
2019-01-10 0 2.480 2.460 2.480 2.450 2.580 1,341,000 3,337,080 2.4885 1.947 1.931 1.947 1.923 2.025 1,708,348 1.9534 -1.20%
2019-01-09 0 2.510 2.510 2.530 2.500 2.590 1,227,000 3,114,300 2.5381 1.970 1.970 1.986 1.962 2.033 1,563,119 1.9924 -0.79%
2019-01-08 0 2.530 2.530 2.540 2.530 2.560 402,000 1,024,060 2.5474 1.986 1.986 1.994 1.986 2.010 512,122 1.9996 -1.56%
2019-01-07 0 2.570 2.550 2.570 2.550 2.600 273,000 700,560 2.5662 2.017 2.002 2.017 2.002 2.041 347,784 2.0144 -0.39%
2019-01-04 0 2.580 2.580 2.600 2.450 2.610 815,000 2,065,580 2.5345 2.025 2.025 2.041 1.923 2.049 1,038,258 1.9895 0.00%
2019-01-03 0 2.580 2.560 2.580 2.550 2.680 2,423,500 6,410,900 2.6453 2.025 2.010 2.025 2.002 2.104 3,087,383 2.0765 -2.27%
2019-01-02 0 2.640 2.640 2.680 2.600 2.680 1,552,800 4,104,796 2.6435 2.072 2.072 2.104 2.041 2.104 1,978,168 2.0750 -1.12%
2018-12-31 0 2.670 2.650 2.670 2.650 2.680 174,000 463,670 2.6648 2.096 2.080 2.096 2.080 2.104 221,665 2.0918 2.30%
2018-12-28 0 2.610 2.610 2.630 2.550 2.640 1,875,047 4,899,407 2.6130 2.049 2.049 2.064 2.002 2.072 2,388,690 2.0511 1.16%
2018-12-27 0 2.580 2.580 2.600 2.540 2.620 1,979,000 5,118,870 2.5866 2.025 2.025 2.041 1.994 2.057 2,521,119 2.0304 3.20%
2018-12-24 0 2.500 2.460 2.500 2.430 2.500 1,609,100 3,938,402 2.4476 1.962 1.931 1.962 1.907 1.962 2,049,890 1.9213 2.04%
2018-12-21 0 2.450 2.440 2.450 2.410 2.520 4,356,334 10,690,384 2.4540 1.923 1.915 1.923 1.892 1.978 5,549,690 1.9263 -2.00%
2018-12-20 0 2.500 2.480 2.500 2.460 2.530 2,491,166 6,239,233 2.5045 1.962 1.947 1.962 1.931 1.986 3,173,586 1.9660 0.00%
2018-12-19 0 2.500 2.500 2.520 2.490 2.560 1,966,000 4,952,510 2.5191 1.962 1.962 1.978 1.955 2.010 2,504,558 1.9774 -1.57%
2018-12-18 0 2.540 2.520 2.540 2.510 2.550 1,955,000 4,952,849 2.5334 1.994 1.978 1.994 1.970 2.002 2,490,545 1.9887 0.40%
2018-12-17 0 2.530 2.530 2.550 2.530 2.580 649,000 1,662,900 2.5622 1.986 1.986 2.002 1.986 2.025 826,784 2.0113 0.00%
2018-12-14 0 2.530 2.540 2.560 2.510 2.610 342,000 872,700 2.5518 1.986 1.994 2.010 1.970 2.049 435,686 2.0030 -1.17%
2018-12-13 0 2.560 2.550 2.560 2.560 2.600 856,000 2,201,110 2.5714 2.010 2.002 2.010 2.010 2.041 1,090,489 2.0185 -0.78%
2018-12-12 0 2.580 2.570 2.580 2.570 2.640 1,259,556 3,275,740 2.6007 2.025 2.017 2.025 2.017 2.072 1,604,594 2.0415 0.00%
2018-12-11 0 2.580 2.570 2.600 2.540 2.620 1,034,000 2,682,090 2.5939 2.025 2.017 2.041 1.994 2.057 1,317,250 2.0361 0.00%
2018-12-10 0 2.580 2.580 2.610 2.530 2.630 721,000 1,867,660 2.5904 2.025 2.025 2.049 1.986 2.064 918,508 2.0334 -0.39%
2018-12-07 0 2.590 2.590 2.600 2.550 2.630 2,260,500 5,865,075 2.5946 2.033 2.033 2.041 2.002 2.064 2,879,732 2.0367 1.97%
2018-12-06 0 2.540 2.540 2.550 2.510 2.650 2,245,000 5,721,780 2.5487 1.994 1.994 2.002 1.970 2.080 2,859,986 2.0006 -3.42%
2018-12-05 0 2.630 2.630 2.650 2.600 2.680 1,473,850 3,893,949 2.6420 2.064 2.064 2.080 2.041 2.104 1,877,590 2.0739 -2.59%
2018-12-04 0 2.700 2.690 2.700 2.580 2.730 5,321,000 14,283,110 2.6843 2.119 2.112 2.119 2.025 2.143 6,778,613 2.1071 3.85%
2018-12-03 0 2.600 2.600 2.610 2.530 2.670 4,042,000 10,614,650 2.6261 2.041 2.041 2.049 1.986 2.096 5,149,249 2.0614 2.77%
2018-11-30 0 2.530 2.530 2.550 2.500 2.580 1,272,000 3,226,360 2.5364 1.986 1.986 2.002 1.962 2.025 1,620,446 1.9910 -0.39%
2018-11-29 0 2.540 2.540 2.590 2.500 2.630 3,859,000 9,936,730 2.5749 1.994 1.994 2.033 1.962 2.064 4,916,118 2.0213 1.60%
2018-11-28 0 2.500 2.490 2.500 2.450 2.560 1,692,000 4,227,260 2.4984 1.962 1.955 1.962 1.923 2.010 2,155,499 1.9612 0.40%
2018-11-27 0 2.490 2.480 2.490 2.400 2.490 1,587,000 3,879,350 2.4445 1.955 1.947 1.955 1.884 1.955 2,021,736 1.9188 1.63%
2018-11-26 0 2.450 2.450 2.460 2.380 2.460 2,291,000 5,565,060 2.4291 1.923 1.923 1.931 1.868 1.931 2,918,587 1.9068 2.08%
2018-11-23 0 2.400 2.380 2.400 2.380 2.410 1,566,000 3,753,910 2.3971 1.884 1.868 1.884 1.868 1.892 1,994,984 1.8817 0.00%
2018-11-22 0 2.400 2.400 2.420 2.390 2.430 1,584,000 3,827,250 2.4162 1.884 1.884 1.900 1.876 1.907 2,017,914 1.8966 -0.83%
2018-11-21 0 2.420 2.380 2.420 2.360 2.420 2,962,000 7,100,440 2.3972 1.900 1.868 1.900 1.853 1.900 3,773,398 1.8817 -0.41%
2018-11-20 0 2.430 2.420 2.430 2.310 2.450 1,989,000 4,768,830 2.3976 1.907 1.900 1.907 1.813 1.923 2,533,858 1.8820 1.67%
2018-11-19 0 2.390 2.390 2.400 2.350 2.420 3,310,000 7,905,575 2.3884 1.876 1.876 1.884 1.845 1.900 4,216,728 1.8748 1.27%
2018-11-16 0 2.360 2.350 2.360 2.290 2.370 1,761,000 4,122,240 2.3409 1.853 1.845 1.853 1.798 1.860 2,243,401 1.8375 1.72%
2018-11-15 0 2.320 2.320 2.330 2.280 2.340 1,584,000 3,655,560 2.3078 1.821 1.821 1.829 1.790 1.837 2,017,914 1.8116 0.87%
2018-11-14 0 2.300 2.300 2.310 2.270 2.350 1,789,500 4,124,855 2.3050 1.805 1.805 1.813 1.782 1.845 2,279,708 1.8094 0.88%
2018-11-13 0 2.280 2.270 2.300 2.210 2.310 923,500 2,094,755 2.2683 1.790 1.782 1.805 1.735 1.813 1,176,480 1.7805 0.00%
2018-11-12 0 2.280 2.280 2.300 2.260 2.320 515,000 1,172,730 2.2771 1.790 1.790 1.805 1.774 1.821 656,077 1.7875 -0.44%
2018-11-09 0 2.290 2.290 2.300 2.280 2.330 426,000 975,530 2.2900 1.798 1.798 1.805 1.790 1.829 542,697 1.7976 -0.43%
2018-11-08 0 2.300 2.300 2.320 2.280 2.350 869,000 2,008,872 2.3117 1.805 1.805 1.821 1.790 1.845 1,107,050 1.8146 -1.29%
2018-11-07 0 2.330 2.300 2.330 2.280 2.340 1,673,000 3,881,020 2.3198 1.829 1.805 1.829 1.790 1.837 2,131,295 1.8210 1.75%
2018-11-06 0 2.290 2.270 2.290 2.270 2.300 653,000 1,495,822 2.2907 1.798 1.782 1.798 1.782 1.805 831,880 1.7981 0.00%
2018-11-05 0 2.290 2.270 2.290 2.140 2.330 1,060,000 2,407,760 2.2715 1.798 1.782 1.798 1.680 1.829 1,350,372 1.7830 -0.87%
2018-11-02 0 2.310 2.310 2.320 2.280 2.340 3,253,000 7,552,595 2.3217 1.813 1.813 1.821 1.790 1.837 4,144,113 1.8225 1.32%
2018-11-01 0 2.280 2.270 2.280 2.210 2.330 1,106,000 2,524,680 2.2827 1.790 1.782 1.790 1.735 1.829 1,408,973 1.7919 0.88%
2018-10-31 0 2.260 2.250 2.280 2.240 2.300 885,200 2,016,286 2.2778 1.774 1.766 1.790 1.758 1.805 1,127,688 1.7880 -0.44%
2018-10-30 0 2.270 2.230 2.270 2.160 2.270 745,000 1,659,490 2.2275 1.782 1.750 1.782 1.696 1.782 949,082 1.7485 4.61%
2018-10-29 0 2.170 2.170 2.190 2.160 2.290 378,000 836,454 2.2128 1.703 1.703 1.719 1.696 1.798 481,548 1.7370 -2.69%
2018-10-26 0 2.230 2.230 2.240 2.200 2.350 879,000 1,981,160 2.2539 1.750 1.750 1.758 1.727 1.845 1,119,790 1.7692 -1.76%
2018-10-25 0 2.270 2.270 2.280 2.160 2.300 976,000 2,207,006 2.2613 1.782 1.782 1.790 1.696 1.805 1,243,361 1.7750 -2.99%
2018-10-24 0 2.340 2.270 2.340 2.240 2.370 1,063,000 2,433,800 2.2896 1.837 1.782 1.837 1.758 1.860 1,354,194 1.7972 6.85%
2018-10-23 0 2.190 2.180 2.190 2.150 2.470 2,129,000 4,881,305 2.2928 1.719 1.711 1.719 1.688 1.939 2,712,209 1.7998 -9.88%
2018-10-22 0 2.430 2.430 2.450 2.310 2.500 2,212,000 5,358,795 2.4226 1.907 1.907 1.923 1.813 1.962 2,817,946 1.9017 3.85%
2018-10-19 0 2.340 2.310 2.340 2.190 2.370 3,052,000 6,998,884 2.2932 1.837 1.813 1.837 1.719 1.860 3,888,052 1.8001 1.74%
2018-10-18 0 2.300 2.250 2.300 2.200 2.320 2,441,000 5,525,709 2.2637 1.805 1.766 1.805 1.727 1.821 3,109,677 1.7769 0.88%
2018-10-16 0 2.280 2.260 2.280 2.070 2.300 2,719,000 5,995,340 2.2050 1.790 1.774 1.790 1.625 1.805 3,463,832 1.7308 8.57%
2018-10-15 0 2.100 2.090 2.100 2.060 2.300 7,904,000 16,880,760 2.1357 1.648 1.641 1.648 1.617 1.805 10,069,189 1.6765 -7.89%
2018-10-12 0 2.280 2.260 2.280 2.160 2.300 3,064,000 6,850,780 2.2359 1.790 1.774 1.790 1.696 1.805 3,903,339 1.7551 -0.44%
2018-10-11 0 2.290 2.270 2.290 2.250 2.430 3,598,000 8,248,500 2.2925 1.798 1.782 1.798 1.766 1.907 4,583,621 1.7996 -6.91%
2018-10-10 0 2.460 2.460 2.490 2.460 2.600 1,837,000 4,641,900 2.5269 1.931 1.931 1.955 1.931 2.041 2,340,220 1.9835 -4.28%
2018-10-09 0 2.570 2.550 2.570 2.550 2.600 1,214,000 3,130,270 2.5785 2.017 2.002 2.017 2.002 2.041 1,546,558 2.0240 0.39%
2018-10-08 0 2.560 2.560 2.570 2.510 2.650 1,170,500 3,011,120 2.5725 2.010 2.010 2.017 1.970 2.080 1,491,142 2.0193 -2.29%
2018-10-05 0 2.620 2.610 2.620 2.610 2.680 1,980,000 5,204,500 2.6285 2.057 2.049 2.057 2.049 2.104 2,522,393 2.0633 -2.24%
2018-10-04 0 2.680 2.680 2.700 2.670 2.730 1,037,000 2,795,860 2.6961 2.104 2.104 2.119 2.096 2.143 1,321,071 2.1164 -1.47%
2018-10-03 0 2.720 2.710 2.720 2.660 2.730 2,963,000 7,993,590 2.6978 2.135 2.127 2.135 2.088 2.143 3,774,672 2.1177 1.87%
2018-10-02 0 2.670 2.670 2.680 2.670 2.730 1,686,000 4,533,922 2.6892 2.096 2.096 2.104 2.096 2.143 2,147,856 2.1109 -1.48%
2018-09-28 0 2.710 2.710 2.720 2.660 2.710 1,648,000 4,415,025 2.6790 2.127 2.127 2.135 2.088 2.127 2,099,446 2.1029 0.74%
2018-09-27 0 2.690 2.660 2.690 2.660 2.720 1,367,000 3,651,390 2.6711 2.112 2.088 2.112 2.088 2.135 1,741,470 2.0967 0.37%
2018-09-26 0 2.680 2.680 2.710 2.670 2.730 1,406,000 3,809,750 2.7096 2.104 2.104 2.127 2.096 2.143 1,791,154 2.1270 0.75%
2018-09-24 0 2.660 2.660 2.680 2.650 2.720 1,335,500 3,568,470 2.6720 2.088 2.088 2.104 2.080 2.135 1,701,341 2.0974 -3.27%
2018-09-21 0 2.750 2.730 2.750 2.670 2.790 5,039,000 13,791,685 2.7370 2.159 2.143 2.159 2.096 2.190 6,419,363 2.1485 2.23%
2018-09-20 0 2.690 2.660 2.690 2.660 2.750 1,027,666 2,752,334 2.6782 2.112 2.088 2.112 2.088 2.159 1,309,181 2.1023 -1.82%
2018-09-19 0 2.740 2.700 2.740 2.670 2.780 3,598,500 9,825,905 2.7306 2.151 2.119 2.151 2.096 2.182 4,584,258 2.1434 0.74%
2018-09-18 0 2.720 2.690 2.720 2.650 2.740 1,116,000 2,998,760 2.6871 2.135 2.112 2.135 2.080 2.151 1,421,712 2.1093 1.87%
2018-09-17 0 2.670 2.670 2.690 2.640 2.740 2,289,000 6,135,285 2.6803 2.096 2.096 2.112 2.072 2.151 2,916,039 2.1040 -2.55%
2018-09-14 0 2.740 2.730 2.740 2.710 2.780 1,644,000 4,516,630 2.7473 2.151 2.143 2.151 2.127 2.182 2,094,350 2.1566 -0.36%
2018-09-13 0 2.750 2.750 2.760 2.670 2.760 2,734,000 7,433,815 2.7190 2.159 2.159 2.167 2.096 2.167 3,482,941 2.1344 1.85%
2018-09-12 0 2.700 2.700 2.720 2.660 2.740 2,793,000 7,542,775 2.7006 2.119 2.119 2.135 2.088 2.151 3,558,103 2.1199 -0.37%
2018-09-11 0 2.710 2.710 2.730 2.680 2.750 4,384,500 11,890,710 2.7120 2.127 2.127 2.143 2.104 2.159 5,585,572 2.1288 0.37%
2018-09-10 0 2.700 2.700 2.730 2.660 2.770 3,402,000 9,181,120 2.6987 2.119 2.119 2.143 2.088 2.174 4,333,930 2.1184 0.00%
2018-09-07 0 2.700 2.700 2.730 2.620 2.740 1,429,000 3,831,010 2.6809 2.119 2.119 2.143 2.057 2.151 1,820,454 2.1044 0.37%
2018-09-06 0 2.690 2.680 2.690 2.650 2.720 1,386,000 3,715,670 2.6809 2.112 2.104 2.112 2.080 2.135 1,765,675 2.1044 -0.37%
2018-09-05 0 2.700 2.690 2.700 2.660 2.760 1,563,000 4,178,135 2.6732 2.119 2.112 2.119 2.088 2.167 1,991,162 2.0983 -1.46%
2018-09-04 0 2.740 2.730 2.740 2.660 2.800 555,000 1,511,700 2.7238 2.151 2.143 2.151 2.088 2.198 707,034 2.1381 2.62%
2018-09-03 0 2.670 2.670 2.680 2.670 2.810 1,868,800 5,050,864 2.7027 2.096 2.096 2.104 2.096 2.206 2,380,731 2.1216 -3.96%
2018-08-31 0 2.780 2.780 2.790 2.730 2.800 2,755,470 7,653,116 2.7774 2.182 2.182 2.190 2.143 2.198 3,510,292 2.1802 -0.71%
2018-08-30 0 2.800 2.790 2.800 2.770 2.810 4,436,970 12,417,974 2.7988 2.198 2.190 2.198 2.174 2.206 5,652,415 2.1969 0.36%
2018-08-29 0 2.790 2.780 2.790 2.700 2.800 1,907,000 5,285,940 2.7719 2.190 2.182 2.190 2.119 2.198 2,429,396 2.1758 1.45%
2018-08-28 0 2.750 2.750 2.770 2.730 2.800 1,409,000 3,885,790 2.7578 2.159 2.159 2.174 2.143 2.198 1,794,976 2.1648 -0.36%
2018-08-27 0 2.760 2.750 2.760 2.740 2.790 1,116,000 3,083,306 2.7628 2.167 2.159 2.167 2.151 2.190 1,421,712 2.1687 0.36%
2018-08-24 0 2.750 2.730 2.750 2.720 2.790 906,000 2,494,880 2.7537 2.159 2.143 2.159 2.135 2.190 1,154,186 2.1616 -0.72%
2018-08-23 0 2.770 2.760 2.770 2.750 2.850 1,346,500 3,730,845 2.7708 2.174 2.167 2.174 2.159 2.237 1,715,355 2.1750 -1.07%
2018-08-22 0 2.800 2.790 2.800 2.690 2.800 3,829,500 10,593,223 2.7662 2.198 2.190 2.198 2.112 2.198 4,878,537 2.1714 2.94%
2018-08-21 0 2.720 2.710 2.720 2.670 2.720 2,016,000 5,461,010 2.7088 2.135 2.127 2.135 2.096 2.135 2,568,255 2.1264 1.49%
2018-08-20 0 2.680 2.660 2.680 2.630 2.700 1,702,000 4,560,108 2.6793 2.104 2.088 2.104 2.064 2.119 2,168,239 2.1031 0.75%
2018-08-17 0 2.660 2.660 2.670 2.560 2.730 2,630,000 6,931,110 2.6354 2.088 2.088 2.096 2.010 2.143 3,350,451 2.0687 0.76%
2018-08-16 0 2.640 2.640 2.650 2.570 2.660 7,960,000 20,688,130 2.5990 2.072 2.072 2.080 2.017 2.088 10,140,529 2.0401 0.38%
2018-08-15 0 2.630 2.630 2.640 2.600 2.710 3,273,000 8,634,158 2.6380 2.064 2.064 2.072 2.041 2.127 4,169,592 2.0707 -2.23%
2018-08-14 0 2.690 2.680 2.690 2.630 2.700 1,616,000 4,304,120 2.6634 2.112 2.104 2.112 2.064 2.119 2,058,680 2.0907 2.28%
2018-08-13 0 2.630 2.630 2.650 2.580 2.670 2,181,000 5,726,056 2.6254 2.064 2.064 2.080 2.025 2.096 2,778,454 2.0609 -2.59%
2018-08-10 0 2.700 2.680 2.700 2.670 2.730 1,523,000 4,110,771 2.6991 2.119 2.104 2.119 2.096 2.143 1,940,204 2.1187 -0.37%
2018-08-09 0 2.710 2.690 2.710 2.560 2.720 2,544,000 6,819,547 2.6806 2.127 2.112 2.127 2.010 2.135 3,240,893 2.1042 3.44%
2018-08-08 0 2.620 2.600 2.620 2.500 2.620 3,534,500 9,047,584 2.5598 2.057 2.041 2.057 1.962 2.057 4,502,726 2.0094 3.56%
2018-08-07 0 2.530 2.530 2.550 2.430 2.580 2,831,000 7,103,705 2.5093 1.986 1.986 2.002 1.907 2.025 3,606,512 1.9697 1.20%
2018-08-06 0 2.500 2.500 2.510 2.500 2.630 2,357,000 6,023,655 2.5556 1.962 1.962 1.970 1.962 2.064 3,002,667 2.0061 -3.85%
2018-08-03 0 2.600 2.570 2.600 2.530 2.700 3,135,000 8,133,080 2.5943 2.041 2.017 2.041 1.986 2.119 3,993,789 2.0364 -1.89%
2018-08-02 0 2.650 2.650 2.660 2.610 2.800 7,681,500 20,450,175 2.6623 2.080 2.080 2.088 2.049 2.198 9,785,738 2.0898 -5.69%
2018-08-01 0 2.810 2.780 2.810 2.780 2.860 1,944,000 5,481,520 2.8197 2.206 2.182 2.206 2.182 2.245 2,476,531 2.2134 0.00%
2018-07-31 0 2.810 2.800 2.810 2.770 2.830 3,053,000 8,555,190 2.8022 2.206 2.198 2.206 2.174 2.221 3,889,326 2.1997 1.44%
2018-07-30 0 2.770 2.760 2.770 2.710 2.770 2,740,000 7,505,940 2.7394 2.174 2.167 2.174 2.127 2.174 3,490,584 2.1503 -0.72%
2018-07-27 0 2.790 2.780 2.790 2.740 2.840 2,334,858 6,518,821 2.7920 2.190 2.182 2.190 2.151 2.229 2,974,459 2.1916 0.72%
2018-07-26 0 2.770 2.760 2.770 2.680 2.770 3,152,000 8,628,890 2.7376 2.174 2.167 2.174 2.104 2.174 4,015,446 2.1489 2.21%
2018-07-25 0 2.710 2.700 2.710 2.650 2.720 1,915,000 5,136,530 2.6823 2.127 2.119 2.127 2.080 2.135 2,439,587 2.1055 -0.37%
2018-07-24 0 2.720 2.710 2.720 2.650 2.770 2,216,000 6,015,813 2.7147 2.135 2.127 2.135 2.080 2.174 2,823,042 2.1310 2.26%
2018-07-23 0 2.660 2.640 2.660 2.610 2.720 4,105,000 10,848,950 2.6429 2.088 2.072 2.088 2.049 2.135 5,229,507 2.0746 -1.12%
2018-07-20 0 2.690 2.680 2.690 2.660 2.770 3,118,000 8,415,125 2.6989 2.112 2.104 2.112 2.088 2.174 3,972,132 2.1185 -1.82%
2018-07-19 0 2.740 2.730 2.740 2.730 2.900 4,546,000 12,596,690 2.7709 2.151 2.143 2.151 2.143 2.276 5,791,312 2.1751 -3.86%
2018-07-18 0 2.850 2.840 2.850 2.720 2.950 7,461,500 21,107,594 2.8289 2.237 2.229 2.237 2.135 2.316 9,505,472 2.2206 4.01%
2018-07-17 0 2.740 2.740 2.770 2.740 2.810 1,911,000 5,299,455 2.7731 2.151 2.151 2.174 2.151 2.206 2,434,491 2.1768 -2.14%
2018-07-16 0 2.800 2.800 2.810 2.780 2.900 1,025,000 2,876,425 2.8063 2.198 2.198 2.206 2.182 2.276 1,305,784 2.2028 -1.41%
2018-07-13 0 2.840 2.840 2.850 2.760 2.870 4,574,000 12,874,250 2.8147 2.229 2.229 2.237 2.167 2.253 5,826,982 2.2094 2.53%
2018-07-12 0 2.770 2.770 2.780 2.730 2.800 2,247,000 6,214,685 2.7658 2.174 2.174 2.182 2.143 2.198 2,862,534 2.1710 1.09%
2018-07-11 0 2.740 2.740 2.750 2.650 2.760 2,076,000 5,659,165 2.7260 2.151 2.151 2.159 2.080 2.167 2,644,691 2.1398 -1.44%
2018-07-10 0 2.780 2.780 2.790 2.740 2.830 1,567,500 4,388,200 2.7995 2.182 2.182 2.190 2.151 2.221 1,996,894 2.1975 -0.36%
2018-07-09 0 2.790 2.790 2.810 2.730 2.870 1,754,500 4,931,771 2.8109 2.190 2.190 2.206 2.143 2.253 2,235,120 2.2065 -0.36%
2018-07-06 0 2.800 2.800 2.810 2.710 2.820 3,748,000 10,336,130 2.7578 2.198 2.198 2.206 2.127 2.214 4,774,711 2.1648 0.00%
2018-07-05 0 2.800 2.790 2.800 2.750 2.900 4,521,500 12,707,985 2.8106 2.198 2.190 2.198 2.159 2.276 5,760,101 2.2062 -3.11%
2018-07-04 0 2.890 2.870 2.890 2.850 2.940 3,112,000 8,976,630 2.8845 2.269 2.253 2.269 2.237 2.308 3,964,488 2.2643 0.35%
2018-07-03 0 2.880 2.880 2.890 2.750 2.900 3,357,000 9,572,900 2.8516 2.261 2.261 2.269 2.159 2.276 4,276,603 2.2384 -0.35%
2018-06-29 0 2.890 2.890 2.900 2.870 2.950 5,309,500 15,431,185 2.9063 2.269 2.269 2.276 2.253 2.316 6,763,962 2.2814 0.70%
2018-06-28 0 2.870 2.870 2.880 2.870 2.920 5,344,000 15,486,610 2.8979 2.253 2.253 2.261 2.253 2.292 6,807,913 2.2748 -0.35%
2018-06-27 0 2.880 2.880 2.900 2.880 2.950 6,695,000 19,416,380 2.9001 2.261 2.261 2.276 2.261 2.316 8,529,000 2.2765 -0.35%
2018-06-26 0 2.890 2.890 2.900 2.820 2.940 4,272,500 12,280,360 2.8743 2.269 2.269 2.276 2.214 2.308 5,442,891 2.2562 0.35%
2018-06-25 0 2.880 2.880 2.900 2.850 2.960 5,021,792 14,593,792 2.9061 2.261 2.261 2.276 2.237 2.324 6,397,441 2.2812 -0.69%
2018-06-22 0 2.900 2.890 2.900 2.800 2.900 3,492,000 9,952,480 2.8501 2.276 2.269 2.276 2.198 2.276 4,448,584 2.2372 2.11%
2018-06-21 0 2.840 2.840 2.850 2.810 2.940 3,661,000 10,519,580 2.8734 2.229 2.229 2.237 2.206 2.308 4,663,879 2.2555 -0.70%
2018-06-20 0 2.860 2.860 2.870 2.760 2.890 3,700,000 10,509,310 2.8404 2.245 2.245 2.253 2.167 2.269 4,713,563 2.2296 2.88%
2018-06-19 0 2.780 2.780 2.800 2.760 2.890 7,636,358 21,539,602 2.8207 2.182 2.182 2.198 2.167 2.269 9,728,230 2.2141 -4.14%
2018-06-15 0 2.900 2.880 2.900 2.880 2.940 5,084,000 14,789,770 2.9091 2.276 2.261 2.276 2.261 2.308 6,476,690 2.2835 0.35%
2018-06-14 0 2.890 2.890 2.900 2.890 2.960 4,362,000 12,713,165 2.9145 2.269 2.269 2.276 2.269 2.324 5,556,908 2.2878 -2.36%
2018-06-13 0 2.960 2.950 2.960 2.900 2.960 3,810,000 11,217,460 2.9442 2.324 2.316 2.324 2.276 2.324 4,853,695 2.3111 1.37%
2018-06-12 0 2.920 2.910 2.920 2.840 2.960 12,263,500 35,680,348 2.9095 2.292 2.284 2.292 2.229 2.324 15,622,912 2.2838 1.04%
2018-06-11 0 2.890 2.870 2.890 2.850 2.970 6,116,000 17,669,070 2.8890 2.269 2.253 2.269 2.237 2.331 7,791,392 2.2678 0.00%
2018-06-08 0 2.890 2.890 2.900 2.860 3.010 10,427,000 30,267,260 2.9028 2.269 2.269 2.276 2.245 2.363 13,283,329 2.2786 -3.67%
2018-06-07 0 3.000 2.990 3.000 2.920 3.040 16,338,000 48,777,670 2.9855 2.355 2.347 2.355 2.292 2.386 20,813,564 2.3436 2.39%
2018-06-06 0 2.930 2.930 2.940 2.840 2.950 16,175,500 46,726,130 2.8887 2.300 2.300 2.308 2.229 2.316 20,606,549 2.2675 4.27%
2018-06-05 0 2.810 2.780 2.810 2.750 2.880 11,159,500 31,440,550 2.8174 2.206 2.182 2.206 2.159 2.261 14,216,487 2.2116 2.18%
2018-06-04 0 2.750 2.740 2.750 2.600 2.790 12,728,000 34,761,010 2.7311 2.159 2.151 2.159 2.041 2.190 16,214,655 2.1438 7.42%
2018-06-01 0 2.560 2.550 2.560 2.520 2.580 1,432,000 3,642,905 2.5439 2.010 2.002 2.010 1.978 2.025 1,824,276 1.9969 2.40%
2018-05-31 0 2.500 2.500 2.560 2.500 2.610 4,995,034 12,650,460 2.5326 1.962 1.962 2.010 1.962 2.049 6,363,353 1.9880 -0.79%
2018-05-30 0 2.520 2.510 2.520 2.500 2.690 6,521,000 16,666,790 2.5559 1.978 1.970 1.978 1.962 2.112 8,307,336 2.0063 -6.32%
2018-05-29 0 2.690 2.670 2.690 2.670 2.740 2,909,000 7,847,510 2.6977 2.112 2.096 2.112 2.096 2.151 3,705,879 2.1176 -0.37%
2018-05-28 0 2.700 2.690 2.700 2.650 2.820 9,649,500 26,189,625 2.7141 2.119 2.112 2.119 2.080 2.214 12,292,844 2.1305 -1.82%
2018-05-25 0 2.750 2.720 2.750 2.590 2.760 18,922,500 50,524,200 2.6701 2.159 2.135 2.159 2.033 2.167 24,106,051 2.0959 6.18%
2018-05-24 0 2.590 2.590 2.600 2.550 2.600 2,557,500 6,614,545 2.5863 2.033 2.033 2.041 2.002 2.041 3,258,091 2.0302 -0.38%
2018-05-23 0 2.600 2.590 2.600 2.510 2.610 7,008,738 18,123,199 2.5858 2.041 2.033 2.041 1.970 2.049 8,928,682 2.0298 1.96%
2018-05-21 0 2.550 2.540 2.550 2.520 2.680 7,266,000 18,938,460 2.6064 2.002 1.994 2.002 1.978 2.104 9,256,418 2.0460 2.00%
2018-05-18 0 2.500 2.480 2.500 2.430 2.530 4,630,500 11,477,892 2.4788 1.962 1.947 1.962 1.907 1.986 5,898,960 1.9457 1.63%
2018-05-17 0 2.460 2.440 2.460 2.430 2.470 3,424,000 8,418,330 2.4586 1.931 1.915 1.931 1.907 1.939 4,361,956 1.9299 1.65%
2018-05-16 0 2.420 2.420 2.440 2.390 2.460 1,918,500 4,664,725 2.4314 1.900 1.900 1.915 1.876 1.931 2,444,046 1.9086 1.68%
2018-05-15 0 2.380 2.380 2.400 2.370 2.410 1,273,000 3,047,753 2.3942 1.868 1.868 1.884 1.860 1.892 1,621,720 1.8793 0.00%
2018-05-14 0 2.380 2.380 2.390 2.370 2.410 1,439,500 3,438,760 2.3889 1.868 1.868 1.876 1.860 1.892 1,833,831 1.8752 -1.24%
2018-05-11 0 2.410 2.400 2.410 2.390 2.420 1,179,000 2,839,510 2.4084 1.892 1.884 1.892 1.876 1.900 1,501,970 1.8905 0.42%
2018-05-10 0 2.400 2.400 2.410 2.390 2.420 509,000 1,228,430 2.4134 1.884 1.884 1.892 1.876 1.900 648,433 1.8945 0.00%
2018-05-09 0 2.400 2.390 2.400 2.380 2.420 748,000 1,794,520 2.3991 1.884 1.876 1.884 1.868 1.900 952,904 1.8832 0.00%
2018-05-08 0 2.400 2.400 2.410 2.370 2.450 2,720,000 6,563,910 2.4132 1.884 1.884 1.892 1.860 1.923 3,465,105 1.8943 -0.83%
2018-05-07 0 2.420 2.400 2.420 2.360 2.430 1,412,000 3,381,750 2.3950 1.900 1.884 1.900 1.853 1.907 1,798,797 1.8800 1.26%
2018-05-04 0 2.390 2.390 2.400 2.360 2.430 1,105,000 2,656,080 2.4037 1.876 1.876 1.884 1.853 1.907 1,407,699 1.8868 -2.05%
2018-05-03 0 2.440 2.420 2.440 2.380 2.440 879,500 2,131,595 2.4236 1.915 1.900 1.915 1.868 1.915 1,120,427 1.9025 0.00%
2018-05-02 0 2.440 2.420 2.440 2.360 2.440 1,070,000 2,589,096 2.4197 1.915 1.900 1.915 1.853 1.915 1,363,111 1.8994 -0.41%
2018-04-30 0 2.450 2.390 2.450 2.350 2.450 1,039,500 2,498,210 2.4033 1.923 1.876 1.923 1.845 1.923 1,324,256 1.8865 2.94%
2018-04-27 0 2.380 2.360 2.380 2.310 2.380 840,000 1,967,000 2.3417 1.868 1.853 1.868 1.813 1.868 1,070,106 1.8381 0.42%
2018-04-26 0 2.370 2.350 2.370 2.340 2.450 1,754,000 4,160,580 2.3721 1.860 1.845 1.860 1.837 1.923 2,234,483 1.8620 -1.66%
2018-04-25 0 2.410 2.400 2.410 2.360 2.420 1,247,000 2,995,320 2.4020 1.892 1.884 1.892 1.853 1.900 1,588,598 1.8855 0.42%
2018-04-24 0 2.400 2.390 2.400 2.340 2.420 1,812,600 4,349,761 2.3997 1.884 1.876 1.884 1.837 1.900 2,309,136 1.8837 1.69%
2018-04-23 0 2.360 2.350 2.360 2.310 2.370 854,000 1,995,160 2.3363 1.853 1.845 1.853 1.813 1.860 1,087,941 1.8339 -0.42%
2018-04-20 0 2.370 2.360 2.370 2.330 2.420 2,401,000 5,658,070 2.3565 1.860 1.853 1.860 1.829 1.900 3,058,720 1.8498 -0.42%
2018-04-19 0 2.380 2.370 2.380 2.360 2.410 2,944,500 7,011,480 2.3812 1.868 1.860 1.868 1.853 1.892 3,751,104 1.8692 -1.24%
2018-04-18 0 2.410 2.400 2.410 2.370 2.530 6,507,800 15,822,518 2.4313 1.892 1.884 1.892 1.860 1.986 8,290,520 1.9085 -3.60%
2018-04-17 0 2.500 2.500 2.520 2.420 2.620 20,155,450 51,574,482 2.5588 1.962 1.962 1.978 1.900 2.057 25,676,750 2.0086 2.46%
2018-04-16 0 2.440 2.440 2.450 2.420 2.490 1,630,500 3,995,435 2.4504 1.915 1.915 1.923 1.900 1.955 2,077,152 1.9235 -1.21%
2018-04-13 0 2.470 2.450 2.470 2.400 2.490 2,804,000 6,893,110 2.4583 1.939 1.923 1.939 1.884 1.955 3,572,116 1.9297 2.07%
2018-04-12 0 2.420 2.420 2.430 2.340 2.500 6,999,000 17,095,310 2.4425 1.900 1.900 1.907 1.837 1.962 8,916,277 1.9173 0.83%
2018-04-11 0 2.400 2.380 2.400 2.350 2.420 3,660,000 8,702,575 2.3778 1.884 1.868 1.884 1.845 1.900 4,662,605 1.8665 -0.83%
2018-04-10 0 2.420 2.410 2.420 2.400 2.480 2,224,900 5,402,376 2.4281 1.900 1.892 1.900 1.884 1.947 2,834,380 1.9060 -0.41%
2018-04-09 0 2.430 2.410 2.430 2.380 2.500 6,609,600 16,067,200 2.4309 1.907 1.892 1.907 1.868 1.962 8,420,206 1.9082 0.41%
2018-04-06 0 2.420 2.410 2.420 2.300 2.430 6,947,000 16,568,910 2.3850 1.900 1.892 1.900 1.805 1.907 8,850,032 1.8722 5.68%
2018-04-04 0 2.290 2.260 2.290 2.250 2.320 2,235,500 5,070,460 2.2682 1.798 1.774 1.798 1.766 1.821 2,847,884 1.7804 0.00%
2018-04-03 0 2.290 2.270 2.290 2.190 2.320 3,312,500 7,432,520 2.2438 1.798 1.782 1.798 1.719 1.821 4,219,912 1.7613 0.44%
2018-03-29 0 2.280 2.280 2.290 2.080 2.280 7,815,000 17,351,265 2.2203 1.790 1.790 1.798 1.633 1.790 9,955,808 1.7428 8.06%
2018-03-28 0 2.110 2.090 2.110 2.070 2.130 1,638,000 3,454,950 2.1092 1.656 1.641 1.656 1.625 1.672 2,086,707 1.6557 0.48%
2018-03-27 0 2.100 2.100 2.110 2.080 2.130 1,925,915 4,067,572 2.1120 1.648 1.648 1.656 1.633 1.672 2,453,492 1.6579 -0.47%
2018-03-26 0 2.110 2.110 2.120 2.030 2.120 1,209,000 2,503,585 2.0708 1.656 1.656 1.664 1.593 1.664 1,540,188 1.6255 1.93%
2018-03-23 0 2.070 2.070 2.100 2.050 2.130 2,625,000 5,436,250 2.0710 1.625 1.625 1.648 1.609 1.672 3,344,082 1.6256 -4.17%
2018-03-22 0 2.160 2.140 2.160 2.130 2.170 769,500 1,654,020 2.1495 1.696 1.680 1.696 1.672 1.703 980,294 1.6873 0.47%
2018-03-21 0 2.150 2.150 2.170 2.140 2.250 1,166,000 2,543,450 2.1813 1.688 1.688 1.703 1.680 1.766 1,485,409 1.7123 -1.38%
2018-03-20 0 2.180 2.180 2.190 2.180 2.240 2,116,000 4,671,760 2.2078 1.711 1.711 1.719 1.711 1.758 2,695,648 1.7331 -0.91%
2018-03-19 0 2.200 2.200 2.210 2.200 2.260 1,552,000 3,465,990 2.2332 1.727 1.727 1.735 1.727 1.774 1,977,148 1.7530 0.00%
2018-03-16 0 2.200 2.200 2.210 2.160 2.210 2,212,420 4,864,734 2.1988 1.727 1.727 1.735 1.696 1.735 2,818,481 1.7260 0.00%
2018-03-15 0 2.200 2.150 2.200 2.040 2.200 2,068,500 4,405,090 2.1296 1.727 1.688 1.727 1.601 1.727 2,635,136 1.6717 6.28%
2018-03-14 0 2.070 2.070 2.080 2.050 2.140 3,019,000 6,297,350 2.0859 1.625 1.625 1.633 1.609 1.680 3,846,012 1.6374 -3.72%
2018-03-13 0 2.150 2.140 2.150 2.140 2.200 2,830,000 6,127,555 2.1652 1.688 1.680 1.688 1.680 1.727 3,605,238 1.6996 -2.27%
2018-03-12 0 2.200 2.190 2.200 2.170 2.210 1,470,000 3,224,010 2.1932 1.727 1.719 1.727 1.703 1.735 1,872,686 1.7216 -0.45%
2018-03-09 0 2.210 2.200 2.210 2.200 2.230 2,458,500 5,420,925 2.2050 1.735 1.727 1.735 1.727 1.750 3,131,971 1.7308 0.00%
2018-03-08 0 2.210 2.210 2.220 2.200 2.240 1,007,000 2,234,460 2.2189 1.735 1.735 1.743 1.727 1.758 1,282,853 1.7418 0.45%
2018-03-07 0 2.200 2.200 2.210 2.200 2.240 1,907,000 4,205,975 2.2055 1.727 1.727 1.735 1.727 1.758 2,429,396 1.7313 -0.90%
2018-03-06 0 2.220 2.220 2.240 2.200 2.260 2,086,600 4,641,663 2.2245 1.743 1.743 1.758 1.727 1.774 2,658,194 1.7462 0.45%
2018-03-05 0 2.210 2.200 2.210 2.200 2.260 1,334,000 2,944,800 2.2075 1.735 1.727 1.735 1.727 1.774 1,699,430 1.7328 -1.34%
2018-03-02 0 2.240 2.240 2.260 2.200 2.270 962,000 2,140,100 2.2246 1.758 1.758 1.774 1.727 1.782 1,225,526 1.7463 0.00%
2018-03-01 0 2.240 2.240 2.250 2.200 2.290 686,000 1,549,750 2.2591 1.758 1.758 1.766 1.727 1.798 873,920 1.7733 1.82%
2018-02-28 0 2.200 2.200 2.210 2.200 2.290 3,857,000 8,513,400 2.2073 1.727 1.727 1.735 1.727 1.798 4,913,570 1.7326 -3.93%
2018-02-27 0 2.290 2.280 2.290 2.270 2.400 1,174,500 2,724,950 2.3201 1.798 1.790 1.798 1.782 1.884 1,496,238 1.8212 -2.55%
2018-02-26 0 2.350 2.350 2.360 2.350 2.450 3,245,068 7,748,577 2.3878 1.845 1.845 1.853 1.845 1.923 4,134,008 1.8743 -1.67%
2018-02-23 0 2.390 2.370 2.390 2.330 2.430 2,961,000 7,052,190 2.3817 1.876 1.860 1.876 1.829 1.907 3,772,124 1.8696 0.00%
2018-02-22 0 2.390 2.380 2.390 2.240 2.400 4,902,000 11,534,450 2.3530 1.876 1.868 1.876 1.758 1.884 6,244,833 1.8470 5.29%
2018-02-21 0 2.270 2.250 2.270 2.210 2.270 600,000 1,350,530 2.2509 1.782 1.766 1.782 1.735 1.782 764,361 1.7669 0.00%
2018-02-20 0 2.270 2.220 2.270 2.160 2.300 1,964,000 4,412,070 2.2465 1.782 1.743 1.782 1.696 1.805 2,502,010 1.7634 3.18%
2018-02-15 0 2.200 2.180 2.220 2.090 2.220 3,569,000 7,800,820 2.1857 1.727 1.711 1.743 1.641 1.743 4,546,677 1.7157 5.26%
2018-02-14 0 2.090 2.090 2.100 2.060 2.180 3,366,000 7,056,070 2.0963 1.641 1.641 1.648 1.617 1.711 4,288,068 1.6455 -2.79%
2018-02-13 0 2.150 2.150 2.170 2.150 2.210 1,711,000 3,727,175 2.1784 1.688 1.688 1.703 1.688 1.735 2,179,704 1.7099 1.42%
2018-02-12 0 2.120 2.120 2.150 2.060 2.170 2,588,500 5,522,130 2.1333 1.664 1.664 1.688 1.617 1.703 3,297,583 1.6746 2.91%
2018-02-09 0 2.060 2.060 2.070 1.960 2.110 7,933,000 16,053,000 2.0236 1.617 1.617 1.625 1.539 1.656 10,106,133 1.5884 -4.19%
2018-02-08 0 2.150 2.130 2.150 2.110 2.180 2,971,000 6,375,640 2.1460 1.688 1.672 1.688 1.656 1.711 3,784,863 1.6845 0.47%
2018-02-07 0 2.140 2.100 2.140 2.080 2.270 8,470,500 18,170,755 2.1452 1.680 1.648 1.680 1.633 1.782 10,790,873 1.6839 1.90%
2018-02-06 0 2.100 2.080 2.100 2.070 2.280 17,334,086 37,123,802 2.1417 1.648 1.633 1.648 1.625 1.790 22,082,513 1.6811 -6.25%
2018-02-05 0 2.420 2.410 2.420 2.300 2.500 11,934,000 28,933,940 2.4245 1.758 1.751 1.758 1.671 1.816 16,424,832 1.7616 -0.41%
2018-02-02 0 2.430 2.430 2.450 2.180 2.480 9,791,500 23,148,370 2.3641 1.766 1.766 1.780 1.584 1.802 13,476,097 1.7177 5.65%
2018-02-01 0 2.300 2.300 2.330 2.260 2.490 7,409,500 17,394,910 2.3476 1.671 1.671 1.693 1.642 1.809 10,197,737 1.7058 -3.36%
2018-01-31 0 2.380 2.350 2.380 2.350 2.490 7,045,000 16,925,410 2.4025 1.729 1.707 1.729 1.707 1.809 9,696,073 1.7456 -4.42%
2018-01-30 0 2.490 2.480 2.490 2.470 2.540 3,772,500 9,386,720 2.4882 1.809 1.802 1.809 1.795 1.846 5,192,113 1.8079 -2.35%
2018-01-29 0 2.550 2.530 2.550 2.510 2.590 2,728,000 6,933,380 2.5416 1.853 1.838 1.853 1.824 1.882 3,754,562 1.8467 -0.78%
2018-01-26 0 2.570 2.550 2.570 2.520 2.590 2,893,000 7,396,005 2.5565 1.867 1.853 1.867 1.831 1.882 3,981,652 1.8575 1.98%
2018-01-25 0 2.520 2.520 2.550 2.500 2.600 5,594,000 14,258,375 2.5489 1.831 1.831 1.853 1.816 1.889 7,699,054 1.8520 -3.82%
2018-01-24 0 2.620 2.610 2.620 2.520 2.780 9,209,500 24,396,335 2.6490 1.904 1.896 1.904 1.831 2.020 12,675,087 1.9247 0.77%
2018-01-23 0 2.600 2.580 2.600 2.550 2.740 8,879,000 23,213,455 2.6144 1.889 1.875 1.889 1.853 1.991 12,220,218 1.8996 -3.70%
2018-01-22 0 2.700 2.690 2.700 2.470 2.700 23,896,000 62,688,920 2.6234 1.962 1.955 1.962 1.795 1.962 32,888,200 1.9061 10.20%
2018-01-19 0 2.450 2.450 2.460 2.320 2.500 10,883,500 26,629,712 2.4468 1.780 1.780 1.787 1.686 1.816 14,979,023 1.7778 6.06%
2018-01-18 0 2.310 2.310 2.360 2.050 2.390 16,479,500 36,387,550 2.2080 1.678 1.678 1.715 1.489 1.737 22,680,829 1.6043 5.00%
2018-01-17 0 2.200 2.170 2.200 2.120 2.300 8,590,599 18,995,552 2.2112 1.598 1.577 1.598 1.540 1.671 11,823,290 1.6066 -3.51%
2018-01-16 0 2.280 2.270 2.280 2.200 2.310 8,694,000 19,593,605 2.2537 1.657 1.649 1.657 1.598 1.678 11,965,601 1.6375 -1.30%
2018-01-15 0 2.310 2.310 2.320 2.290 2.410 7,296,500 17,028,810 2.3338 1.678 1.678 1.686 1.664 1.751 10,042,214 1.6957 1.32%
2018-01-12 0 2.280 2.270 2.280 2.260 2.520 17,985,000 41,945,820 2.3323 1.657 1.649 1.657 1.642 1.831 24,752,857 1.6946 -8.06%
2018-01-11 0 2.480 2.450 2.480 2.110 2.600 32,369,000 77,547,950 2.3957 1.802 1.780 1.802 1.533 1.889 44,549,638 1.7407 0.00%
2018-01-10 0 2.480 2.480 2.490 2.170 2.480 22,841,500 53,384,925 2.3372 1.802 1.802 1.809 1.577 1.802 31,436,886 1.6982 14.81%
2018-01-09 0 2.160 2.150 2.160 2.050 2.180 12,043,000 25,509,280 2.1182 1.569 1.562 1.569 1.489 1.584 16,574,849 1.5390 4.35%
2018-01-08 0 2.070 2.070 2.100 1.930 2.130 34,682,000 71,299,055 2.0558 1.504 1.504 1.526 1.402 1.548 47,733,033 1.4937 4.55%
2018-01-05 0 1.980 1.970 1.980 1.870 1.980 20,199,500 38,868,155 1.9242 1.439 1.431 1.439 1.359 1.439 27,800,686 1.3981 4.76%
2018-01-04 0 1.890 1.880 1.890 1.810 1.920 10,509,975 19,727,765 1.8771 1.373 1.366 1.373 1.315 1.395 14,464,938 1.3638 4.42%
2018-01-03 0 1.810 1.820 1.850 1.800 1.890 15,500,500 28,584,290 1.8441 1.315 1.322 1.344 1.308 1.373 21,333,426 1.3399 -1.63%
2018-01-02 0 1.840 1.840 1.850 1.730 1.890 16,593,000 30,520,560 1.8394 1.337 1.337 1.344 1.257 1.373 22,837,040 1.3364 7.60%
2017-12-29 0 1.710 1.710 1.720 1.580 1.750 19,851,000 33,575,215 1.6914 1.242 1.242 1.250 1.148 1.272 27,321,044 1.2289 9.62%
2017-12-28 0 1.560 1.550 1.560 1.430 1.570 11,413,500 17,384,505 1.5232 1.133 1.126 1.133 1.039 1.141 15,708,465 1.1067 8.33%
2017-12-27 0 1.440 1.430 1.440 1.400 1.450 8,553,000 12,279,020 1.4356 1.046 1.039 1.046 1.017 1.054 11,771,542 1.0431 5.88%
2017-12-22 0 1.360 1.360 1.370 1.350 1.410 4,146,000 5,710,660 1.3774 0.988 0.988 0.995 0.981 1.024 5,706,163 1.0008 -2.16%
2017-12-21 0 1.390 1.370 1.390 1.340 1.400 7,761,500 10,648,205 1.3719 1.010 0.995 1.010 0.974 1.017 10,682,196 0.9968 3.73%
2017-12-20 0 1.340 1.330 1.340 1.260 1.350 5,539,000 7,316,600 1.3209 0.974 0.966 0.974 0.915 0.981 7,623,357 0.9598 7.20%
2017-12-19 0 1.250 1.240 1.250 1.220 1.260 3,167,000 3,934,750 1.2424 0.908 0.901 0.908 0.886 0.915 4,358,760 0.9027 0.00%
2017-12-18 0 1.250 1.230 1.250 1.200 1.250 2,037,000 2,528,360 1.2412 0.908 0.894 0.908 0.872 0.908 2,803,535 0.9018 2.46%
2017-12-15 0 1.220 1.200 1.220 1.180 1.230 3,552,471 4,285,026 1.2062 0.886 0.872 0.886 0.857 0.894 4,889,286 0.8764 0.00%
2017-12-14 0 1.220 1.190 1.220 1.190 1.230 1,944,000 2,333,460 1.2003 0.886 0.865 0.886 0.865 0.894 2,675,538 0.8721 -0.81%
2017-12-13 0 1.230 1.200 1.230 1.190 1.230 1,273,000 1,541,300 1.2108 0.894 0.872 0.894 0.865 0.894 1,752,037 0.8797 0.00%
2017-12-12 0 1.230 1.200 1.230 1.180 1.230 1,143,000 1,379,170 1.2066 0.894 0.872 0.894 0.857 0.894 1,573,117 0.8767 3.36%
2017-12-11 0 1.190 1.190 1.200 1.160 1.200 182,000 214,670 1.1795 0.865 0.865 0.872 0.843 0.872 250,488 0.8570 0.00%
2017-12-08 0 1.190 1.160 1.190 1.150 1.190 914,000 1,074,250 1.1753 0.865 0.843 0.865 0.836 0.865 1,257,943 0.8540 0.85%
2017-12-07 0 1.180 1.150 1.200 1.150 1.180 806,000 941,650 1.1683 0.857 0.836 0.872 0.836 0.857 1,109,302 0.8489 0.00%
2017-12-06 0 1.180 1.160 1.180 1.160 1.210 1,454,500 1,708,035 1.1743 0.857 0.843 0.857 0.843 0.879 2,001,837 0.8532 -1.67%
2017-12-05 0 1.200 1.200 1.220 1.180 1.220 247,500 295,320 1.1932 0.872 0.872 0.886 0.857 0.886 340,636 0.8670 -1.64%
2017-12-04 0 1.220 1.220 1.250 1.190 1.220 1,466,000 1,762,650 1.2024 0.886 0.886 0.908 0.865 0.886 2,017,664 0.8736 0.83%
2017-12-01 0 1.210 1.210 1.220 1.200 1.250 387,500 471,540 1.2169 0.879 0.879 0.886 0.872 0.908 533,318 0.8842 -2.42%
2017-11-30 0 1.240 1.210 1.240 1.200 1.240 1,527,000 1,865,620 1.2218 0.901 0.879 0.901 0.872 0.901 2,101,619 0.8877 0.81%
2017-11-29 0 1.230 1.200 1.230 1.190 1.230 2,546,000 3,066,420 1.2044 0.894 0.872 0.894 0.865 0.894 3,504,074 0.8751 1.65%
2017-11-28 0 1.210 1.210 1.220 1.210 1.220 742,000 901,190 1.2145 0.879 0.879 0.886 0.879 0.886 1,021,219 0.8825 -1.63%
2017-11-27 0 1.230 1.220 1.230 1.220 1.250 621,000 762,260 1.2275 0.894 0.886 0.894 0.886 0.908 854,686 0.8919 0.00%
2017-11-24 0 1.230 1.230 1.240 1.230 1.250 1,202,500 1,491,625 1.2404 0.894 0.894 0.901 0.894 0.908 1,655,008 0.9013 -0.81%
2017-11-23 0 1.240 1.220 1.240 1.220 1.240 1,755,000 2,151,530 1.2259 0.901 0.886 0.901 0.886 0.901 2,415,416 0.8907 0.81%
2017-11-22 0 1.230 1.220 1.230 1.200 1.230 2,813,000 3,433,215 1.2205 0.894 0.886 0.894 0.872 0.894 3,871,548 0.8868 0.00%
2017-11-21 0 1.230 1.220 1.230 1.200 1.250 1,794,000 2,179,760 1.2150 0.894 0.886 0.894 0.872 0.908 2,469,092 0.8828 -1.60%
2017-11-20 0 1.250 1.240 1.250 1.220 1.260 672,000 840,100 1.2501 0.908 0.901 0.908 0.886 0.915 924,877 0.9083 -0.79%
2017-11-17 0 1.260 1.250 1.260 1.240 1.270 980,500 1,236,760 1.2614 0.915 0.908 0.915 0.901 0.923 1,349,468 0.9165 1.61%
2017-11-16 0 1.240 1.240 1.250 1.230 1.250 4,880,000 6,051,420 1.2400 0.901 0.901 0.908 0.894 0.908 6,716,372 0.9010 0.81%
2017-11-15 0 1.230 1.230 1.240 1.220 1.300 4,854,000 6,071,345 1.2508 0.894 0.894 0.901 0.886 0.945 6,680,588 0.9088 -4.65%
2017-11-14 0 1.290 1.290 1.300 1.290 1.350 1,883,000 2,480,820 1.3175 0.937 0.937 0.945 0.937 0.981 2,591,584 0.9573 -2.27%
2017-11-13 0 1.320 1.310 1.320 1.310 1.340 1,336,000 1,762,180 1.3190 0.959 0.952 0.959 0.952 0.974 1,838,744 0.9584 -1.49%
2017-11-10 0 1.340 1.340 1.350 1.340 1.370 695,500 941,425 1.3536 0.974 0.974 0.981 0.974 0.995 957,221 0.9835 -2.90%
2017-11-09 0 1.380 1.360 1.380 1.330 1.400 5,587,500 7,620,615 1.3639 1.003 0.988 1.003 0.966 1.017 7,690,108 0.9910 2.99%
2017-11-08 0 1.340 1.340 1.360 1.330 1.370 664,000 897,675 1.3519 0.974 0.974 0.988 0.966 0.995 913,867 0.9823 -0.74%
2017-11-07 0 1.350 1.350 1.360 1.350 1.380 655,000 884,650 1.3506 0.981 0.981 0.988 0.981 1.003 901,480 0.9813 -1.46%
2017-11-06 0 1.370 1.350 1.370 1.210 1.390 1,518,000 2,035,980 1.3412 0.995 0.981 0.995 0.879 1.010 2,089,232 0.9745 -1.44%
2017-11-03 0 1.390 1.370 1.390 1.360 1.420 446,000 616,680 1.3827 1.010 0.995 1.010 0.988 1.032 613,832 1.0046 0.00%
2017-11-02 0 1.390 1.380 1.390 1.360 1.400 547,500 755,045 1.3791 1.010 1.003 1.010 0.988 1.017 753,527 1.0020 1.46%
2017-11-01 0 1.370 1.370 1.380 1.360 1.380 445,000 610,690 1.3723 0.995 0.995 1.003 0.988 1.003 612,456 0.9971 -0.72%
2017-10-31 0 1.380 1.380 1.390 1.360 1.400 803,500 1,103,735 1.3737 1.003 1.003 1.010 0.988 1.017 1,105,862 0.9981 0.00%
2017-10-30 0 1.380 1.360 1.380 1.340 1.390 1,796,000 2,446,800 1.3624 1.003 0.988 1.003 0.974 1.010 2,471,845 0.9899 0.00%
2017-10-27 0 1.380 1.380 1.390 1.380 1.390 533,000 738,110 1.3848 1.003 1.003 1.010 1.003 1.010 733,571 1.0062 -1.43%
2017-10-26 0 1.400 1.400 1.410 1.370 1.400 800,500 1,117,595 1.3961 1.017 1.017 1.024 0.995 1.017 1,101,733 1.0144 1.45%
2017-10-25 0 1.380 1.380 1.390 1.370 1.410 813,000 1,127,660 1.3870 1.003 1.003 1.010 0.995 1.024 1,118,937 1.0078 0.00%
2017-10-24 0 1.380 1.370 1.380 1.370 1.410 960,000 1,332,030 1.3875 1.003 0.995 1.003 0.995 1.024 1,321,253 1.0082 0.00%
2017-10-23 0 1.380 1.380 1.390 1.360 1.420 916,500 1,267,715 1.3832 1.003 1.003 1.010 0.988 1.032 1,261,384 1.0050 0.00%
2017-10-20 0 1.380 1.380 1.390 1.360 1.400 1,098,500 1,514,700 1.3789 1.003 1.003 1.010 0.988 1.017 1,511,872 1.0019 0.73%
2017-10-19 0 1.370 1.360 1.380 1.360 1.420 577,920 800,728 1.3855 0.995 0.988 1.003 0.988 1.032 795,395 1.0067 -1.44%
2017-10-18 0 1.390 1.390 1.400 1.390 1.450 1,807,000 2,558,600 1.4159 1.010 1.010 1.017 1.010 1.054 2,486,984 1.0288 -3.47%
2017-10-17 0 1.440 1.430 1.440 1.420 1.470 887,309 1,286,838 1.4503 1.046 1.039 1.046 1.032 1.068 1,221,208 1.0537 -2.04%
2017-10-16 0 1.470 1.450 1.470 1.440 1.470 3,119,000 4,533,860 1.4536 1.068 1.054 1.068 1.046 1.068 4,292,697 1.0562 0.00%
2017-10-13 0 1.470 1.460 1.470 1.430 1.470 2,668,000 3,869,350 1.4503 1.068 1.061 1.068 1.039 1.068 3,671,984 1.0537 1.38%
2017-10-12 0 1.450 1.440 1.450 1.440 1.460 596,000 859,120 1.4415 1.054 1.046 1.054 1.046 1.061 820,278 1.0474 -0.68%
2017-10-11 0 1.460 1.440 1.460 1.440 1.480 927,000 1,351,120 1.4575 1.061 1.046 1.061 1.046 1.075 1,275,835 1.0590 -0.68%
2017-10-10 0 1.470 1.470 1.480 1.440 1.480 2,402,000 3,514,950 1.4633 1.068 1.068 1.075 1.046 1.075 3,305,886 1.0632 1.38%
2017-10-09 0 1.450 1.420 1.450 1.390 1.450 2,081,500 2,951,240 1.4178 1.054 1.032 1.054 1.010 1.054 2,864,780 1.0302 5.07%
2017-10-06 0 1.380 1.380 1.410 1.360 1.430 1,608,000 2,250,050 1.3993 1.003 1.003 1.024 0.988 1.039 2,213,100 1.0167 -1.43%
2017-10-04 0 1.400 1.400 1.410 1.400 1.420 242,000 341,446 1.4109 1.017 1.017 1.024 1.017 1.032 333,066 1.0252 -0.71%
2017-10-03 0 1.410 1.410 1.420 1.390 1.420 441,000 622,541 1.4117 1.024 1.024 1.032 1.010 1.032 606,951 1.0257 -0.70%
2017-09-29 0 1.420 1.390 1.420 1.370 1.420 882,000 1,232,671 1.3976 1.032 1.010 1.032 0.995 1.032 1,213,902 1.0155 2.16%
2017-09-28 0 1.390 1.390 1.410 1.390 1.430 371,000 522,038 1.4071 1.010 1.010 1.024 1.010 1.039 510,609 1.0224 -1.42%
2017-09-27 0 1.410 1.400 1.410 1.370 1.410 524,000 730,960 1.3950 1.024 1.017 1.024 0.995 1.024 721,184 1.0136 2.92%
2017-09-26 0 1.370 1.370 1.390 1.360 1.390 480,000 659,970 1.3749 0.995 0.995 1.010 0.988 1.010 660,627 0.9990 -1.44%
2017-09-25 0 1.390 1.390 1.400 1.340 1.420 2,003,000 2,760,702 1.3783 1.010 1.010 1.017 0.974 1.032 2,756,740 1.0014 -0.71%
2017-09-22 0 1.400 1.400 1.420 1.390 1.420 919,000 1,293,212 1.4072 1.017 1.017 1.032 1.010 1.032 1,264,825 1.0224 0.00%
2017-09-21 0 1.400 1.400 1.410 1.400 1.420 609,000 857,987 1.4088 1.017 1.017 1.024 1.017 1.032 838,170 1.0236 -1.41%
2017-09-20 0 1.420 1.420 1.430 1.390 1.440 1,363,500 1,927,370 1.4135 1.032 1.032 1.039 1.010 1.046 1,876,593 1.0271 0.00%
2017-09-19 0 1.420 1.420 1.430 1.420 1.460 344,000 491,282 1.4281 1.032 1.032 1.039 1.032 1.061 473,449 1.0377 -0.70%
2017-09-18 0 1.430 1.430 1.460 1.410 1.480 3,062,000 4,394,479 1.4352 1.039 1.039 1.061 1.024 1.075 4,214,248 1.0428 -4.67%
2017-09-15 0 1.500 1.490 1.500 1.460 1.500 1,657,000 2,451,550 1.4795 1.090 1.083 1.090 1.061 1.090 2,280,538 1.0750 0.00%
2017-09-14 0 1.500 1.490 1.500 1.480 1.500 6,330,000 9,482,904 1.4981 1.090 1.083 1.090 1.075 1.090 8,712,015 1.0885 0.00%
2017-09-13 0 1.500 1.490 1.500 1.480 1.520 6,536,000 9,801,887 1.4997 1.090 1.083 1.090 1.075 1.104 8,995,534 1.0896 0.00%
2017-09-12 0 1.500 1.490 1.500 1.490 1.530 14,853,000 22,304,126 1.5017 1.090 1.083 1.090 1.083 1.112 20,442,268 1.0911 1.35%
2017-09-11 0 1.480 1.480 1.500 1.450 1.500 2,423,000 3,561,946 1.4701 1.075 1.075 1.090 1.054 1.090 3,334,789 1.0681 1.37%
2017-09-08 0 1.460 1.450 1.460 1.440 1.480 1,211,000 1,763,690 1.4564 1.061 1.054 1.061 1.046 1.075 1,666,706 1.0582 -1.35%
2017-09-07 0 1.480 1.480 1.490 1.470 1.520 3,046,000 4,555,350 1.4955 1.075 1.075 1.083 1.068 1.104 4,192,227 1.0866 -1.33%
2017-09-06 0 1.500 1.490 1.500 1.450 1.590 12,829,500 19,711,359 1.5364 1.090 1.083 1.090 1.054 1.155 17,657,314 1.1163 -0.66%
2017-09-05 0 1.510 1.510 1.520 1.410 1.510 2,935,000 4,319,680 1.4718 1.097 1.097 1.104 1.024 1.097 4,039,457 1.0694 4.14%
2017-09-04 0 1.450 1.420 1.450 1.380 1.450 1,695,500 2,398,630 1.4147 1.054 1.032 1.054 1.003 1.054 2,333,526 1.0279 5.07%
2017-09-01 0 1.380 1.370 1.390 1.360 1.390 1,158,500 1,589,085 1.3717 1.003 0.995 1.010 0.988 1.010 1,594,450 0.9966 1.47%
2017-08-31 0 1.360 1.340 1.360 1.330 1.360 719,000 962,050 1.3380 0.988 0.974 0.988 0.966 0.988 989,564 0.9722 0.00%
2017-08-30 0 1.360 1.350 1.360 1.320 1.380 2,695,500 3,639,760 1.3503 0.988 0.981 0.988 0.959 1.003 3,709,832 0.9811 2.26%
2017-08-29 0 1.330 1.320 1.330 1.300 1.350 2,561,000 3,383,000 1.3210 0.966 0.959 0.966 0.945 0.981 3,524,719 0.9598 0.76%
2017-08-28 0 1.320 1.300 1.320 1.300 1.370 4,355,500 5,740,876 1.3181 0.959 0.945 0.959 0.945 0.995 5,994,499 0.9577 -1.49%
2017-08-25 0 1.340 1.330 1.340 1.330 1.350 1,122,000 1,498,290 1.3354 0.974 0.966 0.974 0.966 0.981 1,544,215 0.9703 -0.74%
2017-08-24 0 1.350 1.340 1.350 1.330 1.400 1,520,400 2,051,576 1.3494 0.981 0.974 0.981 0.966 1.017 2,092,535 0.9804 -2.88%
2017-08-22 0 1.390 1.370 1.390 1.370 1.430 1,309,500 1,825,140 1.3938 1.010 0.995 1.010 0.995 1.039 1,802,272 1.0127 -1.42%
2017-08-21 0 1.410 1.400 1.410 1.380 1.410 53,000 73,990 1.3960 1.024 1.017 1.024 1.003 1.024 72,944 1.0143 0.00%
2017-08-18 0 1.410 1.400 1.410 1.380 1.440 2,392,000 3,356,550 1.4032 1.024 1.017 1.024 1.003 1.046 3,292,123 1.0196 -2.76%
2017-08-17 0 1.450 1.430 1.450 1.430 1.480 1,375,000 1,989,750 1.4471 1.054 1.039 1.054 1.039 1.075 1,892,420 1.0514 -1.36%
2017-08-16 0 1.470 1.450 1.470 1.450 1.510 1,409,000 2,076,305 1.4736 1.068 1.054 1.068 1.054 1.097 1,939,215 1.0707 0.00%
2017-08-15 0 1.470 1.460 1.470 1.440 1.490 3,341,000 4,851,230 1.4520 1.068 1.061 1.068 1.046 1.083 4,598,237 1.0550 0.68%
2017-08-14 0 1.460 1.450 1.460 1.440 1.470 2,808,000 4,090,240 1.4566 1.061 1.054 1.061 1.046 1.068 3,864,666 1.0584 2.10%
2017-08-11 0 1.430 1.410 1.440 1.410 1.460 2,254,500 3,216,865 1.4269 1.039 1.024 1.046 1.024 1.061 3,102,881 1.0367 0.00%
2017-08-10 0 1.430 1.430 1.440 1.420 1.520 2,947,000 4,248,140 1.4415 1.039 1.039 1.046 1.032 1.104 4,055,973 1.0474 -4.03%
2017-08-09 0 1.490 1.480 1.490 1.490 1.520 3,066,500 4,596,955 1.4991 1.083 1.075 1.083 1.083 1.104 4,220,441 1.0892 0.00%
2017-08-08 0 1.490 1.460 1.490 1.450 1.490 2,583,000 3,778,210 1.4627 1.083 1.061 1.083 1.054 1.083 3,554,998 1.0628 0.68%
2017-08-07 0 1.480 1.480 1.490 1.470 1.500 1,855,000 2,748,280 1.4816 1.075 1.075 1.083 1.068 1.090 2,553,047 1.0765 0.68%
2017-08-04 0 1.470 1.470 1.480 1.450 1.480 922,000 1,351,080 1.4654 1.068 1.068 1.075 1.054 1.075 1,268,954 1.0647 -0.68%
2017-08-03 0 1.480 1.450 1.480 1.440 1.480 1,236,000 1,801,700 1.4577 1.075 1.054 1.075 1.046 1.075 1,701,114 1.0591 0.00%
2017-08-02 0 1.480 1.450 1.480 1.440 1.490 3,031,000 4,421,810 1.4589 1.075 1.054 1.075 1.046 1.083 4,171,582 1.0600 0.68%
2017-08-01 0 1.470 1.460 1.470 1.470 1.500 709,000 1,048,130 1.4783 1.068 1.061 1.068 1.068 1.090 975,801 1.0741 -1.34%
2017-07-31 0 1.490 1.460 1.490 1.460 1.510 2,652,500 3,931,500 1.4822 1.083 1.061 1.083 1.061 1.097 3,650,651 1.0769 0.00%
2017-07-28 0 1.490 1.490 1.500 1.490 1.530 3,202,000 4,835,090 1.5100 1.083 1.083 1.090 1.083 1.112 4,406,931 1.0972 -1.97%
2017-07-27 0 1.520 1.500 1.520 1.480 1.550 3,942,000 5,919,315 1.5016 1.104 1.090 1.104 1.075 1.126 5,425,397 1.0910 -1.94%
2017-07-26 0 1.550 1.540 1.550 1.500 1.550 2,679,000 4,088,640 1.5262 1.126 1.119 1.126 1.090 1.126 3,687,123 1.1089 1.31%
2017-07-25 0 1.530 1.510 1.530 1.490 1.590 2,999,000 4,626,650 1.5427 1.112 1.097 1.112 1.083 1.155 4,127,541 1.1209 -3.77%
2017-07-24 0 1.590 1.570 1.590 1.570 1.610 2,208,000 3,522,050 1.5951 1.155 1.141 1.155 1.141 1.170 3,038,883 1.1590 1.92%
2017-07-21 0 1.560 1.550 1.570 1.540 1.600 540,000 848,340 1.5710 1.133 1.126 1.141 1.119 1.163 743,205 1.1415 -2.50%
2017-07-20 0 1.600 1.590 1.600 1.510 1.610 4,682,000 7,462,780 1.5939 1.163 1.155 1.163 1.097 1.170 6,443,863 1.1581 3.90%
2017-07-19 0 1.540 1.540 1.550 1.510 1.580 4,558,000 7,103,750 1.5585 1.119 1.119 1.126 1.097 1.148 6,273,201 1.1324 1.32%
2017-07-18 0 1.520 1.510 1.520 1.500 1.560 2,378,000 3,633,620 1.5280 1.104 1.097 1.104 1.090 1.133 3,272,855 1.1102 -3.18%
2017-07-17 0 1.570 1.560 1.570 1.530 1.610 1,650,000 2,579,550 1.5634 1.141 1.133 1.141 1.112 1.170 2,270,904 1.1359 -1.26%
2017-07-14 0 1.590 1.590 1.600 1.500 1.630 6,621,000 10,453,820 1.5789 1.155 1.155 1.163 1.090 1.184 9,112,520 1.1472 3.25%
2017-07-13 0 1.540 1.530 1.540 1.440 1.560 3,974,500 6,038,645 1.5193 1.119 1.112 1.119 1.046 1.133 5,470,127 1.1039 6.94%
2017-07-12 0 1.440 1.440 1.450 1.350 1.460 4,906,000 6,902,220 1.4069 1.046 1.046 1.054 0.981 1.061 6,752,156 1.0222 4.35%
2017-07-11 0 1.380 1.370 1.380 1.350 1.380 2,191,000 3,003,000 1.3706 1.003 0.995 1.003 0.981 1.003 3,015,486 0.9959 0.73%
2017-07-10 0 1.370 1.370 1.380 1.350 1.390 2,585,000 3,556,960 1.3760 0.995 0.995 1.003 0.981 1.010 3,557,750 0.9998 -0.72%
2017-07-07 0 1.380 1.370 1.380 1.360 1.380 1,213,000 1,668,660 1.3756 1.003 0.995 1.003 0.988 1.003 1,669,459 0.9995 0.00%
2017-07-06 0 1.380 1.370 1.380 1.370 1.410 1,541,000 2,143,230 1.3908 1.003 0.995 1.003 0.995 1.024 2,120,887 1.0105 0.00%
2017-07-05 0 1.380 1.370 1.380 1.320 1.380 2,150,000 2,904,795 1.3511 1.003 0.995 1.003 0.959 1.003 2,959,057 0.9817 2.22%
2017-07-04 0 1.350 1.340 1.350 1.320 1.380 1,230,000 1,665,025 1.3537 0.981 0.974 0.981 0.959 1.003 1,692,856 0.9836 0.00%
2017-07-03 0 1.350 1.340 1.350 1.310 1.350 1,188,500 1,581,240 1.3305 0.981 0.974 0.981 0.952 0.981 1,635,739 0.9667 2.27%
2017-06-30 0 1.320 1.320 1.330 1.310 1.350 894,500 1,184,620 1.3243 0.959 0.959 0.966 0.952 0.981 1,231,105 0.9622 -2.94%
2017-06-29 0 1.360 1.350 1.360 1.320 1.360 1,196,500 1,613,725 1.3487 0.988 0.981 0.988 0.959 0.988 1,646,750 0.9799 1.49%
2017-06-28 0 1.340 1.320 1.350 1.320 1.350 614,000 814,730 1.3269 0.974 0.959 0.981 0.959 0.981 845,052 0.9641 -0.74%
2017-06-27 0 1.350 1.330 1.360 1.320 1.370 591,000 793,880 1.3433 0.981 0.966 0.988 0.959 0.995 813,397 0.9760 -1.46%
2017-06-26 0 1.370 1.350 1.370 1.350 1.420 2,332,000 3,238,720 1.3888 0.995 0.981 0.995 0.981 1.032 3,209,545 1.0091 0.74%
2017-06-23 0 1.360 1.350 1.360 1.330 1.390 982,000 1,331,920 1.3563 0.988 0.981 0.988 0.966 1.010 1,351,532 0.9855 0.00%
2017-06-22 0 1.360 1.350 1.360 1.340 1.400 534,000 737,321 1.3808 0.988 0.981 0.988 0.974 1.017 734,947 1.0032 -0.73%
2017-06-21 0 1.370 1.340 1.380 1.350 1.380 218,000 298,230 1.3680 0.995 0.974 1.003 0.981 1.003 300,035 0.9940 0.74%
2017-06-20 0 1.360 1.350 1.370 1.360 1.400 427,000 586,297 1.3731 0.988 0.981 0.995 0.988 1.017 587,683 0.9976 -1.45%
2017-06-19 0 1.380 1.370 1.380 1.350 1.380 661,000 906,340 1.3712 1.003 0.995 1.003 0.981 1.003 909,738 0.9963 2.22%
2017-06-16 0 1.350 1.350 1.360 1.320 1.360 1,323,000 1,772,292 1.3396 0.981 0.981 0.988 0.959 0.988 1,820,852 0.9733 2.27%
2017-06-15 0 1.320 1.320 1.330 1.300 1.410 4,720,000 6,236,552 1.3213 0.959 0.959 0.966 0.945 1.024 6,496,163 0.9600 -4.35%
2017-06-14 0 1.380 1.370 1.380 1.330 1.380 1,580,000 2,147,910 1.3594 1.003 0.995 1.003 0.966 1.003 2,174,563 0.9877 2.22%
2017-06-13 0 1.350 1.340 1.360 1.320 1.360 1,546,000 2,077,580 1.3438 0.981 0.974 0.988 0.959 0.988 2,127,769 0.9764 2.27%
2017-06-12 0 1.320 1.320 1.330 1.310 1.340 857,000 1,131,626 1.3205 0.959 0.959 0.966 0.952 0.974 1,179,494 0.9594 -2.22%
2017-06-09 0 1.350 1.340 1.350 1.330 1.350 1,168,500 1,566,295 1.3404 0.981 0.974 0.981 0.966 0.981 1,608,213 0.9739 0.00%
2017-06-08 0 1.350 1.330 1.350 1.310 1.350 1,372,500 1,823,870 1.3289 0.981 0.966 0.981 0.952 0.981 1,888,980 0.9655 1.50%
2017-06-07 0 1.330 1.320 1.330 1.310 1.350 813,000 1,078,910 1.3271 0.966 0.959 0.966 0.952 0.981 1,118,937 0.9642 1.53%
2017-06-06 0 1.310 1.300 1.310 1.300 1.330 1,430,000 1,873,810 1.3104 0.952 0.945 0.952 0.945 0.966 1,968,117 0.9521 0.00%
2017-06-05 0 1.310 1.290 1.310 1.280 1.330 1,123,000 1,468,470 1.3076 0.952 0.937 0.952 0.930 0.966 1,545,591 0.9501 0.00%
2017-06-02 0 1.310 1.300 1.310 1.300 1.340 1,459,701 1,917,463 1.3136 0.952 0.945 0.952 0.945 0.974 2,008,995 0.9544 0.00%
2017-06-01 0 1.310 1.310 1.320 1.290 1.340 2,707,500 3,560,825 1.3152 0.952 0.952 0.959 0.937 0.974 3,726,348 0.9556 -2.24%
2017-05-31 0 1.340 1.330 1.350 1.320 1.440 3,689,340 5,010,915 1.3582 0.974 0.966 0.981 0.959 1.046 5,077,660 0.9869 -4.96%
2017-05-29 0 1.410 1.400 1.410 1.370 1.450 1,420,000 1,970,840 1.3879 1.024 1.017 1.024 0.995 1.054 1,954,354 1.0084 -1.40%
2017-05-26 0 1.430 1.410 1.430 1.400 1.450 581,000 824,840 1.4197 1.039 1.024 1.039 1.017 1.054 799,634 1.0315 0.00%
2017-05-25 0 1.430 1.410 1.430 1.410 1.440 684,500 968,705 1.4152 1.039 1.024 1.039 1.024 1.046 942,081 1.0283 1.42%
2017-05-24 0 1.410 1.400 1.410 1.380 1.420 2,080,780 2,918,680 1.4027 1.024 1.017 1.024 1.003 1.032 2,863,789 1.0192 -0.70%
2017-05-23 0 1.420 1.410 1.420 1.420 1.480 970,000 1,388,260 1.4312 1.032 1.024 1.032 1.032 1.075 1,335,016 1.0399 -2.07%
2017-05-22 0 1.450 1.450 1.470 1.420 1.500 1,221,000 1,780,085 1.4579 1.054 1.054 1.068 1.032 1.090 1,680,469 1.0593 -0.68%
2017-05-19 0 1.460 1.460 1.470 1.450 1.490 318,760 467,412 1.4663 1.061 1.061 1.068 1.054 1.083 438,711 1.0654 -1.35%
2017-05-18 0 1.480 1.480 1.490 1.470 1.570 763,000 1,142,250 1.4971 1.075 1.075 1.083 1.068 1.141 1,050,121 1.0877 -3.90%
2017-05-17 0 1.540 1.520 1.550 1.520 1.550 207,500 317,430 1.5298 1.119 1.104 1.126 1.104 1.126 285,583 1.1115 0.00%
2017-05-16 0 1.540 1.520 1.540 1.480 1.540 1,628,500 2,469,390 1.5164 1.119 1.104 1.119 1.075 1.119 2,241,314 1.1018 2.67%
2017-05-15 0 1.500 1.490 1.500 1.460 1.520 256,000 379,020 1.4805 1.090 1.083 1.090 1.061 1.104 352,334 1.0757 2.74%
2017-05-12 0 1.460 1.450 1.460 1.450 1.490 1,251,000 1,830,550 1.4633 1.061 1.054 1.061 1.054 1.083 1,721,758 1.0632 -1.35%
2017-05-11 0 1.480 1.470 1.480 1.470 1.500 277,000 410,940 1.4835 1.075 1.068 1.075 1.068 1.090 381,237 1.0779 0.00%
2017-05-10 0 1.480 1.470 1.490 1.470 1.550 1,211,000 1,831,585 1.5125 1.075 1.068 1.083 1.068 1.126 1,666,706 1.0989 -1.33%
2017-05-09 0 1.500 1.490 1.500 1.450 1.500 430,000 635,470 1.4778 1.090 1.083 1.090 1.054 1.090 591,811 1.0738 1.35%
2017-05-08 0 1.480 1.480 1.490 1.450 1.510 588,000 864,170 1.4697 1.075 1.075 1.083 1.054 1.097 809,268 1.0678 -1.99%
2017-05-05 0 1.510 1.490 1.510 1.480 1.520 2,291,000 3,442,030 1.5024 1.097 1.083 1.097 1.075 1.104 3,153,116 1.0916 -3.21%
2017-05-04 0 1.560 1.540 1.570 1.540 1.570 1,005,000 1,552,850 1.5451 1.133 1.119 1.141 1.119 1.141 1,383,187 1.1227 1.30%
2017-05-02 0 1.540 1.530 1.540 1.490 1.550 452,000 691,700 1.5303 1.119 1.112 1.119 1.083 1.126 622,090 1.1119 1.32%
2017-04-28 0 1.520 1.520 1.530 1.490 1.540 1,039,000 1,569,550 1.5106 1.104 1.104 1.112 1.083 1.119 1,429,982 1.0976 -0.65%
2017-04-27 0 1.530 1.510 1.530 1.500 1.590 1,468,000 2,244,130 1.5287 1.112 1.097 1.112 1.090 1.155 2,020,417 1.1107 -2.55%
2017-04-26 0 1.570 1.540 1.570 1.530 1.570 409,000 632,095 1.5455 1.141 1.119 1.141 1.112 1.141 562,909 1.1229 0.00%
2017-04-25 0 1.570 1.550 1.570 1.520 1.570 892,500 1,390,980 1.5585 1.141 1.126 1.141 1.104 1.141 1,228,353 1.1324 1.29%
2017-04-24 0 1.550 1.540 1.550 1.520 1.590 824,000 1,285,660 1.5603 1.126 1.119 1.126 1.104 1.155 1,134,076 1.1337 1.31%
2017-04-21 0 1.530 1.520 1.530 1.500 1.540 1,474,000 2,250,580 1.5269 1.112 1.104 1.112 1.090 1.119 2,028,675 1.1094 2.00%
2017-04-20 0 1.500 1.490 1.500 1.460 1.500 851,000 1,262,610 1.4837 1.090 1.083 1.090 1.061 1.090 1,171,236 1.0780 1.35%
2017-04-19 0 1.480 1.470 1.500 1.440 1.500 2,564,100 3,767,925 1.4695 1.075 1.068 1.090 1.046 1.090 3,528,985 1.0677 -1.33%
2017-04-18 0 1.500 1.490 1.500 1.490 1.610 1,427,429 2,182,304 1.5288 1.090 1.083 1.090 1.083 1.170 1,964,579 1.1108 -5.66%
2017-04-13 0 1.590 1.580 1.590 1.570 1.630 1,772,000 2,821,850 1.5925 1.155 1.148 1.155 1.141 1.184 2,438,814 1.1571 1.27%
2017-04-12 0 1.570 1.560 1.580 1.520 1.580 1,158,000 1,789,290 1.5452 1.141 1.133 1.148 1.104 1.148 1,593,762 1.1227 1.95%
2017-04-11 0 1.540 1.530 1.540 1.510 1.610 2,220,000 3,406,755 1.5346 1.119 1.112 1.119 1.097 1.170 3,055,399 1.1150 -3.14%
2017-04-10 0 1.590 1.580 1.590 1.570 1.650 1,290,000 2,068,765 1.6037 1.155 1.148 1.155 1.141 1.199 1,775,434 1.1652 0.63%
2017-04-07 0 1.580 1.560 1.580 1.520 1.590 1,750,000 2,710,820 1.5490 1.148 1.133 1.148 1.104 1.155 2,408,535 1.1255 0.00%
2017-04-06 0 1.580 1.570 1.580 1.560 1.640 1,386,000 2,208,540 1.5935 1.148 1.141 1.148 1.133 1.192 1,907,560 1.1578 -3.07%
2017-04-05 0 1.630 1.610 1.640 1.580 1.640 3,309,000 5,332,680 1.6116 1.184 1.170 1.192 1.148 1.192 4,554,195 1.1709 3.16%
2017-04-03 0 1.580 1.580 1.590 1.500 1.600 2,107,000 3,297,050 1.5648 1.148 1.148 1.155 1.090 1.163 2,899,876 1.1370 3.27%
2017-03-31 0 1.530 1.530 1.550 1.450 1.550 2,151,000 3,193,770 1.4848 1.112 1.112 1.126 1.054 1.126 2,960,433 1.0788 1.32%
2017-03-30 0 1.510 1.490 1.510 1.490 1.540 395,000 595,300 1.5071 1.097 1.083 1.097 1.083 1.119 543,641 1.0950 0.00%
2017-03-29 0 1.510 1.500 1.510 1.480 1.520 1,127,000 1,693,960 1.5031 1.097 1.090 1.097 1.075 1.104 1,551,096 1.0921 0.67%
2017-03-28 0 1.500 1.510 1.520 1.500 1.540 3,019,000 4,580,720 1.5173 1.090 1.097 1.104 1.090 1.119 4,155,067 1.1024 -0.66%
2017-03-27 0 1.510 1.510 1.520 1.510 1.640 2,032,000 3,161,560 1.5559 1.097 1.097 1.104 1.097 1.192 2,796,653 1.1305 -6.79%
2017-03-24 0 1.620 1.620 1.630 1.610 1.670 564,000 916,730 1.6254 1.177 1.177 1.184 1.170 1.213 776,236 1.1810 -1.22%
2017-03-23 0 1.640 1.630 1.640 1.610 1.680 1,711,500 2,804,615 1.6387 1.192 1.184 1.192 1.170 1.221 2,355,547 1.1906 -1.80%
2017-03-22 0 1.670 1.660 1.670 1.570 1.680 1,812,000 2,947,230 1.6265 1.213 1.206 1.213 1.141 1.221 2,493,866 1.1818 0.00%
2017-03-21 0 1.670 1.650 1.670 1.630 1.670 5,136,500 8,513,900 1.6575 1.213 1.199 1.213 1.184 1.213 7,069,394 1.2043 -0.60%
2017-03-20 0 1.680 1.670 1.680 1.610 1.690 3,942,731 6,551,500 1.6617 1.221 1.213 1.221 1.170 1.228 5,426,403 1.2073 0.60%
2017-03-17 0 1.670 1.680 1.730 1.650 1.750 12,962,998 21,820,103 1.6833 1.213 1.221 1.257 1.199 1.272 17,841,048 1.2230 -0.60%
2017-03-16 0 1.680 1.670 1.680 1.620 1.710 2,466,500 4,103,380 1.6636 1.221 1.213 1.221 1.177 1.242 3,394,658 1.2088 0.00%
2017-03-15 0 1.680 1.670 1.680 1.670 1.710 1,296,500 2,190,595 1.6896 1.221 1.213 1.221 1.213 1.242 1,784,380 1.2277 -1.18%
2017-03-14 0 1.700 1.690 1.710 1.680 1.730 1,129,000 1,919,590 1.7003 1.235 1.228 1.242 1.221 1.257 1,553,849 1.2354 -1.73%
2017-03-13 0 1.730 1.720 1.730 1.630 1.740 3,602,000 6,165,550 1.7117 1.257 1.250 1.257 1.184 1.264 4,957,453 1.2437 5.49%
2017-03-10 0 1.640 1.640 1.650 1.610 1.680 1,208,500 1,988,935 1.6458 1.192 1.192 1.199 1.170 1.221 1,663,265 1.1958 -1.80%
2017-03-09 0 1.670 1.670 1.680 1.650 1.680 4,629,000 7,729,810 1.6699 1.213 1.213 1.221 1.199 1.221 6,370,919 1.2133 -0.60%
2017-03-08 0 1.680 1.670 1.680 1.630 1.710 7,903,000 13,180,570 1.6678 1.221 1.213 1.221 1.184 1.242 10,876,944 1.2118 1.20%
2017-03-07 0 1.660 1.650 1.660 1.520 1.660 12,742,500 20,511,235 1.6097 1.206 1.199 1.206 1.104 1.206 17,537,575 1.1696 7.10%
2017-03-06 0 1.550 1.550 1.560 1.460 1.570 9,223,500 14,222,075 1.5419 1.126 1.126 1.133 1.061 1.141 12,694,355 1.1203 5.44%
2017-03-03 0 1.470 1.450 1.470 1.380 1.490 3,440,500 4,982,665 1.4482 1.068 1.054 1.068 1.003 1.083 4,735,180 1.0523 4.26%
2017-03-02 0 1.410 1.400 1.420 1.380 1.440 3,131,500 4,431,885 1.4153 1.024 1.017 1.032 1.003 1.046 4,309,901 1.0283 0.71%
2017-03-01 0 1.400 1.390 1.400 1.390 1.450 1,852,000 2,607,795 1.4081 1.017 1.010 1.017 1.010 1.054 2,548,918 1.0231 1.45%
2017-02-28 0 1.380 1.370 1.380 1.340 1.430 888,000 1,234,905 1.3907 1.003 0.995 1.003 0.974 1.039 1,222,159 1.0104 -1.43%
2017-02-27 0 1.400 1.390 1.400 1.360 1.440 915,000 1,276,090 1.3946 1.017 1.010 1.017 0.988 1.046 1,259,320 1.0133 1.45%
2017-02-24 0 1.380 1.370 1.380 1.350 1.410 2,275,800 3,120,983 1.3714 1.003 0.995 1.003 0.981 1.024 3,132,196 0.9964 -1.43%
2017-02-23 0 1.400 1.390 1.400 1.370 1.420 3,096,000 4,328,480 1.3981 1.017 1.010 1.017 0.995 1.032 4,261,042 1.0158 0.00%
2017-02-22 0 1.400 1.390 1.400 1.390 1.420 4,414,000 6,186,780 1.4016 1.017 1.010 1.017 1.010 1.032 6,075,013 1.0184 0.00%
2017-02-21 0 1.400 1.390 1.400 1.390 1.470 4,570,577 6,402,304 1.4008 1.017 1.010 1.017 1.010 1.068 6,290,511 1.0178 -2.78%
2017-02-20 0 1.440 1.430 1.440 1.440 1.470 1,834,000 2,662,380 1.4517 1.046 1.039 1.046 1.046 1.068 2,524,145 1.0548 0.00%
2017-02-17 0 1.440 1.430 1.440 1.420 1.480 1,827,500 2,642,445 1.4459 1.046 1.039 1.046 1.032 1.075 2,515,199 1.0506 -3.36%
2017-02-16 0 1.490 1.480 1.490 1.450 1.510 3,392,600 5,044,370 1.4869 1.083 1.075 1.083 1.054 1.097 4,669,255 1.0803 -1.97%
2017-02-15 0 1.520 1.500 1.530 1.500 1.560 3,115,000 4,777,305 1.5336 1.104 1.090 1.112 1.090 1.133 4,287,192 1.1143 -0.65%
2017-02-14 0 1.530 1.510 1.530 1.490 1.540 602,000 912,420 1.5156 1.112 1.097 1.112 1.083 1.119 828,536 1.1012 -0.65%
2017-02-13 0 1.540 1.520 1.540 1.510 1.550 1,411,000 2,150,830 1.5243 1.119 1.104 1.119 1.097 1.126 1,941,967 1.1076 1.32%
2017-02-10 0 1.520 1.510 1.530 1.450 1.540 4,036,976 6,094,823 1.5097 1.104 1.097 1.112 1.054 1.119 5,556,113 1.0970 0.66%
2017-02-09 0 1.510 1.500 1.520 1.450 1.580 4,954,500 7,406,230 1.4948 1.097 1.090 1.104 1.054 1.148 6,818,906 1.0861 3.42%
2017-02-08 0 1.460 1.450 1.460 1.380 1.460 2,168,000 3,079,660 1.4205 1.061 1.054 1.061 1.003 1.061 2,983,831 1.0321 3.55%
2017-02-07 0 1.410 1.410 1.420 1.390 1.410 1,216,500 1,704,535 1.4012 1.024 1.024 1.032 1.010 1.024 1,674,276 1.0181 -0.70%
2017-02-06 0 1.420 1.400 1.420 1.340 1.420 991,000 1,378,570 1.3911 1.032 1.017 1.032 0.974 1.032 1,363,919 1.0107 0.71%
2017-02-03 0 1.410 1.370 1.400 1.370 1.410 1,791,000 2,483,550 1.3867 1.024 0.995 1.017 0.995 1.024 2,464,963 1.0075 0.71%
2017-02-02 0 1.400 1.380 1.410 1.370 1.410 1,137,500 1,576,550 1.3860 1.017 1.003 1.024 0.995 1.024 1,565,548 1.0070 0.72%
2017-02-01 0 1.390 1.370 1.390 1.380 1.390 319,000 441,720 1.3847 1.010 0.995 1.010 1.003 1.010 439,042 1.0061 0.00%
2017-01-27 0 1.390 1.390 1.400 1.360 1.400 153,500 214,200 1.3954 1.010 1.010 1.017 0.988 1.017 211,263 1.0139 -1.42%
2017-01-26 0 1.410 1.400 1.410 1.390 1.430 1,627,000 2,287,040 1.4057 1.024 1.017 1.024 1.010 1.039 2,239,249 1.0213 0.71%
2017-01-25 0 1.400 1.390 1.400 1.390 1.420 386,500 543,340 1.4058 1.017 1.010 1.017 1.010 1.032 531,942 1.0214 -1.41%
2017-01-24 0 1.420 1.410 1.430 1.390 1.430 1,176,500 1,651,675 1.4039 1.032 1.024 1.039 1.010 1.039 1,619,224 1.0200 0.00%
2017-01-23 0 1.420 1.410 1.420 1.390 1.420 3,815,000 5,343,640 1.4007 1.032 1.024 1.032 1.010 1.032 5,250,606 1.0177 2.16%
2017-01-20 0 1.390 1.390 1.400 1.390 1.430 1,408,000 1,977,200 1.4043 1.010 1.010 1.017 1.010 1.039 1,937,838 1.0203 -0.71%
2017-01-19 0 1.400 1.390 1.410 1.380 1.420 1,406,000 1,959,050 1.3933 1.017 1.010 1.024 1.003 1.032 1,935,086 1.0124 -1.41%
2017-01-18 0 1.420 1.410 1.420 1.400 1.450 2,077,000 2,948,265 1.4195 1.032 1.024 1.032 1.017 1.054 2,858,587 1.0314 1.43%
2017-01-17 0 1.400 1.380 1.400 1.330 1.400 1,997,000 2,758,260 1.3812 1.017 1.003 1.017 0.966 1.017 2,748,482 1.0036 3.70%
2017-01-16 0 1.350 1.320 1.370 1.320 1.400 3,444,000 4,656,600 1.3521 0.981 0.959 0.995 0.959 1.017 4,739,997 0.9824 0.00%
2017-01-13 0 1.350 1.340 1.350 1.310 1.350 35,529,000 46,907,070 1.3202 0.981 0.974 0.981 0.952 0.981 48,898,764 0.9593 1.50%
2017-01-12 0 1.330 1.320 1.330 1.250 1.330 2,199,500 2,866,515 1.3033 0.966 0.959 0.966 0.908 0.966 3,027,184 0.9469 4.72%
2017-01-11 0 1.270 1.270 1.290 1.260 1.310 1,327,000 1,706,460 1.2860 0.923 0.923 0.937 0.915 0.952 1,826,358 0.9344 -0.78%
2017-01-10 0 1.280 1.270 1.280 1.210 1.290 2,981,580 3,754,359 1.2592 0.930 0.923 0.930 0.879 0.937 4,103,565 0.9149 4.92%
2017-01-09 0 1.220 1.220 1.230 1.190 1.250 1,817,500 2,222,730 1.2230 0.886 0.886 0.894 0.865 0.908 2,501,436 0.8886 -1.61%
2017-01-06 0 1.240 1.220 1.240 1.220 1.260 1,468,749 1,810,408 1.2326 0.901 0.886 0.901 0.886 0.915 2,021,448 0.8956 -1.59%
2017-01-05 0 1.260 1.240 1.250 1.220 1.260 39,991,000 50,004,370 1.2504 0.915 0.901 0.908 0.886 0.915 55,039,840 0.9085 0.00%
2017-01-04 0 1.260 1.240 1.260 1.240 1.270 1,418,000 1,764,060 1.2440 0.915 0.901 0.915 0.901 0.923 1,951,601 0.9039 1.61%
2017-01-03 0 1.240 1.210 1.250 1.220 1.260 458,000 567,080 1.2382 0.901 0.879 0.908 0.886 0.915 630,348 0.8996 0.00%
2016-12-30 0 1.240 1.230 1.240 1.210 1.250 973,000 1,202,700 1.2361 0.901 0.894 0.901 0.879 0.908 1,339,145 0.8981 0.00%
2016-12-29 0 1.240 1.220 1.240 1.220 1.270 1,005,548 1,235,872 1.2291 0.901 0.886 0.901 0.886 0.923 1,383,941 0.8930 0.00%
2016-12-28 0 1.240 1.230 1.240 1.210 1.250 3,267,000 4,036,120 1.2354 0.901 0.894 0.901 0.879 0.908 4,496,391 0.8976 -0.80%
2016-12-23 0 1.250 1.250 1.260 1.210 1.260 1,017,000 1,254,790 1.2338 0.908 0.908 0.915 0.879 0.915 1,399,703 0.8965 -0.79%
2016-12-22 0 1.260 1.250 1.260 1.230 1.300 843,000 1,061,480 1.2592 0.915 0.908 0.915 0.894 0.945 1,160,226 0.9149 -1.56%
2016-12-21 0 1.280 1.280 1.290 1.270 1.300 808,000 1,036,720 1.2831 0.930 0.930 0.937 0.923 0.945 1,112,055 0.9323 1.59%
2016-12-20 0 1.260 1.250 1.260 1.240 1.300 1,435,000 1,828,720 1.2744 0.915 0.908 0.915 0.901 0.945 1,974,999 0.9259 -1.56%
2016-12-19 0 1.280 1.270 1.280 1.270 1.310 1,743,000 2,238,600 1.2843 0.930 0.923 0.930 0.923 0.952 2,398,901 0.9332 0.00%
2016-12-16 0 1.280 1.250 1.280 1.220 1.300 3,662,367 4,615,484 1.2602 0.930 0.908 0.930 0.886 0.945 5,040,536 0.9157 4.92%
2016-12-15 0 1.220 1.220 1.250 1.210 1.250 903,000 1,112,890 1.2324 0.886 0.886 0.908 0.879 0.908 1,242,804 0.8955 -3.94%
2016-12-14 0 1.270 1.250 1.270 1.230 1.270 1,348,000 1,685,095 1.2501 0.923 0.908 0.923 0.894 0.923 1,855,260 0.9083 1.60%
2016-12-13 0 1.250 1.230 1.250 1.210 1.260 2,474,000 3,047,340 1.2317 0.908 0.894 0.908 0.879 0.915 3,404,980 0.8950 0.81%
2016-12-12 0 1.240 1.240 1.270 1.220 1.340 3,051,000 3,854,130 1.2632 0.901 0.901 0.923 0.886 0.974 4,199,109 0.9178 -4.62%
2016-12-09 0 1.300 1.300 1.310 1.290 1.340 888,500 1,160,750 1.3064 0.945 0.945 0.952 0.937 0.974 1,222,848 0.9492 -0.76%
2016-12-08 0 1.310 1.300 1.320 1.300 1.350 1,744,000 2,299,540 1.3185 0.952 0.945 0.959 0.945 0.981 2,400,277 0.9580 -1.50%
2016-12-07 0 1.330 1.310 1.330 1.300 1.370 970,000 1,282,480 1.3221 0.966 0.952 0.966 0.945 0.995 1,335,016 0.9606 -1.48%
2016-12-06 0 1.350 1.340 1.360 1.330 1.380 4,134,500 5,634,335 1.3628 0.981 0.974 0.988 0.966 1.003 5,690,336 0.9902 2.27%
2016-12-05 0 1.320 1.300 1.320 1.290 1.330 593,000 778,300 1.3125 0.959 0.945 0.959 0.937 0.966 816,149 0.9536 0.00%
2016-12-02 0 1.320 1.300 1.320 1.290 1.330 1,601,000 2,107,314 1.3162 0.959 0.945 0.959 0.937 0.966 2,203,465 0.9564 -0.75%
2016-12-01 0 1.330 1.320 1.330 1.300 1.350 1,951,000 2,566,275 1.3154 0.966 0.959 0.966 0.945 0.981 2,685,172 0.9557 -1.48%
2016-11-30 0 1.350 1.330 1.350 1.290 1.360 5,878,000 7,805,230 1.3279 0.981 0.966 0.981 0.937 0.988 8,089,925 0.9648 0.00%
2016-11-29 0 1.350 1.340 1.350 1.330 1.380 3,973,000 5,348,830 1.3463 0.981 0.974 0.981 0.966 1.003 5,468,062 0.9782 -2.17%
2016-11-28 0 1.380 1.380 1.390 1.280 1.390 11,941,000 16,007,960 1.3406 1.003 1.003 1.010 0.930 1.010 16,434,466 0.9740 7.81%
2016-11-25 0 1.280 1.270 1.280 1.250 1.280 885,000 1,119,960 1.2655 0.930 0.923 0.930 0.908 0.930 1,218,031 0.9195 0.79%
2016-11-24 0 1.270 1.260 1.270 1.230 1.270 895,000 1,115,440 1.2463 0.923 0.915 0.923 0.894 0.923 1,231,794 0.9055 0.79%
2016-11-23 0 1.260 1.250 1.260 1.250 1.290 606,000 773,110 1.2758 0.915 0.908 0.915 0.908 0.937 834,041 0.9269 -0.79%
2016-11-22 0 1.270 1.260 1.270 1.250 1.290 891,000 1,124,990 1.2626 0.923 0.915 0.923 0.908 0.937 1,226,288 0.9174 0.00%
2016-11-21 0 1.270 1.260 1.280 1.240 1.280 445,000 558,630 1.2553 0.923 0.915 0.930 0.901 0.930 612,456 0.9121 2.42%
2016-11-18 0 1.240 1.220 1.240 1.190 1.250 858,000 1,045,400 1.2184 0.901 0.886 0.901 0.865 0.908 1,180,870 0.8853 0.81%
2016-11-17 0 1.230 1.230 1.240 1.200 1.270 1,311,000 1,641,250 1.2519 0.894 0.894 0.901 0.872 0.923 1,804,337 0.9096 -2.38%
2016-11-16 0 1.260 1.230 1.260 1.240 1.320 908,000 1,153,390 1.2703 0.915 0.894 0.915 0.901 0.959 1,249,686 0.9229 -2.33%
2016-11-15 0 1.290 1.270 1.290 1.270 1.340 1,980,000 2,586,520 1.3063 0.937 0.923 0.937 0.923 0.974 2,725,085 0.9492 -0.77%
2016-11-14 0 1.300 1.300 1.310 1.260 1.320 3,042,000 3,929,520 1.2918 0.945 0.945 0.952 0.915 0.959 4,186,722 0.9386 0.00%
2016-11-11 0 1.300 1.280 1.300 1.160 1.300 8,979,000 11,260,100 1.2540 0.945 0.930 0.945 0.843 0.945 12,357,849 0.9112 5.69%
2016-11-10 0 1.230 1.220 1.230 1.150 1.260 10,089,000 12,096,040 1.1989 0.894 0.886 0.894 0.836 0.915 13,885,548 0.8711 9.82%
2016-11-09 0 1.120 1.120 1.130 1.110 1.150 956,000 1,067,950 1.1171 0.814 0.814 0.821 0.807 0.836 1,315,748 0.8117 -3.45%
2016-11-08 0 1.160 1.140 1.170 1.140 1.200 2,019,000 2,331,700 1.1549 0.843 0.828 0.850 0.828 0.872 2,778,761 0.8391 0.00%
2016-11-07 0 1.160 1.140 1.150 1.140 1.170 2,048,000 2,354,560 1.1497 0.843 0.828 0.836 0.828 0.850 2,818,674 0.8353 1.75%
2016-11-04 0 1.140 1.130 1.140 1.140 1.190 2,568,000 2,972,760 1.1576 0.828 0.821 0.828 0.828 0.865 3,534,353 0.8411 -4.20%
2016-11-03 0 1.190 1.170 1.200 1.160 1.210 1,716,000 2,038,930 1.1882 0.865 0.850 0.872 0.843 0.879 2,361,741 0.8633 2.59%
2016-11-02 0 1.160 1.160 1.170 1.150 1.200 355,000 412,790 1.1628 0.843 0.843 0.850 0.836 0.872 488,589 0.8449 -3.33%
2016-11-01 0 1.200 1.190 1.200 1.180 1.250 1,077,000 1,296,970 1.2042 0.872 0.865 0.872 0.857 0.908 1,482,281 0.8750 -0.83%
2016-10-31 0 1.210 1.210 1.230 1.200 1.260 183,000 222,480 1.2157 0.879 0.879 0.894 0.872 0.915 251,864 0.8833 -2.42%
2016-10-28 0 1.240 1.230 1.240 1.200 1.320 1,081,000 1,346,559 1.2457 0.901 0.894 0.901 0.872 0.959 1,487,786 0.9051 -3.12%
2016-10-27 0 1.280 1.260 1.280 1.230 1.320 1,073,500 1,352,190 1.2596 0.930 0.915 0.930 0.894 0.959 1,477,464 0.9152 0.00%
2016-10-26 0 1.280 1.280 1.300 1.260 1.330 668,000 858,530 1.2852 0.930 0.930 0.945 0.915 0.966 919,372 0.9338 -2.29%
2016-10-25 0 1.310 1.300 1.310 1.280 1.350 7,807,000 10,341,040 1.3246 0.952 0.945 0.952 0.930 0.981 10,744,818 0.9624 1.55%
2016-10-24 0 1.290 1.280 1.290 1.200 1.300 4,799,120 5,985,626 1.2472 0.937 0.930 0.937 0.872 0.945 6,605,056 0.9062 7.50%
2016-10-20 0 1.200 1.190 1.200 1.190 1.220 768,000 923,900 1.2030 0.872 0.865 0.872 0.865 0.886 1,057,003 0.8741 0.84%
2016-10-19 0 1.190 1.170 1.190 1.160 1.230 720,000 849,200 1.1794 0.865 0.850 0.865 0.843 0.894 990,940 0.8570 -2.46%
2016-10-18 0 1.220 1.210 1.220 1.200 1.230 2,435,000 2,946,120 1.2099 0.886 0.879 0.886 0.872 0.894 3,351,304 0.8791 1.67%
2016-10-17 0 1.200 1.180 1.200 1.140 1.220 1,913,380 2,281,150 1.1922 0.872 0.857 0.872 0.828 0.886 2,633,396 0.8662 1.69%
2016-10-14 0 1.180 1.160 1.180 1.150 1.190 666,000 777,950 1.1681 0.857 0.843 0.857 0.836 0.865 916,620 0.8487 2.61%
2016-10-13 0 1.150 1.140 1.150 1.130 1.190 359,000 410,720 1.1441 0.836 0.828 0.836 0.821 0.865 494,094 0.8313 -0.86%
2016-10-12 0 1.160 1.140 1.160 1.120 1.170 998,000 1,133,920 1.1362 0.843 0.828 0.843 0.814 0.850 1,373,553 0.8255 0.00%
2016-10-11 0 1.160 1.140 1.160 1.120 1.180 888,000 1,016,820 1.1451 0.843 0.828 0.843 0.814 0.857 1,222,159 0.8320 0.00%
2016-10-07 0 1.160 1.150 1.160 1.140 1.170 278,900 322,759 1.1573 0.843 0.836 0.843 0.828 0.850 383,852 0.8408 -0.85%
2016-10-06 0 1.170 1.160 1.170 1.150 1.180 883,000 1,026,720 1.1628 0.850 0.843 0.850 0.836 0.857 1,215,278 0.8448 1.74%
2016-10-05 0 1.150 1.140 1.150 1.110 1.170 826,000 942,940 1.1416 0.836 0.828 0.836 0.807 0.850 1,136,828 0.8294 1.77%
2016-10-04 0 1.130 1.110 1.130 1.100 1.130 230,000 257,350 1.1189 0.821 0.807 0.821 0.799 0.821 316,550 0.8130 0.89%
2016-10-03 0 1.120 1.110 1.120 1.090 1.120 414,000 458,090 1.1065 0.814 0.807 0.814 0.792 0.814 569,791 0.8040 3.70%
2016-09-30 0 1.080 1.080 1.090 1.050 1.120 2,215,000 2,376,230 1.0728 0.785 0.785 0.792 0.763 0.814 3,048,517 0.7795 -1.82%
2016-09-29 0 1.100 1.090 1.100 1.090 1.140 1,955,500 2,171,260 1.1103 0.799 0.792 0.799 0.792 0.828 2,691,366 0.8068 -0.90%
2016-09-28 0 1.110 1.110 1.120 1.100 1.140 1,386,000 1,560,150 1.1256 0.807 0.807 0.814 0.799 0.828 1,907,560 0.8179 -1.77%
2016-09-27 0 1.130 1.110 1.130 1.100 1.150 2,424,000 2,718,940 1.1217 0.821 0.807 0.821 0.799 0.836 3,336,165 0.8150 -1.74%
2016-09-26 0 1.150 1.140 1.150 1.140 1.190 1,035,000 1,197,400 1.1569 0.836 0.828 0.836 0.828 0.865 1,424,476 0.8406 -2.54%
2016-09-23 0 1.180 1.170 1.180 1.170 1.200 550,000 649,830 1.1815 0.857 0.850 0.857 0.850 0.872 756,968 0.8585 -0.84%
2016-09-22 0 1.190 1.170 1.190 1.170 1.210 1,172,000 1,401,740 1.1960 0.865 0.850 0.865 0.850 0.879 1,613,030 0.8690 0.85%
2016-09-21 0 1.180 1.160 1.180 1.120 1.190 2,532,500 2,917,405 1.1520 0.857 0.843 0.857 0.814 0.865 3,485,494 0.8370 5.36%
2016-09-20 0 1.120 1.120 1.130 1.110 1.140 202,500 228,060 1.1262 0.814 0.814 0.821 0.807 0.828 278,702 0.8183 -1.75%
2016-09-19 0 1.140 1.130 1.140 1.110 1.160 1,315,170 1,493,737 1.1358 0.828 0.821 0.828 0.807 0.843 1,810,076 0.8252 -0.87%
2016-09-15 0 1.150 1.130 1.170 1.100 1.170 762,360 861,672 1.1303 0.836 0.821 0.850 0.799 0.850 1,049,240 0.8212 1.77%
2016-09-14 0 1.130 1.130 1.140 1.110 1.140 523,000 587,520 1.1234 0.821 0.821 0.828 0.807 0.828 719,808 0.8162 -1.74%
2016-09-13 0 1.150 1.140 1.150 1.140 1.190 1,091,000 1,245,440 1.1416 0.836 0.828 0.836 0.828 0.865 1,501,549 0.8294 0.88%
2016-09-12 0 1.140 1.140 1.150 1.130 1.210 2,791,002 3,184,612 1.1410 0.828 0.828 0.836 0.821 0.879 3,841,272 0.8291 -2.56%
2016-09-09 0 1.170 1.170 1.180 1.150 1.220 4,456,930 5,300,910 1.1894 0.850 0.850 0.857 0.836 0.886 6,134,098 0.8642 1.74%
2016-09-08 0 1.150 1.140 1.150 1.140 1.160 826,000 944,770 1.1438 0.836 0.828 0.836 0.828 0.843 1,136,828 0.8311 0.00%
2016-09-07 0 1.150 1.140 1.150 1.130 1.170 1,605,000 1,848,490 1.1517 0.836 0.828 0.836 0.821 0.850 2,208,971 0.8368 -2.54%
2016-09-06 0 1.180 1.170 1.180 1.110 1.190 3,018,390 3,521,907 1.1668 0.857 0.850 0.857 0.807 0.865 4,154,227 0.8478 4.42%
2016-09-05 0 1.130 1.110 1.130 1.100 1.140 1,375,380 1,541,469 1.1208 0.821 0.807 0.821 0.799 0.828 1,892,943 0.8143 2.73%
2016-09-02 0 1.100 1.070 1.090 1.060 1.120 1,422,100 1,546,738 1.0876 0.799 0.777 0.792 0.770 0.814 1,957,244 0.7903 -0.90%
2016-09-01 0 1.110 1.080 1.110 1.060 1.150 1,610,000 1,763,180 1.0951 0.807 0.785 0.807 0.770 0.836 2,215,852 0.7957 0.00%
2016-08-31 0 1.110 1.100 1.110 1.050 1.110 589,470 642,172 1.0894 0.807 0.799 0.807 0.763 0.807 811,291 0.7915 0.00%
2016-08-30 0 1.110 1.100 1.110 1.080 1.110 543,000 600,220 1.1054 0.807 0.799 0.807 0.785 0.807 747,334 0.8031 0.91%
2016-08-29 0 1.100 1.090 1.100 1.080 1.120 1,088,000 1,194,510 1.0979 0.799 0.792 0.799 0.785 0.814 1,497,421 0.7977 -0.90%
2016-08-26 0 1.110 1.100 1.110 1.060 1.110 1,590,000 1,734,130 1.0906 0.807 0.799 0.807 0.770 0.807 2,188,326 0.7924 0.91%
2016-08-25 0 1.100 1.090 1.100 1.080 1.200 5,526,000 6,169,650 1.1165 0.799 0.792 0.799 0.785 0.872 7,605,465 0.8112 -6.78%
2016-08-24 0 1.180 1.170 1.180 1.160 1.210 2,306,000 2,707,350 1.1740 0.857 0.850 0.857 0.843 0.879 3,173,761 0.8530 -2.48%
2016-08-23 0 1.210 1.190 1.210 1.190 1.250 1,580,000 1,906,040 1.2064 0.879 0.865 0.879 0.865 0.908 2,174,563 0.8765 -2.42%
2016-08-22 0 1.240 1.230 1.250 1.220 1.260 1,097,000 1,352,670 1.2331 0.901 0.894 0.908 0.886 0.915 1,509,807 0.8959 -1.59%
2016-08-19 0 1.260 1.240 1.260 1.250 1.270 253,000 316,890 1.2525 0.915 0.901 0.915 0.908 0.923 348,205 0.9101 0.80%
2016-08-18 0 1.250 1.240 1.250 1.230 1.260 580,834 722,260 1.2435 0.908 0.901 0.908 0.894 0.915 799,405 0.9035 0.81%
2016-08-17 0 1.240 1.230 1.240 1.230 1.260 394,300 488,607 1.2392 0.901 0.894 0.901 0.894 0.915 542,677 0.9004 0.00%
2016-08-16 0 1.240 1.220 1.250 1.220 1.280 1,016,000 1,264,290 1.2444 0.901 0.886 0.908 0.886 0.930 1,398,327 0.9041 -0.80%
2016-08-15 0 1.250 1.240 1.250 1.210 1.280 1,379,500 1,719,415 1.2464 0.908 0.901 0.908 0.879 0.930 1,898,614 0.9056 3.31%
2016-08-12 0 1.210 1.200 1.210 1.200 1.260 2,829,500 3,438,490 1.2152 0.879 0.872 0.879 0.872 0.915 3,894,257 0.8830 -1.63%
2016-08-11 0 1.230 1.220 1.230 1.200 1.270 1,147,000 1,403,250 1.2234 0.894 0.886 0.894 0.872 0.923 1,578,623 0.8889 0.82%
2016-08-10 0 1.220 1.220 1.230 1.220 1.260 1,770,500 2,197,540 1.2412 0.886 0.886 0.894 0.886 0.915 2,436,749 0.9018 -3.17%
2016-08-09 0 1.260 1.250 1.260 1.230 1.280 607,000 762,030 1.2554 0.915 0.908 0.915 0.894 0.930 835,418 0.9122 0.80%
2016-08-08 0 1.250 1.240 1.250 1.230 1.270 1,816,000 2,265,050 1.2473 0.908 0.901 0.908 0.894 0.923 2,499,371 0.9062 0.00%
2016-08-05 0 1.250 1.240 1.250 1.240 1.260 716,000 893,670 1.2481 0.908 0.901 0.908 0.901 0.915 985,435 0.9069 0.00%
2016-08-04 0 1.250 1.240 1.250 1.240 1.260 774,000 968,850 1.2517 0.908 0.901 0.908 0.901 0.915 1,065,261 0.9095 0.00%
2016-08-03 0 1.250 1.240 1.250 1.240 1.280 1,356,500 1,697,195 1.2512 0.908 0.901 0.908 0.901 0.930 1,866,959 0.9091 -0.79%
2016-08-01 0 1.260 1.250 1.260 1.260 1.280 863,000 1,093,160 1.2667 0.915 0.908 0.915 0.915 0.930 1,187,752 0.9204 0.80%
2016-07-29 0 1.250 1.250 1.260 1.250 1.280 590,100 744,188 1.2611 0.908 0.908 0.915 0.908 0.930 812,158 0.9163 -1.57%
2016-07-28 0 1.270 1.250 1.270 1.260 1.300 502,500 637,780 1.2692 0.923 0.908 0.923 0.915 0.945 691,594 0.9222 -0.78%
2016-07-27 0 1.280 1.270 1.290 1.250 1.300 538,000 687,430 1.2778 0.930 0.923 0.937 0.908 0.945 740,452 0.9284 0.00%
2016-07-26 0 1.280 1.270 1.280 1.260 1.300 1,053,000 1,352,880 1.2848 0.930 0.923 0.930 0.915 0.945 1,449,250 0.9335 0.79%
2016-07-25 0 1.270 1.270 1.280 1.270 1.300 495,000 633,710 1.2802 0.923 0.923 0.930 0.923 0.945 681,271 0.9302 0.00%
2016-07-22 0 1.270 1.260 1.270 1.250 1.310 1,156,000 1,474,940 1.2759 0.923 0.915 0.923 0.908 0.952 1,591,009 0.9270 -1.55%
2016-07-21 0 1.290 1.280 1.290 1.250 1.320 1,718,000 2,168,790 1.2624 0.937 0.930 0.937 0.908 0.959 2,364,493 0.9172 0.78%
2016-07-20 0 1.280 1.270 1.280 1.260 1.320 1,246,400 1,609,704 1.2915 0.930 0.923 0.930 0.915 0.959 1,715,427 0.9384 -2.29%
2016-07-19 0 1.310 1.300 1.310 1.290 1.330 806,000 1,056,965 1.3114 0.952 0.945 0.952 0.937 0.966 1,109,302 0.9528 -0.76%
2016-07-18 0 1.320 1.310 1.320 1.310 1.350 1,201,000 1,588,064 1.3223 0.959 0.952 0.959 0.952 0.981 1,652,943 0.9607 -0.75%
2016-07-15 0 1.330 1.320 1.330 1.320 1.360 1,592,000 2,122,530 1.3332 0.966 0.959 0.966 0.959 0.988 2,191,079 0.9687 0.76%
2016-07-14 0 1.320 1.300 1.310 1.310 1.330 635,000 836,730 1.3177 0.959 0.945 0.952 0.952 0.966 873,954 0.9574 0.76%
2016-07-13 0 1.310 1.300 1.330 1.300 1.340 1,684,000 2,219,780 1.3182 0.952 0.945 0.966 0.945 0.974 2,317,699 0.9578 -2.24%
2016-07-12 0 1.340 1.320 1.340 1.310 1.380 2,731,500 3,625,210 1.3272 0.974 0.959 0.974 0.952 1.003 3,759,379 0.9643 0.00%
2016-07-11 0 1.340 1.320 1.340 1.310 1.350 1,905,000 2,541,710 1.3342 0.974 0.959 0.974 0.952 0.981 2,621,862 0.9694 2.29%
2016-07-08 0 1.310 1.290 1.310 1.290 1.380 4,769,000 6,304,055 1.3219 0.952 0.937 0.952 0.937 1.003 6,563,602 0.9605 -3.68%
2016-07-07 0 1.360 1.340 1.360 1.320 1.480 5,082,000 6,883,120 1.3544 0.988 0.974 0.988 0.959 1.075 6,994,385 0.9841 -4.90%
2016-07-06 0 1.430 1.410 1.440 1.410 1.470 250,000 358,310 1.4332 1.039 1.024 1.046 1.024 1.068 344,076 1.0414 0.00%
2016-07-05 0 1.430 1.400 1.430 1.410 1.480 114,500 164,628 1.4378 1.039 1.017 1.039 1.024 1.075 157,587 1.0447 -2.05%
2016-07-04 0 1.460 1.440 1.460 1.430 1.490 178,000 257,600 1.4472 1.061 1.046 1.061 1.039 1.083 244,982 1.0515 1.39%
2016-06-30 0 1.440 1.420 1.440 1.420 1.450 906,000 1,296,170 1.4307 1.046 1.032 1.046 1.032 1.054 1,246,933 1.0395 0.00%
2016-06-29 0 1.440 1.430 1.440 1.440 1.470 406,000 585,830 1.4429 1.046 1.039 1.046 1.046 1.068 558,780 1.0484 0.00%
2016-06-28 0 1.440 1.440 1.460 1.440 1.460 447,000 643,970 1.4406 1.046 1.046 1.061 1.046 1.061 615,209 1.0468 -2.04%
2016-06-27 0 1.470 1.430 1.470 1.430 1.470 40,000 57,520 1.4380 1.068 1.039 1.068 1.039 1.068 55,052 1.0448 -0.68%
2016-06-24 0 1.480 1.450 1.480 1.440 1.510 733,000 1,077,000 1.4693 1.075 1.054 1.075 1.046 1.097 1,008,832 1.0676 -0.67%
2016-06-23 0 1.490 1.470 1.490 1.470 1.500 261,500 388,910 1.4872 1.083 1.068 1.083 1.068 1.090 359,904 1.0806 0.68%
2016-06-22 0 1.480 1.470 1.480 1.470 1.520 271,000 401,070 1.4800 1.075 1.068 1.075 1.068 1.104 372,979 1.0753 0.00%
2016-06-21 0 1.480 1.460 1.480 1.410 1.510 1,295,000 1,903,310 1.4697 1.075 1.061 1.075 1.024 1.097 1,782,316 1.0679 4.23%
2016-06-20 0 1.420 1.410 1.420 1.410 1.490 265,000 380,160 1.4346 1.032 1.024 1.032 1.024 1.083 364,721 1.0423 -1.39%
2016-06-17 0 1.440 1.420 1.440 1.420 1.500 360,000 519,140 1.4421 1.046 1.032 1.046 1.032 1.090 495,470 1.0478 0.00%
2016-06-16 0 1.440 1.430 1.440 1.430 1.450 313,180 449,399 1.4350 1.046 1.039 1.046 1.039 1.054 431,031 1.0426 0.00%
2016-06-15 0 1.440 1.430 1.440 1.430 1.450 310,000 448,280 1.4461 1.046 1.039 1.046 1.039 1.054 426,655 1.0507 -0.69%
2016-06-14 0 1.450 1.440 1.450 1.440 1.520 289,500 420,245 1.4516 1.054 1.046 1.054 1.046 1.104 398,440 1.0547 -1.36%
2016-06-13 0 1.470 1.460 1.470 1.450 1.500 367,000 539,300 1.4695 1.068 1.061 1.068 1.054 1.090 505,104 1.0677 -2.00%
2016-06-10 0 1.500 1.490 1.500 1.490 1.520 571,000 862,440 1.5104 1.090 1.083 1.090 1.083 1.104 785,871 1.0974 0.00%
2016-06-08 0 1.500 1.490 1.500 1.490 1.600 1,423,000 2,155,490 1.5148 1.090 1.083 1.090 1.083 1.163 1,958,483 1.1006 -3.23%
2016-06-07 0 1.550 1.530 1.550 1.500 1.560 431,500 663,910 1.5386 1.126 1.112 1.126 1.090 1.133 593,876 1.1179 1.31%
2016-06-06 0 1.530 1.490 1.530 1.480 1.530 253,000 384,850 1.5211 1.112 1.083 1.112 1.075 1.112 348,205 1.1052 0.66%
2016-06-03 0 1.520 1.500 1.520 1.490 1.540 820,500 1,237,155 1.5078 1.104 1.090 1.104 1.083 1.119 1,129,259 1.0955 0.00%
2016-06-02 0 1.520 1.510 1.520 1.490 1.560 358,000 542,370 1.5150 1.104 1.097 1.104 1.083 1.133 492,717 1.1008 0.00%
2016-06-01 0 1.520 1.500 1.520 1.500 1.550 445,000 671,500 1.5090 1.104 1.090 1.104 1.090 1.126 612,456 1.0964 1.33%
2016-05-31 0 1.500 1.490 1.500 1.490 1.570 1,724,500 2,632,590 1.5266 1.090 1.083 1.090 1.083 1.141 2,373,439 1.1092 -1.96%
2016-05-30 0 1.530 1.530 1.550 1.520 1.560 36,000 55,100 1.5306 1.112 1.112 1.126 1.104 1.133 49,547 1.1121 -1.92%
2016-05-27 0 1.560 1.540 1.560 1.540 1.600 866,000 1,358,110 1.5683 1.133 1.119 1.133 1.119 1.163 1,191,881 1.1395 0.65%
2016-05-26 0 1.550 1.540 1.550 1.540 1.600 594,000 921,190 1.5508 1.126 1.119 1.126 1.119 1.163 817,526 1.1268 -1.90%
2016-05-25 0 1.580 1.560 1.580 1.550 1.600 39,000 61,010 1.5644 1.148 1.133 1.148 1.126 1.163 53,676 1.1366 0.00%
2016-05-24 0 1.580 1.550 1.590 1.530 1.590 900,000 1,389,860 1.5443 1.148 1.126 1.155 1.112 1.155 1,238,675 1.1221 1.94%
2016-05-23 0 1.550 1.550 1.570 1.540 1.600 223,000 346,110 1.5521 1.126 1.126 1.141 1.119 1.163 306,916 1.1277 -2.52%
2016-05-20 0 1.590 1.560 1.600 1.550 1.600 222,000 350,960 1.5809 1.155 1.133 1.163 1.126 1.163 305,540 1.1487 1.27%
2016-05-19 0 1.570 1.550 1.580 1.520 1.590 438,000 680,650 1.5540 1.141 1.126 1.148 1.104 1.155 602,822 1.1291 1.29%
2016-05-18 0 1.550 1.540 1.550 1.510 1.590 229,975 359,111 1.5615 1.126 1.119 1.126 1.097 1.155 316,516 1.1346 0.65%
2016-05-17 0 1.540 1.530 1.540 1.520 1.580 135,000 208,610 1.5453 1.119 1.112 1.119 1.104 1.148 185,801 1.1228 -2.53%
2016-05-16 0 1.580 1.540 1.580 1.510 1.590 294,000 463,380 1.5761 1.148 1.119 1.148 1.097 1.155 404,634 1.1452 3.27%
2016-05-13 0 1.530 1.520 1.530 1.520 1.530 329,000 501,290 1.5237 1.112 1.104 1.112 1.104 1.112 452,805 1.1071 -1.29%
2016-05-12 0 1.550 1.540 1.550 1.540 1.560 52,500 81,210 1.5469 1.126 1.119 1.126 1.119 1.133 72,256 1.1239 -0.64%
2016-05-11 0 1.560 1.550 1.560 1.530 1.580 179,500 279,445 1.5568 1.133 1.126 1.133 1.112 1.148 247,047 1.1311 2.63%
2016-05-10 0 1.520 1.520 1.530 1.520 1.520 1,000 1,520 1.5200 1.104 1.104 1.112 1.104 1.104 1,376 1.1044 0.00%
2016-05-09 0 1.520 1.520 1.530 1.500 1.530 119,000 180,480 1.5166 1.104 1.104 1.112 1.090 1.112 163,780 1.1020 -1.30%
2016-05-06 0 1.540 1.530 1.540 1.520 1.560 643,500 989,590 1.5378 1.119 1.112 1.119 1.104 1.133 885,653 1.1174 -1.91%
2016-05-05 0 1.570 1.550 1.570 1.540 1.580 810,040 1,261,543 1.5574 1.141 1.126 1.141 1.119 1.148 1,114,863 1.1316 0.64%
2016-05-04 0 1.560 1.540 1.560 1.510 1.570 369,000 572,520 1.5515 1.133 1.119 1.133 1.097 1.141 507,857 1.1273 0.65%
2016-05-03 0 1.550 1.540 1.550 1.540 1.570 481,500 747,890 1.5533 1.126 1.119 1.126 1.119 1.141 662,691 1.1286 0.00%
2016-04-29 0 1.550 1.540 1.550 1.540 1.560 152,804 235,976 1.5443 1.126 1.119 1.126 1.119 1.133 210,305 1.1221 -0.64%
2016-04-28 0 1.560 1.550 1.560 1.550 1.590 475,500 746,445 1.5698 1.133 1.126 1.133 1.126 1.155 654,433 1.1406 0.00%
2016-04-27 0 1.560 1.530 1.560 1.530 1.570 349,000 541,370 1.5512 1.133 1.112 1.133 1.112 1.141 480,331 1.1271 0.00%
2016-04-26 0 1.560 1.550 1.560 1.530 1.630 1,218,900 1,901,037 1.5596 1.133 1.126 1.133 1.112 1.184 1,677,579 1.1332 -4.29%
2016-04-25 0 1.630 1.610 1.640 1.580 1.670 404,800 664,431 1.6414 1.184 1.170 1.192 1.148 1.213 557,129 1.1926 1.24%
2016-04-22 0 1.610 1.590 1.610 1.590 1.620 353,000 563,840 1.5973 1.170 1.155 1.170 1.155 1.177 485,836 1.1606 -1.83%
2016-04-21 0 1.640 1.620 1.640 1.620 1.680 849,000 1,392,380 1.6400 1.192 1.177 1.192 1.177 1.221 1,168,484 1.1916 -0.61%
2016-04-20 0 1.650 1.620 1.650 1.620 1.660 232,350 382,703 1.6471 1.199 1.177 1.199 1.177 1.206 319,785 1.1968 -0.60%
2016-04-19 0 1.660 1.640 1.660 1.630 1.680 1,018,246 1,682,633 1.6525 1.206 1.192 1.206 1.184 1.221 1,401,418 1.2007 1.22%
2016-04-18 0 1.640 1.630 1.640 1.620 1.660 241,000 395,110 1.6395 1.192 1.184 1.192 1.177 1.206 331,690 1.1912 -1.80%
2016-04-15 0 1.670 1.650 1.670 1.650 1.720 2,144,298 3,622,974 1.6896 1.213 1.199 1.213 1.199 1.250 2,951,209 1.2276 -0.60%
2016-04-14 0 1.680 1.660 1.680 1.620 1.710 2,724,000 4,544,590 1.6684 1.221 1.206 1.221 1.177 1.242 3,749,057 1.2122 3.07%
2016-04-13 0 1.630 1.600 1.640 1.610 1.680 3,361,000 5,528,685 1.6450 1.184 1.163 1.192 1.170 1.221 4,625,763 1.1952 -0.61%
2016-04-12 0 1.640 1.620 1.640 1.630 1.680 1,071,000 1,760,790 1.6441 1.192 1.177 1.192 1.184 1.221 1,474,023 1.1945 -0.61%
2016-04-11 0 1.650 1.630 1.650 1.600 1.650 2,042,000 3,336,490 1.6339 1.199 1.184 1.199 1.163 1.199 2,810,416 1.1872 1.85%
2016-04-08 0 1.620 1.580 1.620 1.520 1.630 741,000 1,181,390 1.5943 1.177 1.148 1.177 1.104 1.184 1,019,843 1.1584 3.85%
2016-04-07 0 1.560 1.550 1.570 1.550 1.630 362,000 571,420 1.5785 1.133 1.126 1.141 1.126 1.184 498,223 1.1469 -2.50%
2016-04-06 0 1.600 1.590 1.600 1.580 1.630 1,425,044 2,281,893 1.6013 1.163 1.155 1.163 1.148 1.184 1,961,296 1.1635 0.00%
2016-04-05 0 1.600 1.590 1.600 1.570 1.620 275,000 439,050 1.5965 1.163 1.155 1.163 1.141 1.177 378,484 1.1600 0.00%
2016-04-01 0 1.600 1.590 1.600 1.560 1.600 241,000 382,930 1.5889 1.163 1.155 1.163 1.133 1.163 331,690 1.1545 0.63%
2016-03-31 0 1.590 1.580 1.590 1.580 1.630 283,000 452,060 1.5974 1.155 1.148 1.155 1.148 1.184 389,495 1.1606 -1.24%
2016-03-30 0 1.610 1.590 1.610 1.570 1.610 286,500 456,250 1.5925 1.170 1.155 1.170 1.141 1.170 394,312 1.1571 2.55%
2016-03-29 0 1.570 1.560 1.570 1.550 1.600 167,000 263,560 1.5782 1.141 1.133 1.141 1.126 1.163 229,843 1.1467 0.00%
2016-03-24 0 1.570 1.560 1.570 1.570 1.590 241,000 380,100 1.5772 1.141 1.133 1.141 1.141 1.155 331,690 1.1460 -1.26%
2016-03-23 0 1.590 1.580 1.610 1.550 1.640 2,322,500 3,739,440 1.6101 1.155 1.148 1.170 1.126 1.192 3,196,470 1.1699 2.58%
2016-03-22 0 1.550 1.540 1.550 1.530 1.630 1,100,000 1,708,130 1.5528 1.126 1.119 1.126 1.112 1.184 1,513,936 1.1283 0.00%
2016-03-21 0 1.550 1.530 1.550 1.520 1.550 842,000 1,299,860 1.5438 1.126 1.112 1.126 1.104 1.126 1,158,849 1.1217 0.00%
2016-03-18 0 1.550 1.530 1.550 1.510 1.560 535,563 829,733 1.5493 1.126 1.112 1.126 1.097 1.133 737,098 1.1257 0.00%
2016-03-17 0 1.550 1.540 1.550 1.520 1.560 1,415,000 2,192,110 1.5492 1.126 1.119 1.126 1.104 1.133 1,947,473 1.1256 0.00%
2016-03-16 0 1.550 1.530 1.550 1.530 1.570 772,000 1,197,680 1.5514 1.126 1.112 1.126 1.112 1.141 1,062,508 1.1272 1.31%
2016-03-15 0 1.530 1.520 1.540 1.510 1.600 535,990 821,795 1.5332 1.112 1.104 1.119 1.097 1.163 737,686 1.1140 -4.38%
2016-03-14 0 1.600 1.570 1.600 1.560 1.630 952,900 1,518,282 1.5933 1.163 1.141 1.163 1.133 1.184 1,311,482 1.1577 3.90%
2016-03-11 0 1.540 1.530 1.540 1.530 1.590 1,060,978 1,656,585 1.5614 1.119 1.112 1.119 1.112 1.155 1,460,230 1.1345 0.00%
2016-03-10 0 1.540 1.530 1.540 1.520 1.720 3,002,000 4,707,256 1.5680 1.119 1.112 1.119 1.104 1.250 4,131,670 1.1393 -7.23%
2016-03-09 0 1.660 1.650 1.660 1.650 1.700 895,500 1,499,317 1.6743 1.206 1.199 1.206 1.199 1.235 1,232,482 1.2165 0.61%
2016-03-08 0 1.650 1.640 1.650 1.640 1.700 712,000 1,181,110 1.6589 1.199 1.192 1.199 1.192 1.235 979,930 1.2053 0.00%
2016-03-07 0 1.650 1.640 1.650 1.640 1.700 1,132,000 1,870,400 1.6523 1.199 1.192 1.199 1.192 1.235 1,557,978 1.2005 -1.20%
2016-03-04 0 1.670 1.650 1.670 1.630 1.670 1,097,150 1,809,911 1.6496 1.213 1.199 1.213 1.184 1.213 1,510,014 1.1986 0.60%
2016-03-03 0 1.660 1.640 1.660 1.610 1.670 444,148 733,341 1.6511 1.206 1.192 1.206 1.170 1.213 611,283 1.1997 0.00%
2016-03-02 0 1.660 1.640 1.660 1.630 1.670 1,422,000 2,343,630 1.6481 1.206 1.192 1.206 1.184 1.213 1,957,107 1.1975 0.61%
2016-03-01 0 1.650 1.630 1.650 1.590 1.660 1,470,000 2,359,920 1.6054 1.199 1.184 1.199 1.155 1.206 2,023,169 1.1664 3.77%
2016-02-29 0 1.590 1.570 1.600 1.530 1.660 404,000 642,090 1.5893 1.155 1.141 1.163 1.112 1.206 556,027 1.1548 -2.45%
2016-02-26 0 1.630 1.620 1.630 1.610 1.660 107,000 174,950 1.6350 1.184 1.177 1.184 1.170 1.206 147,265 1.1880 2.52%
2016-02-25 0 1.590 1.580 1.600 1.560 1.660 824,000 1,317,700 1.5992 1.155 1.148 1.163 1.133 1.206 1,134,076 1.1619 0.63%
2016-02-24 0 1.580 1.560 1.580 1.550 1.640 221,000 350,630 1.5866 1.148 1.133 1.148 1.126 1.192 304,164 1.1528 -1.25%
2016-02-23 0 1.600 1.570 1.600 1.560 1.670 66,000 105,730 1.6020 1.163 1.141 1.163 1.133 1.213 90,836 1.1640 -1.23%
2016-02-22 0 1.620 1.590 1.620 1.580 1.630 299,000 479,980 1.6053 1.177 1.155 1.177 1.148 1.184 411,515 1.1664 0.62%
2016-02-19 0 1.610 1.600 1.610 1.590 1.620 702,000 1,124,280 1.6015 1.170 1.163 1.170 1.155 1.177 966,167 1.1637 -0.62%
2016-02-18 0 1.620 1.610 1.620 1.580 1.660 1,830,000 2,930,680 1.6015 1.177 1.170 1.177 1.148 1.206 2,518,639 1.1636 4.52%
2016-02-17 0 1.550 1.540 1.550 1.520 1.600 690,000 1,074,960 1.5579 1.126 1.119 1.126 1.104 1.163 949,651 1.1320 1.97%
2016-02-16 0 1.520 1.510 1.520 1.500 1.580 817,000 1,254,560 1.5356 1.104 1.097 1.104 1.090 1.148 1,124,442 1.1157 2.70%
2016-02-15 0 1.480 1.470 1.480 1.440 1.490 1,223,840 1,805,221 1.4750 1.075 1.068 1.075 1.046 1.083 1,684,378 1.0717 4.23%
2016-02-12 0 1.420 1.420 1.430 1.400 1.440 199,000 282,670 1.4205 1.032 1.032 1.039 1.017 1.046 273,885 1.0321 -1.39%
2016-02-11 0 1.440 1.430 1.440 1.400 1.490 663,160 959,003 1.4461 1.046 1.039 1.046 1.017 1.083 912,711 1.0507 -2.70%
2016-02-05 0 1.480 1.460 1.480 1.470 1.510 1,597,000 2,365,440 1.4812 1.075 1.061 1.075 1.068 1.097 2,197,960 1.0762 1.37%
2016-02-04 0 1.460 1.450 1.460 1.410 1.530 392,501 567,711 1.4464 1.061 1.054 1.061 1.024 1.112 540,201 1.0509 -1.35%
2016-02-03 0 1.480 1.440 1.480 1.420 1.500 788,176 1,146,716 1.4549 1.075 1.046 1.075 1.032 1.090 1,084,771 1.0571 2.07%
2016-02-02 0 1.450 1.450 1.490 1.440 1.550 2,196,000 3,208,050 1.4609 1.054 1.054 1.083 1.046 1.126 3,022,367 1.0614 -6.45%
2016-02-01 0 1.550 1.470 1.560 1.550 1.560 91,000 141,190 1.5515 1.126 1.068 1.133 1.126 1.133 125,244 1.1273 -1.27%
2016-01-29 0 1.570 1.550 1.570 1.510 1.590 761,000 1,181,160 1.5521 1.141 1.126 1.141 1.097 1.155 1,047,369 1.1277 3.97%
2016-01-28 0 1.510 1.480 1.510 1.470 1.510 847,000 1,260,580 1.4883 1.097 1.075 1.097 1.068 1.097 1,165,731 1.0814 0.67%
2016-01-27 0 1.500 1.490 1.500 1.490 1.540 174,000 261,670 1.5039 1.090 1.083 1.090 1.083 1.119 239,477 1.0927 1.35%
2016-01-26 0 1.480 1.480 1.500 1.480 1.610 896,330 1,354,518 1.5112 1.075 1.075 1.090 1.075 1.170 1,233,624 1.0980 -5.73%
2016-01-25 0 1.570 1.560 1.570 1.540 1.600 1,388,000 2,154,290 1.5521 1.141 1.133 1.141 1.119 1.163 1,910,312 1.1277 7.53%
2016-01-22 0 1.460 1.430 1.460 1.410 1.600 995,000 1,452,210 1.4595 1.061 1.039 1.061 1.024 1.163 1,369,424 1.0605 7.35%
2016-01-21 0 1.360 1.350 1.380 1.350 1.500 2,014,000 2,834,750 1.4075 0.988 0.981 1.003 0.981 1.090 2,771,880 1.0227 -9.33%
2016-01-20 0 1.500 1.470 1.500 1.450 1.510 754,000 1,105,340 1.4660 1.090 1.068 1.090 1.054 1.097 1,037,734 1.0651 1.35%
2016-01-19 0 1.480 1.470 1.480 1.440 1.510 584,000 858,450 1.4699 1.075 1.068 1.075 1.046 1.097 803,763 1.0680 2.07%
2016-01-18 0 1.450 1.430 1.450 1.430 1.550 742,000 1,115,610 1.5035 1.054 1.039 1.054 1.039 1.126 1,021,219 1.0924 -4.61%
2016-01-15 0 1.520 1.510 1.530 1.520 1.610 1,035,500 1,624,780 1.5691 1.104 1.097 1.112 1.104 1.170 1,425,165 1.1401 -3.18%
2016-01-14 0 1.570 1.570 1.580 1.560 1.640 535,000 843,060 1.5758 1.141 1.141 1.148 1.133 1.192 736,324 1.1450 -1.87%
2016-01-13 0 1.600 1.590 1.600 1.590 1.630 612,500 983,830 1.6063 1.163 1.155 1.163 1.155 1.184 842,987 1.1671 0.00%
2016-01-12 0 1.600 1.590 1.600 1.590 1.630 935,000 1,497,700 1.6018 1.163 1.155 1.163 1.155 1.184 1,286,846 1.1639 0.00%
2016-01-11 0 1.600 1.600 1.610 1.560 1.680 959,000 1,534,210 1.5998 1.163 1.163 1.170 1.133 1.221 1,319,877 1.1624 -1.84%
2016-01-08 0 1.630 1.630 1.640 1.600 1.700 1,789,000 2,939,960 1.6434 1.184 1.184 1.192 1.163 1.235 2,462,211 1.1940 0.00%
2016-01-07 0 1.630 1.630 1.650 1.630 1.750 1,077,000 1,787,650 1.6598 1.184 1.184 1.199 1.184 1.272 1,482,281 1.2060 -4.12%
2016-01-06 0 1.700 1.690 1.700 1.670 1.780 983,000 1,666,840 1.6957 1.235 1.228 1.235 1.213 1.293 1,352,908 1.2320 -0.58%
2016-01-05 0 1.710 1.710 1.720 1.700 1.790 881,000 1,510,620 1.7147 1.242 1.242 1.250 1.235 1.301 1,212,525 1.2458 -1.72%
2016-01-04 0 1.740 1.740 1.760 1.700 1.790 1,412,572 2,436,364 1.7248 1.264 1.264 1.279 1.235 1.301 1,944,131 1.2532 0.00%
2015-12-31 0 1.740 1.710 1.740 1.730 1.780 2,552,000 4,454,560 1.7455 1.264 1.242 1.264 1.257 1.293 3,512,332 1.2683 0.58%
2015-12-30 0 1.730 1.710 1.730 1.710 1.750 566,500 982,330 1.7340 1.257 1.242 1.257 1.242 1.272 779,677 1.2599 0.00%
2015-12-29 0 1.730 1.710 1.730 1.730 1.750 1,404,000 2,436,210 1.7352 1.257 1.242 1.257 1.257 1.272 1,932,333 1.2608 -0.57%
2015-12-28 0 1.740 1.720 1.740 1.710 1.750 1,998,000 3,464,610 1.7340 1.264 1.250 1.264 1.242 1.272 2,749,859 1.2599 1.75%
2015-12-24 0 1.710 1.700 1.720 1.660 1.750 242,000 415,510 1.7170 1.242 1.235 1.250 1.206 1.272 333,066 1.2475 0.59%
2015-12-23 0 1.700 1.690 1.700 1.690 1.740 1,163,000 1,987,690 1.7091 1.235 1.228 1.235 1.228 1.264 1,600,643 1.2418 0.59%
2015-12-22 0 1.690 1.680 1.700 1.680 1.700 472,000 797,950 1.6906 1.228 1.221 1.235 1.221 1.235 649,616 1.2283 0.00%
2015-12-21 0 1.690 1.670 1.690 1.620 1.690 3,711,000 6,127,930 1.6513 1.228 1.213 1.228 1.177 1.228 5,107,470 1.1998 3.68%
2015-12-18 0 1.630 1.610 1.640 1.610 1.690 1,859,552 3,046,613 1.6384 1.184 1.170 1.192 1.170 1.228 2,559,312 1.1904 -1.21%
2015-12-17 0 1.650 1.640 1.660 1.650 1.710 2,191,600 3,644,428 1.6629 1.199 1.192 1.206 1.199 1.242 3,016,312 1.2082 -1.20%
2015-12-16 0 1.670 1.650 1.670 1.660 1.710 2,197,000 3,691,810 1.6804 1.213 1.199 1.213 1.206 1.242 3,023,744 1.2209 0.60%
2015-12-15 0 1.660 1.640 1.660 1.640 1.750 1,033,977 1,712,572 1.6563 1.206 1.192 1.206 1.192 1.272 1,423,068 1.2034 -1.19%
2015-12-14 0 1.680 1.670 1.680 1.650 1.740 1,103,790 1,846,335 1.6727 1.221 1.213 1.221 1.199 1.264 1,519,152 1.2154 -0.59%
2015-12-11 0 1.690 1.680 1.690 1.680 1.770 1,883,000 3,219,800 1.7099 1.228 1.221 1.228 1.221 1.286 2,591,584 1.2424 -2.31%
2015-12-10 0 1.730 1.700 1.730 1.700 1.800 4,899,733 8,584,966 1.7521 1.257 1.235 1.257 1.235 1.308 6,743,530 1.2731 0.58%
2015-12-09 0 1.720 1.710 1.720 1.630 1.740 810,500 1,382,780 1.7061 1.250 1.242 1.250 1.184 1.264 1,115,496 1.2396 0.58%
2015-12-08 0 1.710 1.690 1.710 1.620 1.770 3,407,000 5,773,020 1.6945 1.242 1.228 1.242 1.177 1.286 4,689,073 1.2312 -3.39%
2015-12-07 0 1.770 1.740 1.770 1.710 1.770 639,000 1,117,990 1.7496 1.286 1.264 1.286 1.242 1.286 879,459 1.2712 2.91%
2015-12-04 0 1.720 1.720 1.730 1.720 1.780 560,000 970,320 1.7327 1.250 1.250 1.257 1.250 1.293 770,731 1.2590 -1.71%
2015-12-03 0 1.750 1.730 1.750 1.710 1.770 1,664,000 2,907,660 1.7474 1.272 1.257 1.272 1.242 1.286 2,290,173 1.2696 1.16%
2015-12-02 0 1.730 1.720 1.730 1.680 1.770 3,836,000 6,617,640 1.7251 1.257 1.250 1.257 1.221 1.286 5,279,509 1.2535 2.37%
2015-12-01 0 1.690 1.690 1.730 1.680 1.760 2,006,176 3,479,405 1.7343 1.228 1.228 1.257 1.221 1.279 2,761,111 1.2601 0.60%
2015-11-30 0 1.680 1.680 1.740 1.670 1.750 2,900,000 4,926,855 1.6989 1.221 1.221 1.264 1.213 1.272 3,991,286 1.2344 1.20%
2015-11-27 0 1.660 1.660 1.680 1.660 1.710 589,000 994,040 1.6877 1.206 1.206 1.221 1.206 1.242 810,644 1.2262 -1.19%
2015-11-26 0 1.680 1.670 1.680 1.660 1.720 1,004,000 1,693,870 1.6871 1.221 1.213 1.221 1.206 1.250 1,381,811 1.2258 -0.59%
2015-11-25 0 1.690 1.680 1.690 1.680 1.720 127,000 215,310 1.6954 1.228 1.221 1.228 1.221 1.250 174,791 1.2318 0.00%
2015-11-24 0 1.690 1.670 1.690 1.680 1.700 523,000 881,630 1.6857 1.228 1.213 1.228 1.221 1.235 719,808 1.2248 0.60%
2015-11-23 0 1.680 1.660 1.680 1.660 1.740 1,009,000 1,694,580 1.6795 1.221 1.206 1.221 1.206 1.264 1,388,692 1.2203 -1.18%
2015-11-20 0 1.700 1.690 1.700 1.690 1.750 2,206,500 3,751,345 1.7001 1.235 1.228 1.235 1.228 1.272 3,036,818 1.2353 0.59%
2015-11-19 0 1.690 1.690 1.700 1.670 1.750 587,000 994,980 1.6950 1.228 1.228 1.235 1.213 1.272 807,891 1.2316 0.60%
2015-11-18 0 1.680 1.670 1.700 1.670 1.810 865,000 1,470,480 1.7000 1.221 1.213 1.235 1.213 1.315 1,190,504 1.2352 -2.89%
2015-11-17 0 1.730 1.730 1.740 1.710 1.790 674,780 1,183,038 1.7532 1.257 1.257 1.264 1.242 1.301 928,704 1.2739 1.17%
2015-11-16 0 1.710 1.700 1.710 1.700 1.740 1,352,000 2,319,650 1.7157 1.242 1.235 1.242 1.235 1.264 1,860,765 1.2466 -1.72%
2015-11-13 0 1.740 1.730 1.750 1.730 1.800 818,000 1,430,105 1.7483 1.264 1.257 1.272 1.257 1.308 1,125,818 1.2703 -2.79%
2015-11-12 0 1.790 1.780 1.790 1.780 1.860 737,000 1,318,365 1.7888 1.301 1.293 1.301 1.293 1.351 1,014,337 1.2997 -1.10%
2015-11-11 0 1.810 1.800 1.810 1.800 1.860 868,000 1,578,508 1.8186 1.315 1.308 1.315 1.308 1.351 1,194,633 1.3213 -0.55%
2015-11-10 0 1.820 1.810 1.820 1.810 1.850 534,500 979,870 1.8332 1.322 1.315 1.322 1.315 1.344 735,635 1.3320 0.55%
2015-11-09 0 1.810 1.810 1.820 1.810 1.900 1,416,000 2,607,845 1.8417 1.315 1.315 1.322 1.315 1.381 1,948,849 1.3381 -3.72%
2015-11-06 0 1.880 1.870 1.890 1.870 1.910 776,000 1,456,610 1.8771 1.366 1.359 1.373 1.359 1.388 1,068,013 1.3639 0.00%
2015-11-05 0 1.880 1.870 1.900 1.870 1.930 3,185,000 6,084,402 1.9103 1.366 1.359 1.381 1.359 1.402 4,383,534 1.3880 -2.08%
2015-11-04 0 1.920 1.890 1.920 1.870 1.930 2,468,000 4,719,650 1.9123 1.395 1.373 1.395 1.359 1.402 3,396,722 1.3895 1.59%
2015-11-03 0 1.890 1.880 1.890 1.850 1.900 250,500 471,245 1.8812 1.373 1.366 1.373 1.344 1.381 344,765 1.3669 0.00%
2015-11-02 0 1.890 1.880 1.900 1.850 1.900 990,000 1,843,910 1.8625 1.373 1.366 1.381 1.344 1.381 1,362,543 1.3533 0.00%
2015-10-30 0 1.890 1.890 1.900 1.840 1.900 1,656,300 3,136,232 1.8935 1.373 1.373 1.381 1.337 1.381 2,279,575 1.3758 1.61%
2015-10-29 0 1.860 1.840 1.860 1.840 1.910 311,840 577,618 1.8523 1.351 1.337 1.351 1.337 1.388 429,187 1.3458 -0.53%
2015-10-28 0 1.870 1.860 1.870 1.840 1.920 1,309,648 2,426,911 1.8531 1.359 1.351 1.359 1.337 1.395 1,802,476 1.3464 2.19%
2015-10-27 0 1.830 1.820 1.830 1.800 1.900 1,674,000 3,061,550 1.8289 1.330 1.322 1.330 1.308 1.381 2,303,936 1.3288 0.55%
2015-10-26 0 1.820 1.810 1.820 1.810 1.880 672,000 1,226,330 1.8249 1.322 1.315 1.322 1.315 1.366 924,877 1.3259 -0.55%
2015-10-23 0 1.830 1.820 1.830 1.820 1.870 392,000 714,910 1.8238 1.330 1.322 1.330 1.322 1.359 539,512 1.3251 -0.54%
2015-10-22 0 1.840 1.830 1.840 1.840 1.860 703,000 1,298,540 1.8471 1.337 1.330 1.337 1.337 1.351 967,543 1.3421 -0.54%
2015-10-20 0 1.850 1.840 1.850 1.850 1.860 744,000 1,378,300 1.8526 1.344 1.337 1.344 1.344 1.351 1,023,971 1.3460 0.54%
2015-10-19 0 1.840 1.820 1.840 1.800 1.890 940,000 1,724,990 1.8351 1.337 1.322 1.337 1.308 1.373 1,293,727 1.3333 -3.66%
2015-10-16 0 1.910 1.900 1.910 1.900 1.940 1,504,120 2,868,990 1.9074 1.388 1.381 1.388 1.381 1.410 2,070,129 1.3859 -1.04%
2015-10-15 0 1.930 1.910 1.930 1.900 1.940 1,621,220 3,098,830 1.9114 1.402 1.388 1.402 1.381 1.410 2,231,294 1.3888 1.05%
2015-10-14 0 1.910 1.900 1.910 1.900 1.920 1,241,758 2,361,967 1.9021 1.388 1.381 1.388 1.381 1.395 1,709,039 1.3820 0.00%
2015-10-13 0 1.910 1.900 1.910 1.850 1.960 2,382,000 4,534,880 1.9038 1.388 1.381 1.388 1.344 1.424 3,278,360 1.3833 2.14%
2015-10-12 0 1.870 1.860 1.870 1.830 1.880 2,992,000 5,563,900 1.8596 1.359 1.351 1.359 1.330 1.366 4,117,907 1.3511 3.31%
2015-10-09 0 1.810 1.800 1.810 1.800 1.860 650,000 1,184,030 1.8216 1.315 1.308 1.315 1.308 1.351 894,599 1.3235 0.00%
2015-10-08 0 1.810 1.800 1.810 1.800 1.810 3,517,500 6,335,520 1.8011 1.315 1.308 1.315 1.308 1.315 4,841,155 1.3087 0.00%
2015-10-07 0 1.810 1.800 1.810 1.730 1.820 4,763,000 8,531,600 1.7912 1.315 1.308 1.315 1.257 1.322 6,555,344 1.3015 4.02%
2015-10-06 0 1.740 1.730 1.740 1.710 1.740 2,817,000 4,873,950 1.7302 1.264 1.257 1.264 1.242 1.264 3,877,053 1.2571 2.96%
2015-10-05 0 1.690 1.680 1.690 1.650 1.690 2,514,000 4,216,780 1.6773 1.228 1.221 1.228 1.199 1.228 3,460,032 1.2187 1.81%
2015-10-02 0 1.660 1.650 1.660 1.620 1.690 1,445,000 2,385,390 1.6508 1.206 1.199 1.206 1.177 1.228 1,988,762 1.1994 1.84%
2015-09-30 0 1.630 1.610 1.630 1.580 1.640 1,604,000 2,566,260 1.5999 1.184 1.170 1.184 1.148 1.192 2,207,594 1.1625 0.00%
2015-09-29 0 1.630 1.610 1.630 1.600 1.650 1,835,000 2,968,860 1.6179 1.184 1.170 1.184 1.163 1.199 2,525,521 1.1755 -2.40%
2015-09-25 0 1.670 1.660 1.670 1.650 1.690 2,370,000 3,943,740 1.6640 1.213 1.206 1.213 1.199 1.228 3,261,844 1.2091 -0.60%
2015-09-24 0 1.680 1.670 1.680 1.660 1.710 1,342,500 2,257,320 1.6814 1.221 1.213 1.221 1.206 1.242 1,847,690 1.2217 -1.18%
2015-09-23 0 1.700 1.680 1.700 1.680 1.740 1,203,000 2,032,380 1.6894 1.235 1.221 1.235 1.221 1.264 1,655,696 1.2275 -1.16%
2015-09-22 0 1.720 1.700 1.720 1.690 1.740 1,559,000 2,669,750 1.7125 1.250 1.235 1.250 1.228 1.264 2,145,661 1.2443 -0.58%
2015-09-21 0 1.730 1.720 1.730 1.630 1.740 2,399,800 4,070,030 1.6960 1.257 1.250 1.257 1.184 1.264 3,302,858 1.2323 4.22%
2015-09-18 0 1.660 1.660 1.670 1.620 1.830 10,222,000 17,197,880 1.6824 1.206 1.206 1.213 1.177 1.330 14,068,597 1.2224 -7.26%
2015-09-17 0 1.790 1.780 1.800 1.780 1.850 2,413,500 4,323,995 1.7916 1.301 1.293 1.308 1.293 1.344 3,321,714 1.3017 -1.65%
2015-09-16 0 1.820 1.810 1.830 1.800 1.850 924,000 1,688,630 1.8275 1.322 1.315 1.330 1.308 1.344 1,271,706 1.3278 -1.09%
2015-09-15 0 1.840 1.830 1.840 1.800 1.870 2,142,000 3,951,340 1.8447 1.337 1.330 1.337 1.308 1.359 2,948,047 1.3403 0.00%
2015-09-14 0 1.840 1.830 1.840 1.770 1.870 3,637,000 6,629,960 1.8229 1.337 1.330 1.337 1.286 1.359 5,005,624 1.3245 2.79%
2015-09-11 0 1.790 1.770 1.790 1.720 1.810 719,000 1,280,990 1.7816 1.301 1.286 1.301 1.250 1.315 989,564 1.2945 1.70%
2015-09-10 0 1.760 1.730 1.750 1.700 1.770 790,000 1,369,750 1.7339 1.279 1.257 1.272 1.235 1.286 1,087,281 1.2598 -0.56%
2015-09-09 0 1.770 1.760 1.770 1.720 1.820 2,972,000 5,288,640 1.7795 1.286 1.279 1.286 1.250 1.322 4,090,380 1.2929 4.12%
2015-09-08 0 1.700 1.680 1.690 1.640 1.700 2,141,000 3,586,960 1.6754 1.235 1.221 1.228 1.192 1.235 2,946,670 1.2173 1.80%
2015-09-07 0 1.670 1.640 1.670 1.570 1.680 2,534,000 4,117,430 1.6249 1.213 1.192 1.213 1.141 1.221 3,487,559 1.1806 5.03%
2015-09-04 0 1.590 1.580 1.590 1.580 1.670 639,500 1,029,675 1.6101 1.155 1.148 1.155 1.148 1.213 880,147 1.1699 -4.22%
2015-09-02 0 1.660 1.650 1.660 1.550 1.670 4,260,500 6,956,680 1.6328 1.206 1.199 1.206 1.126 1.213 5,863,750 1.1864 0.61%
2015-09-01 0 1.650 1.580 1.660 1.550 1.700 8,820,000 14,215,760 1.6118 1.199 1.148 1.206 1.126 1.235 12,139,016 1.1711 -0.60%
2015-08-31 0 1.660 1.640 1.660 1.600 1.740 1,732,000 2,821,760 1.6292 1.206 1.192 1.206 1.163 1.264 2,383,761 1.1837 1.22%
2015-08-28 0 1.640 1.650 1.670 1.610 1.680 3,379,000 5,594,320 1.6556 1.192 1.199 1.213 1.170 1.221 4,650,537 1.2029 -1.80%
2015-08-27 0 1.670 1.650 1.680 1.560 1.680 2,447,734 3,972,865 1.6231 1.213 1.199 1.221 1.133 1.221 3,368,830 1.1793 7.05%
2015-08-26 0 1.560 1.560 1.570 1.470 1.590 4,457,500 6,866,920 1.5405 1.133 1.133 1.141 1.068 1.155 6,134,883 1.1193 6.12%
2015-08-25 0 1.470 1.460 1.470 1.360 1.540 5,526,000 8,278,230 1.4981 1.068 1.061 1.068 0.988 1.119 7,605,465 1.0885 1.38%
2015-08-24 0 1.450 1.450 1.460 1.450 1.580 3,319,000 5,023,450 1.5135 1.054 1.054 1.061 1.054 1.148 4,567,959 1.0997 -12.65%
2015-08-21 0 1.660 1.650 1.660 1.580 1.740 5,920,000 9,743,030 1.6458 1.206 1.199 1.206 1.148 1.264 8,147,730 1.1958 -2.92%
2015-08-20 0 1.710 1.700 1.710 1.700 1.850 2,445,400 4,268,834 1.7457 1.242 1.235 1.242 1.235 1.344 3,365,618 1.2684 -4.47%
2015-08-19 0 1.790 1.780 1.790 1.770 1.880 787,000 1,409,580 1.7911 1.301 1.293 1.301 1.286 1.366 1,083,153 1.3014 -1.10%
2015-08-18 0 1.810 1.800 1.810 1.800 1.920 1,861,000 3,486,154 1.8733 1.315 1.308 1.315 1.308 1.395 2,561,305 1.3611 -6.22%
2015-08-17 0 1.930 1.930 1.940 1.790 1.940 2,694,000 5,065,585 1.8803 1.402 1.402 1.410 1.301 1.410 3,707,767 1.3662 4.32%
2015-08-14 0 1.850 1.840 1.850 1.800 1.860 620,000 1,132,720 1.8270 1.344 1.337 1.344 1.308 1.351 853,310 1.3274 2.21%
2015-08-13 0 1.810 1.800 1.810 1.750 1.810 1,935,000 3,447,650 1.7817 1.315 1.308 1.315 1.272 1.315 2,663,151 1.2946 1.69%
2015-08-12 0 1.780 1.780 1.790 1.720 1.860 3,134,000 5,526,570 1.7634 1.293 1.293 1.301 1.250 1.351 4,313,342 1.2813 -3.26%
2015-08-11 0 1.840 1.830 1.840 1.810 1.900 1,194,000 2,216,715 1.8565 1.337 1.330 1.337 1.315 1.381 1,643,309 1.3489 -0.54%
2015-08-10 0 1.850 1.830 1.850 1.720 1.880 1,227,000 2,248,465 1.8325 1.344 1.330 1.344 1.250 1.366 1,688,727 1.3315 5.11%
2015-08-07 0 1.760 1.740 1.760 1.710 1.790 902,000 1,576,742 1.7481 1.279 1.264 1.279 1.242 1.301 1,241,428 1.2701 1.73%
2015-08-06 0 1.730 1.710 1.730 1.690 1.770 424,000 727,675 1.7162 1.257 1.242 1.257 1.228 1.286 583,554 1.2470 -0.57%
2015-08-05 0 1.740 1.720 1.740 1.700 1.770 874,000 1,512,165 1.7302 1.264 1.250 1.264 1.235 1.286 1,202,891 1.2571 1.16%
2015-08-04 0 1.720 1.700 1.720 1.610 1.730 781,000 1,326,067 1.6979 1.250 1.235 1.250 1.170 1.257 1,074,895 1.2337 3.61%
2015-08-03 0 1.660 1.650 1.660 1.630 1.690 1,318,700 2,181,025 1.6539 1.206 1.199 1.206 1.184 1.228 1,814,934 1.2017 -2.35%
2015-07-31 0 1.700 1.690 1.700 1.660 1.730 887,000 1,504,015 1.6956 1.235 1.228 1.235 1.206 1.257 1,220,783 1.2320 -1.16%
2015-07-30 0 1.720 1.710 1.720 1.690 1.760 1,185,500 2,046,475 1.7263 1.250 1.242 1.250 1.228 1.279 1,631,610 1.2543 0.00%
2015-07-29 0 1.720 1.720 1.730 1.680 1.770 1,318,000 2,259,100 1.7140 1.250 1.250 1.257 1.221 1.286 1,813,971 1.2454 1.78%
2015-07-28 0 1.690 1.660 1.690 1.610 1.790 3,972,000 6,696,615 1.6860 1.228 1.206 1.228 1.170 1.301 5,466,686 1.2250 -3.43%
2015-07-27 0 1.750 1.690 1.750 1.610 1.870 5,107,000 8,925,655 1.7477 1.272 1.228 1.272 1.170 1.359 7,028,793 1.2699 -8.38%
2015-07-24 0 1.910 1.910 1.920 1.900 2.050 3,028,500 5,916,835 1.9537 1.388 1.388 1.395 1.381 1.489 4,168,142 1.4195 -5.91%
2015-07-23 0 2.030 2.020 2.030 1.900 2.110 5,741,500 11,614,920 2.0230 1.475 1.468 1.475 1.381 1.533 7,902,059 1.4699 6.84%
2015-07-22 0 1.900 1.890 1.910 1.860 1.930 1,441,000 2,728,800 1.8937 1.381 1.373 1.388 1.351 1.402 1,983,256 1.3759 -0.52%
2015-07-21 0 1.910 1.900 1.910 1.840 1.920 1,045,920 1,984,801 1.8977 1.388 1.381 1.388 1.337 1.395 1,439,506 1.3788 0.53%
2015-07-20 0 1.900 1.890 1.900 1.840 1.930 3,397,000 6,376,840 1.8772 1.381 1.373 1.381 1.337 1.402 4,675,310 1.3639 0.00%
2015-07-17 0 1.900 1.900 1.930 1.880 1.950 1,843,000 3,521,550 1.9108 1.381 1.381 1.402 1.366 1.417 2,536,531 1.3883 1.60%
2015-07-16 0 1.870 1.870 1.880 1.810 1.920 2,028,700 3,813,308 1.8797 1.359 1.359 1.366 1.315 1.395 2,792,111 1.3657 0.54%
2015-07-15 0 1.860 1.860 1.880 1.850 2.050 2,079,500 3,939,255 1.8943 1.351 1.351 1.366 1.344 1.489 2,862,028 1.3764 -5.10%
2015-07-14 0 1.960 1.940 1.960 1.910 2.060 2,565,824 4,996,284 1.9472 1.424 1.410 1.424 1.388 1.497 3,531,358 1.4148 -1.01%
2015-07-13 0 1.980 1.960 1.990 1.820 2.040 6,547,000 12,718,885 1.9427 1.439 1.424 1.446 1.322 1.482 9,010,673 1.4115 1.02%
2015-07-10 0 1.960 1.950 1.960 1.720 1.970 10,877,500 20,254,340 1.8620 1.424 1.417 1.424 1.250 1.431 14,970,765 1.3529 13.95%
2015-07-09 0 1.720 1.720 1.730 1.400 1.730 11,345,271 18,536,505 1.6339 1.250 1.250 1.257 1.017 1.257 15,614,561 1.1871 22.86%
2015-07-08 0 1.400 1.390 1.400 1.300 1.550 18,989,210 26,812,338 1.4120 1.017 1.010 1.017 0.945 1.126 26,134,957 1.0259 -9.09%
2015-07-07 0 1.540 1.530 1.550 1.450 1.680 15,984,252 24,409,260 1.5271 1.119 1.112 1.126 1.054 1.221 21,999,217 1.1096 -7.78%
2015-07-06 0 1.670 1.630 1.640 1.470 2.050 30,501,736 50,015,208 1.6397 1.213 1.184 1.192 1.068 1.489 41,979,712 1.1914 -14.36%
2015-07-03 0 1.950 1.940 1.980 1.940 2.110 10,055,000 20,135,016 2.0025 1.417 1.410 1.439 1.410 1.533 13,838,753 1.4550 -5.80%
2015-07-02 0 2.070 2.050 2.060 2.050 2.180 7,974,000 16,643,164 2.0872 1.504 1.489 1.497 1.489 1.584 10,974,661 1.5165 -3.72%
2015-06-30 0 2.150 2.150 2.160 2.060 2.180 7,592,000 16,155,810 2.1280 1.562 1.562 1.569 1.497 1.584 10,448,913 1.5462 -1.38%
2015-06-29 0 2.180 2.180 2.190 2.030 2.280 8,410,000 17,998,580 2.1401 1.584 1.584 1.591 1.475 1.657 11,574,731 1.5550 -3.96%
2015-06-26 0 2.270 2.250 2.270 2.230 2.350 6,049,000 13,798,210 2.2811 1.649 1.635 1.649 1.620 1.707 8,325,273 1.6574 -3.81%
2015-06-25 0 2.360 2.350 2.360 2.340 2.460 3,128,476 7,465,503 2.3863 1.715 1.707 1.715 1.700 1.787 4,305,739 1.7338 -3.67%
2015-06-24 0 2.450 2.440 2.450 2.350 2.460 5,607,000 13,540,600 2.4149 1.780 1.773 1.780 1.707 1.787 7,716,946 1.7547 2.51%
2015-06-23 0 2.390 2.380 2.400 2.310 2.430 4,761,695 11,352,048 2.3840 1.737 1.729 1.744 1.678 1.766 6,553,548 1.7322 3.46%
2015-06-22 0 2.310 2.290 2.320 2.250 2.320 2,418,000 5,485,950 2.2688 1.678 1.664 1.686 1.635 1.686 3,327,907 1.6485 0.87%
2015-06-19 0 2.290 2.280 2.290 2.260 2.330 3,750,776 8,609,388 2.2954 1.664 1.657 1.664 1.642 1.693 5,162,214 1.6678 -0.87%
2015-06-18 0 2.310 2.300 2.310 2.260 2.340 3,073,000 7,056,220 2.2962 1.678 1.671 1.678 1.642 1.700 4,229,387 1.6684 -0.43%
2015-06-17 0 2.320 2.300 2.320 2.240 2.320 2,997,700 6,859,834 2.2884 1.686 1.671 1.686 1.628 1.686 4,125,752 1.6627 0.87%
2015-06-16 0 2.300 2.300 2.310 2.250 2.370 5,903,500 13,554,190 2.2960 1.671 1.671 1.678 1.635 1.722 8,125,021 1.6682 -2.54%
2015-06-15 0 2.360 2.350 2.360 2.330 2.460 6,035,500 14,276,060 2.3653 1.715 1.707 1.715 1.693 1.787 8,306,693 1.7186 -3.67%
2015-06-12 0 2.450 2.450 2.460 2.330 2.470 4,286,500 10,321,940 2.4080 1.780 1.780 1.787 1.693 1.795 5,899,534 1.7496 4.70%
2015-06-11 0 2.340 2.310 2.340 2.320 2.450 5,356,390 12,622,853 2.3566 1.700 1.678 1.700 1.686 1.780 7,372,030 1.7123 -0.43%
2015-06-10 0 2.350 2.340 2.350 2.330 2.440 5,542,500 13,151,625 2.3729 1.707 1.700 1.707 1.693 1.773 7,628,174 1.7241 0.43%
2015-06-09 0 2.340 2.330 2.340 2.310 2.500 12,196,980 29,223,018 2.3959 1.700 1.693 1.700 1.678 1.816 16,786,773 1.7408 -4.10%
2015-06-08 0 2.440 2.410 2.440 2.400 2.610 15,655,000 39,522,080 2.5246 1.773 1.751 1.773 1.744 1.896 21,546,065 1.8343 -6.15%
2015-06-05 0 2.600 2.600 2.610 2.550 2.640 12,361,000 31,892,830 2.5801 1.889 1.889 1.896 1.853 1.918 17,012,514 1.8747 -0.38%
2015-06-04 0 2.610 2.610 2.620 2.550 2.710 13,248,000 34,505,550 2.6046 1.896 1.896 1.904 1.853 1.969 18,233,297 1.8924 -3.33%
2015-06-03 0 2.700 2.700 2.710 2.520 2.720 21,706,024 56,847,365 2.6190 1.962 1.962 1.969 1.831 1.976 29,874,124 1.9029 0.37%
2015-06-02 0 2.690 2.680 2.690 2.590 2.780 8,929,000 23,841,280 2.6701 1.955 1.947 1.955 1.882 2.020 12,289,033 1.9400 -2.18%
2015-06-01 0 2.750 2.740 2.750 2.580 2.750 15,855,000 42,700,600 2.6932 1.998 1.991 1.998 1.875 1.998 21,821,326 1.9568 6.59%
2015-05-29 0 2.580 2.570 2.590 2.470 2.640 20,959,000 53,595,790 2.5572 1.875 1.867 1.882 1.795 1.918 28,845,991 1.8580 1.98%
2015-05-28 0 2.530 2.530 2.540 2.480 2.760 30,628,147 79,776,925 2.6047 1.838 1.838 1.846 1.802 2.005 42,153,692 1.8925 -3.07%
2015-05-27 0 2.610 2.620 2.630 2.340 2.620 33,325,780 84,734,014 2.5426 1.896 1.904 1.911 1.700 1.904 45,866,460 1.8474 7.85%
2015-05-26 0 2.420 2.420 2.430 2.300 2.440 33,596,500 79,346,860 2.3618 1.758 1.758 1.766 1.671 1.773 46,239,053 1.7160 6.61%
2015-05-22 0 2.270 2.260 2.270 2.170 2.450 36,395,426 83,547,978 2.2956 1.649 1.642 1.649 1.577 1.780 50,091,231 1.6679 -4.22%
2015-05-21 0 2.370 2.370 2.380 2.020 2.390 47,898,500 108,245,490 2.2599 1.722 1.722 1.729 1.468 1.737 65,922,977 1.6420 19.10%
2015-05-20 0 1.990 1.990 2.000 1.980 2.020 4,353,500 8,698,250 1.9980 1.446 1.446 1.453 1.439 1.468 5,991,747 1.4517 -0.50%
2015-05-19 0 2.000 2.000 2.020 1.940 2.020 5,938,000 11,842,430 1.9943 1.453 1.453 1.468 1.410 1.468 8,172,503 1.4491 2.04%
2015-05-18 0 1.960 1.960 1.970 1.950 1.990 4,677,000 9,178,790 1.9625 1.424 1.424 1.431 1.417 1.446 6,436,982 1.4259 -1.51%
2015-05-15 0 1.990 1.980 1.990 1.930 1.990 3,531,000 6,949,980 1.9683 1.446 1.439 1.446 1.402 1.446 4,859,735 1.4301 0.51%
2015-05-14 0 1.980 1.970 1.980 1.960 2.000 6,074,000 11,978,560 1.9721 1.439 1.431 1.439 1.424 1.453 8,359,681 1.4329 -1.00%
2015-05-13 0 2.000 1.990 2.000 1.950 2.020 4,146,000 8,256,410 1.9914 1.453 1.446 1.453 1.417 1.468 5,706,163 1.4469 1.01%
2015-05-12 0 1.980 1.970 1.980 1.940 2.060 3,955,000 7,815,715 1.9762 1.439 1.431 1.439 1.410 1.497 5,443,289 1.4358 -2.94%
2015-05-11 0 2.040 2.030 2.040 2.010 2.060 3,142,000 6,359,920 2.0242 1.482 1.475 1.482 1.460 1.497 4,324,352 1.4707 0.00%
2015-05-08 0 2.040 2.030 2.040 1.930 2.040 5,432,500 10,841,045 1.9956 1.482 1.475 1.482 1.402 1.482 7,476,781 1.4500 4.62%
2015-05-07 0 1.950 1.950 1.960 1.930 2.050 6,953,000 13,746,460 1.9771 1.417 1.417 1.424 1.402 1.489 9,569,453 1.4365 -2.50%
2015-05-06 0 2.000 2.000 2.020 2.000 2.110 6,682,000 13,782,065 2.0626 1.453 1.453 1.468 1.453 1.533 9,196,474 1.4986 -5.21%
2015-05-05 0 2.110 2.100 2.110 2.060 2.180 6,265,000 13,149,375 2.0989 1.533 1.526 1.533 1.497 1.584 8,622,555 1.5250 -2.31%
2015-05-04 0 2.160 2.160 2.170 2.140 2.200 6,813,000 14,821,045 2.1754 1.569 1.569 1.577 1.555 1.598 9,376,771 1.5806 -1.37%
2015-04-30 0 2.190 2.190 2.200 2.120 2.230 7,482,800 16,279,495 2.1756 1.591 1.591 1.598 1.540 1.620 10,298,620 1.5807 -0.90%
2015-04-29 0 2.210 2.200 2.210 2.160 2.250 6,664,000 14,647,570 2.1980 1.606 1.598 1.606 1.569 1.635 9,171,701 1.5970 -1.34%
2015-04-28 0 2.240 2.230 2.240 2.100 2.290 12,479,500 27,882,280 2.2342 1.628 1.620 1.628 1.526 1.664 17,175,607 1.6234 -1.32%
2015-04-27 0 2.270 2.260 2.270 2.230 2.300 16,046,420 36,294,576 2.2618 1.649 1.642 1.649 1.620 1.671 22,084,779 1.6434 2.25%
2015-04-24 0 2.220 2.220 2.230 2.100 2.300 35,095,000 78,756,135 2.2441 1.613 1.613 1.620 1.526 1.671 48,301,447 1.6305 7.77%
2015-04-23 0 2.060 2.060 2.070 2.020 2.180 15,343,000 31,735,600 2.0684 1.497 1.497 1.504 1.468 1.584 21,116,658 1.5029 -0.96%
2015-04-22 0 2.080 2.080 2.100 1.990 2.120 15,349,000 31,608,719 2.0593 1.511 1.511 1.526 1.446 1.540 21,124,916 1.4963 5.58%
2015-04-21 0 1.970 1.970 1.980 1.940 2.030 7,662,000 15,102,010 1.9710 1.431 1.431 1.439 1.410 1.475 10,545,254 1.4321 0.00%
2015-04-20 0 1.970 1.960 1.970 1.960 2.110 10,872,000 22,208,400 2.0427 1.431 1.424 1.431 1.424 1.533 14,963,195 1.4842 -6.64%
2015-04-17 0 2.110 2.100 2.120 2.080 2.160 11,735,300 25,000,956 2.1304 1.533 1.526 1.540 1.511 1.569 16,151,360 1.5479 0.48%
2015-04-16 0 2.100 2.090 2.100 2.020 2.130 11,248,505 23,432,625 2.0832 1.526 1.519 1.526 1.468 1.548 15,481,381 1.5136 2.44%
2015-04-15 0 2.050 2.030 2.050 2.000 2.180 13,771,000 28,902,840 2.0988 1.489 1.475 1.489 1.453 1.584 18,953,105 1.5250 -4.21%
2015-04-14 0 2.140 2.140 2.150 2.130 2.300 35,406,424 79,434,615 2.2435 1.555 1.555 1.562 1.548 1.671 48,730,062 1.6301 -1.38%
2015-04-13 0 2.170 2.170 2.180 2.070 2.180 42,230,000 88,918,056 2.1056 1.577 1.577 1.584 1.504 1.584 58,121,388 1.5299 4.83%
2015-04-10 0 2.070 2.050 2.080 2.030 2.190 34,536,258 71,874,404 2.0811 1.504 1.489 1.511 1.475 1.591 47,532,448 1.5121 -2.36%
2015-04-09 0 2.120 2.110 2.120 2.000 2.200 44,773,041 94,146,281 2.1027 1.540 1.533 1.540 1.453 1.598 61,621,390 1.5278 5.47%
2015-04-08 0 2.010 2.000 2.020 1.950 2.130 41,298,396 83,112,709 2.0125 1.460 1.453 1.468 1.417 1.548 56,839,217 1.4622 9.84%
2015-04-02 0 1.830 1.820 1.830 1.780 1.860 8,699,500 15,874,501 1.8248 1.330 1.322 1.330 1.293 1.351 11,973,171 1.3258 2.81%
2015-04-01 0 1.780 1.780 1.790 1.760 1.820 9,297,000 16,671,950 1.7933 1.293 1.293 1.301 1.279 1.322 12,795,514 1.3030 0.56%
2015-03-31 0 1.770 1.760 1.780 1.740 1.890 11,958,000 21,695,530 1.8143 1.286 1.279 1.293 1.264 1.373 16,457,863 1.3182 -3.80%
2015-03-30 0 1.840 1.840 1.850 1.640 1.910 41,170,092 73,482,459 1.7849 1.337 1.337 1.344 1.192 1.388 56,662,631 1.2968 13.58%
2015-03-27 0 1.620 1.620 1.630 1.600 1.650 8,355,000 13,551,155 1.6219 1.177 1.177 1.184 1.163 1.199 11,499,034 1.1785 1.25%
2015-03-26 0 1.600 1.610 1.620 1.580 1.620 2,872,000 4,600,770 1.6019 1.163 1.170 1.177 1.148 1.177 3,952,750 1.1639 -1.23%
2015-03-25 0 1.620 1.600 1.620 1.570 1.620 1,644,000 2,629,100 1.5992 1.177 1.163 1.177 1.141 1.177 2,262,647 1.1620 2.53%
2015-03-24 0 1.580 1.580 1.600 1.570 1.630 2,854,946 4,556,385 1.5960 1.148 1.148 1.163 1.141 1.184 3,929,278 1.1596 -1.86%
2015-03-23 0 1.610 1.610 1.620 1.610 1.690 3,526,500 5,843,425 1.6570 1.170 1.170 1.177 1.170 1.228 4,853,542 1.2040 0.00%
2015-03-20 0 1.610 1.610 1.620 1.590 1.650 2,798,000 4,505,560 1.6103 1.170 1.170 1.177 1.155 1.199 3,850,903 1.1700 -1.83%
2015-03-19 0 1.640 1.630 1.650 1.630 1.670 1,313,500 2,169,040 1.6513 1.192 1.184 1.199 1.184 1.213 1,807,777 1.1998 -1.20%
2015-03-18 0 1.660 1.640 1.660 1.640 1.690 1,877,023 3,125,718 1.6653 1.206 1.192 1.206 1.192 1.228 2,583,357 1.2099 0.61%
2015-03-17 0 1.650 1.640 1.660 1.580 1.670 5,756,276 9,430,068 1.6382 1.199 1.192 1.206 1.148 1.213 7,922,395 1.1903 5.10%
2015-03-16 0 1.570 1.560 1.570 1.560 1.600 1,604,000 2,525,670 1.5746 1.141 1.133 1.141 1.133 1.163 2,207,594 1.1441 -2.48%
2015-03-13 0 1.610 1.600 1.620 1.590 1.620 1,132,500 1,816,460 1.6039 1.170 1.163 1.177 1.155 1.177 1,558,666 1.1654 1.90%
2015-03-12 0 1.580 1.580 1.590 1.580 1.620 882,500 1,406,985 1.5943 1.148 1.148 1.155 1.148 1.177 1,214,590 1.1584 -1.86%
2015-03-11 0 1.610 1.600 1.610 1.600 1.650 2,355,000 3,830,440 1.6265 1.170 1.163 1.170 1.163 1.199 3,241,200 1.1818 0.00%
2015-03-10 0 1.610 1.610 1.620 1.600 1.640 1,057,000 1,717,490 1.6249 1.170 1.170 1.177 1.163 1.192 1,454,755 1.1806 -1.23%
2015-03-09 0 1.630 1.620 1.630 1.600 1.670 1,399,000 2,259,270 1.6149 1.184 1.177 1.184 1.163 1.213 1,925,452 1.1734 -0.61%
2015-03-06 0 1.640 1.640 1.650 1.630 1.660 655,307 1,074,701 1.6400 1.192 1.192 1.199 1.184 1.206 901,903 1.1916 0.00%
2015-03-05 0 1.640 1.630 1.650 1.630 1.680 1,624,000 2,696,990 1.6607 1.192 1.184 1.199 1.184 1.221 2,235,120 1.2066 0.00%
2015-03-04 0 1.640 1.630 1.650 1.630 1.660 1,721,000 2,835,960 1.6479 1.192 1.184 1.199 1.184 1.206 2,368,622 1.1973 -0.61%
2015-03-03 0 1.650 1.650 1.660 1.640 1.690 3,290,000 5,500,360 1.6718 1.199 1.199 1.206 1.192 1.228 4,528,046 1.2147 0.00%
2015-03-02 0 1.650 1.640 1.650 1.620 1.660 3,474,911 5,719,762 1.6460 1.199 1.192 1.199 1.177 1.206 4,782,540 1.1960 -0.60%
2015-02-27 0 1.660 1.640 1.660 1.640 1.670 2,042,035 3,382,356 1.6564 1.206 1.192 1.206 1.192 1.213 2,810,464 1.2035 0.61%
2015-02-26 0 1.650 1.650 1.660 1.640 1.680 2,097,000 3,484,000 1.6614 1.199 1.199 1.206 1.192 1.221 2,886,113 1.2072 0.61%
2015-02-25 0 1.640 1.640 1.650 1.640 1.660 1,101,000 1,818,800 1.6520 1.192 1.192 1.199 1.192 1.206 1,515,313 1.2003 -1.20%
2015-02-24 0 1.660 1.650 1.660 1.600 1.680 4,300,000 7,095,640 1.6501 1.206 1.199 1.206 1.163 1.221 5,918,114 1.1990 2.47%
2015-02-23 0 1.620 1.610 1.620 1.600 1.630 1,263,000 2,042,430 1.6171 1.177 1.170 1.177 1.163 1.184 1,738,274 1.1750 1.25%
2015-02-18 0 1.600 1.590 1.600 1.590 1.610 1,046,000 1,675,970 1.6023 1.163 1.155 1.163 1.155 1.170 1,439,616 1.1642 -0.62%
2015-02-17 0 1.610 1.610 1.620 1.590 1.630 2,083,000 3,353,490 1.6099 1.170 1.170 1.177 1.155 1.184 2,866,845 1.1697 0.00%
2015-02-16 0 1.610 1.600 1.610 1.590 1.620 1,167,000 1,869,310 1.6018 1.170 1.163 1.170 1.155 1.177 1,606,149 1.1638 0.62%
2015-02-13 0 1.600 1.590 1.610 1.560 1.610 1,250,870 1,997,732 1.5971 1.163 1.155 1.170 1.133 1.170 1,721,579 1.1604 1.27%
2015-02-12 0 1.580 1.570 1.580 1.560 1.590 2,387,600 3,760,374 1.5750 1.148 1.141 1.148 1.133 1.155 3,286,067 1.1443 -0.63%
2015-02-11 0 1.590 1.590 1.600 1.570 1.620 1,379,500 2,203,220 1.5971 1.155 1.155 1.163 1.141 1.177 1,898,614 1.1604 -1.85%
2015-02-10 0 1.620 1.610 1.620 1.590 1.650 3,543,000 5,723,540 1.6155 1.177 1.170 1.177 1.155 1.199 4,876,251 1.1738 0.62%
2015-02-09 0 1.610 1.610 1.620 1.600 1.690 2,769,000 4,506,310 1.6274 1.170 1.170 1.177 1.163 1.228 3,810,990 1.1825 -0.62%
2015-02-06 0 1.620 1.630 1.640 1.610 1.670 2,067,000 3,389,071 1.6396 1.177 1.184 1.192 1.170 1.213 2,844,824 1.1913 -3.57%
2015-02-05 0 1.680 1.680 1.690 1.630 1.710 2,787,000 4,685,405 1.6812 1.221 1.221 1.228 1.184 1.242 3,835,764 1.2215 1.82%
2015-02-04 0 1.650 1.650 1.660 1.610 1.670 3,809,404 6,297,274 1.6531 1.199 1.199 1.206 1.170 1.213 5,242,904 1.2011 2.48%
2015-02-03 0 1.610 1.610 1.620 1.590 1.640 5,590,000 9,035,175 1.6163 1.170 1.170 1.177 1.155 1.192 7,693,549 1.1744 -0.62%
2015-02-02 0 1.620 1.620 1.630 1.620 1.670 5,357,000 8,754,765 1.6343 1.177 1.177 1.184 1.177 1.213 7,372,869 1.1874 -2.99%
2015-01-30 0 1.670 1.660 1.670 1.650 1.710 4,611,000 7,738,790 1.6783 1.213 1.206 1.213 1.199 1.242 6,346,145 1.2194 1.83%
2015-01-29 0 1.640 1.630 1.640 1.630 1.710 8,001,000 13,272,131 1.6588 1.192 1.184 1.192 1.184 1.242 11,011,822 1.2053 -3.53%
2015-01-28 0 1.700 1.700 1.710 1.700 1.760 2,128,000 3,630,940 1.7063 1.235 1.235 1.242 1.235 1.279 2,928,778 1.2397 -1.73%
2015-01-27 0 1.730 1.730 1.740 1.690 1.760 3,410,000 5,900,610 1.7304 1.257 1.257 1.264 1.228 1.279 4,693,202 1.2573 2.37%
2015-01-26 0 1.690 1.690 1.700 1.680 1.730 2,595,000 4,421,240 1.7038 1.228 1.228 1.235 1.221 1.257 3,571,513 1.2379 0.00%
2015-01-23 0 1.690 1.690 1.700 1.660 1.730 3,699,500 6,264,160 1.6932 1.228 1.228 1.235 1.206 1.257 5,091,643 1.2303 -1.17%
2015-01-22 0 1.710 1.710 1.720 1.710 1.760 2,028,000 3,494,810 1.7233 1.242 1.242 1.250 1.242 1.279 2,791,148 1.2521 -2.29%
2015-01-21 0 1.750 1.740 1.760 1.700 1.750 3,725,270 6,451,316 1.7318 1.272 1.264 1.279 1.235 1.272 5,127,110 1.2583 1.74%
2015-01-20 0 1.720 1.710 1.720 1.680 1.730 3,334,000 5,689,210 1.7064 1.250 1.242 1.250 1.221 1.257 4,588,603 1.2399 3.61%
2015-01-19 0 1.660 1.660 1.670 1.660 1.710 3,964,000 6,649,540 1.6775 1.206 1.206 1.213 1.206 1.242 5,455,676 1.2188 -3.49%
2015-01-16 0 1.720 1.710 1.720 1.690 1.750 5,352,000 9,181,160 1.7155 1.250 1.242 1.250 1.228 1.272 7,365,988 1.2464 -2.27%
2015-01-15 0 1.760 1.750 1.780 1.730 1.850 8,600,023 15,205,651 1.7681 1.279 1.272 1.293 1.257 1.344 11,836,260 1.2847 -5.38%
2015-01-14 0 1.860 1.840 1.850 1.840 1.900 5,156,000 9,644,630 1.8706 1.351 1.337 1.344 1.337 1.381 7,096,232 1.3591 0.54%
2015-01-13 0 1.850 1.850 1.860 1.840 1.900 3,426,000 6,397,610 1.8674 1.344 1.344 1.351 1.337 1.381 4,715,223 1.3568 -1.07%
2015-01-12 0 1.870 1.870 1.890 1.860 1.950 6,895,000 13,103,240 1.9004 1.359 1.359 1.373 1.351 1.417 9,489,628 1.3808 -3.61%
2015-01-09 0 1.940 1.940 1.950 1.940 1.980 5,224,000 10,197,480 1.9520 1.410 1.410 1.417 1.410 1.439 7,189,821 1.4183 -1.52%
2015-01-08 0 1.970 1.960 1.980 1.940 2.010 8,215,000 16,138,895 1.9646 1.431 1.424 1.439 1.410 1.460 11,306,351 1.4274 -1.01%
2015-01-07 0 1.990 1.980 1.990 1.960 2.090 11,556,391 23,041,929 1.9939 1.446 1.439 1.446 1.424 1.519 15,905,126 1.4487 -3.40%
2015-01-06 0 2.060 2.060 2.070 2.030 2.100 7,888,000 16,201,035 2.0539 1.497 1.497 1.504 1.475 1.526 10,856,299 1.4923 -0.48%
2015-01-05 0 2.070 2.060 2.070 2.050 2.140 13,572,081 28,404,572 2.0929 1.504 1.497 1.504 1.489 1.555 18,679,332 1.5206 0.00%
2015-01-02 0 2.070 2.070 2.080 2.040 2.110 8,525,000 17,720,060 2.0786 1.504 1.504 1.511 1.482 1.533 11,733,006 1.5103 1.47%
2014-12-31 0 2.040 2.040 2.050 2.010 2.060 3,967,500 8,080,110 2.0366 1.482 1.482 1.489 1.460 1.497 5,460,493 1.4797 0.00%
2014-12-30 0 2.040 2.030 2.050 2.020 2.120 4,421,000 9,039,045 2.0446 1.482 1.475 1.489 1.468 1.540 6,084,647 1.4855 -2.39%
2014-12-29 0 2.090 2.070 2.090 2.070 2.150 6,925,500 14,537,920 2.0992 1.519 1.504 1.519 1.504 1.562 9,531,605 1.5252 2.96%
2014-12-24 0 2.030 2.030 2.040 1.990 2.070 4,512,000 9,147,140 2.0273 1.475 1.475 1.482 1.446 1.504 6,209,891 1.4730 -1.93%
2014-12-23 0 2.070 2.060 2.070 2.040 2.170 5,508,800 11,395,342 2.0686 1.504 1.497 1.504 1.482 1.577 7,581,793 1.5030 -3.27%
2014-12-22 0 2.140 2.130 2.160 2.070 2.200 24,844,200 53,700,015 2.1615 1.555 1.548 1.569 1.504 1.598 34,193,213 1.5705 1.42%
2014-12-19 0 2.110 2.100 2.110 2.030 2.120 25,050,000 51,778,910 2.0670 1.533 1.526 1.533 1.475 1.540 34,476,457 1.5019 4.46%
2014-12-18 0 2.020 2.020 2.030 1.910 2.070 15,196,000 30,541,735 2.0099 1.468 1.468 1.475 1.388 1.504 20,914,341 1.4603 5.76%
2014-12-17 0 1.910 1.900 1.920 1.900 2.000 9,258,230 18,115,946 1.9567 1.388 1.381 1.395 1.381 1.453 12,742,154 1.4217 -2.55%
2014-12-16 0 1.960 1.950 1.960 1.930 2.030 7,658,500 15,114,140 1.9735 1.424 1.417 1.424 1.402 1.475 10,540,437 1.4339 -2.97%
2014-12-15 0 2.020 2.020 2.030 1.990 2.090 7,801,000 15,861,250 2.0332 1.468 1.468 1.475 1.446 1.519 10,736,561 1.4773 -1.46%
2014-12-12 0 2.050 2.020 2.050 2.020 2.140 11,111,000 22,909,065 2.0618 1.489 1.468 1.489 1.468 1.555 15,292,132 1.4981 0.00%
2014-12-11 0 2.050 2.040 2.050 2.030 2.130 12,348,000 25,463,575 2.0622 1.489 1.482 1.489 1.475 1.548 16,994,622 1.4983 -2.84%
2014-12-10 0 2.110 2.110 2.120 2.080 2.170 12,892,500 27,441,450 2.1285 1.533 1.533 1.540 1.511 1.577 17,744,021 1.5465 1.93%
2014-12-09 0 2.070 2.060 2.080 1.960 2.260 28,787,505 60,829,180 2.1130 1.504 1.497 1.511 1.424 1.642 39,620,406 1.5353 5.08%
2014-12-08 0 1.970 1.970 1.980 1.890 2.000 10,459,000 20,512,950 1.9613 1.431 1.431 1.439 1.373 1.453 14,394,781 1.4250 3.68%
2014-12-05 0 1.900 1.900 1.920 1.890 1.940 2,583,500 4,933,290 1.9095 1.381 1.381 1.395 1.373 1.410 3,555,686 1.3874 -2.06%
2014-12-04 0 1.940 1.930 1.940 1.890 1.970 7,463,000 14,404,885 1.9302 1.410 1.402 1.410 1.373 1.431 10,271,369 1.4024 2.65%
2014-12-03 0 1.890 1.890 1.900 1.860 1.910 4,788,120 9,056,428 1.8914 1.373 1.373 1.381 1.351 1.388 6,589,917 1.3743 0.53%
2014-12-02 0 1.880 1.870 1.900 1.870 1.900 3,127,000 5,901,400 1.8872 1.366 1.359 1.381 1.359 1.381 4,303,708 1.3712 0.53%
2014-12-01 0 1.870 1.860 1.890 1.850 2.000 8,319,000 15,973,240 1.9201 1.359 1.351 1.373 1.344 1.453 11,449,487 1.3951 -6.50%
2014-11-28 0 2.000 1.990 2.000 1.940 2.040 2,381,500 4,753,845 1.9962 1.453 1.446 1.453 1.410 1.482 3,277,672 1.4504 0.00%
2014-11-27 0 2.000 1.980 2.000 1.930 2.060 3,968,000 7,896,870 1.9901 1.453 1.439 1.453 1.402 1.497 5,461,181 1.4460 -1.96%
2014-11-26 0 2.040 2.030 2.040 2.020 2.070 2,458,000 5,026,885 2.0451 1.482 1.475 1.482 1.468 1.504 3,382,959 1.4859 -0.97%
2014-11-25 0 2.060 2.060 2.070 2.030 2.080 4,152,500 8,535,665 2.0555 1.497 1.497 1.504 1.475 1.511 5,715,109 1.4935 0.00%
2014-11-24 0 2.060 2.060 2.070 2.030 2.130 5,747,000 11,925,230 2.0750 1.497 1.497 1.504 1.475 1.548 7,909,629 1.5077 -0.48%
2014-11-21 0 2.070 2.070 2.080 2.040 2.090 2,445,000 5,073,510 2.0751 1.504 1.504 1.511 1.482 1.519 3,365,067 1.5077 0.00%
2014-11-20 0 2.070 2.060 2.070 2.050 2.090 5,276,000 10,884,660 2.0631 1.504 1.497 1.504 1.489 1.519 7,261,389 1.4990 0.00%
2014-11-19 0 2.070 2.060 2.070 2.020 2.070 9,912,000 20,350,920 2.0532 1.504 1.497 1.504 1.468 1.504 13,641,942 1.4918 1.47%
2014-11-18 0 2.040 2.040 2.050 2.020 2.090 6,478,000 13,241,965 2.0441 1.482 1.482 1.489 1.468 1.519 8,915,708 1.4852 0.00%
2014-11-17 0 2.040 2.040 2.050 2.030 2.140 6,730,500 13,771,820 2.0462 1.482 1.482 1.489 1.475 1.555 9,263,225 1.4867 -0.49%
2014-11-14 0 2.050 2.030 2.060 1.980 2.130 5,251,000 10,696,320 2.0370 1.489 1.475 1.497 1.439 1.548 7,226,981 1.4801 -0.97%
2014-11-13 0 2.070 2.060 2.080 2.040 2.090 11,358,000 23,532,810 2.0719 1.504 1.497 1.511 1.482 1.519 15,632,080 1.5054 -0.48%
2014-11-12 0 2.080 2.080 2.090 2.060 2.130 16,563,000 34,797,960 2.1009 1.511 1.511 1.519 1.497 1.548 22,795,751 1.5265 1.46%
2014-11-11 0 2.050 2.040 2.050 1.890 2.060 23,137,000 46,745,000 2.0204 1.489 1.482 1.489 1.373 1.497 31,843,584 1.4680 4.06%
2014-11-10 0 1.970 1.960 1.970 1.790 1.980 20,839,000 40,111,500 1.9248 1.431 1.424 1.431 1.301 1.439 28,680,834 1.3985 5.91%
2014-11-07 0 1.860 1.860 1.870 1.820 1.910 5,683,000 10,634,235 1.8712 1.351 1.351 1.359 1.322 1.388 7,821,545 1.3596 0.00%
2014-11-06 0 1.860 1.860 1.870 1.840 1.900 3,028,500 5,656,835 1.8679 1.351 1.351 1.359 1.337 1.381 4,168,142 1.3572 -1.06%
2014-11-05 0 1.880 1.870 1.880 1.830 1.880 4,077,500 7,600,540 1.8640 1.366 1.359 1.366 1.330 1.366 5,611,886 1.3544 0.00%
2014-11-04 0 1.880 1.880 1.890 1.760 1.920 15,211,000 28,378,625 1.8657 1.366 1.366 1.373 1.279 1.395 20,934,986 1.3556 6.21%
2014-11-03 0 1.770 1.760 1.770 1.700 1.800 6,045,000 10,671,650 1.7654 1.286 1.279 1.286 1.235 1.308 8,319,768 1.2827 2.91%
2014-10-31 0 1.720 1.710 1.720 1.620 1.720 6,621,400 11,041,701 1.6676 1.250 1.242 1.250 1.177 1.250 9,113,070 1.2116 4.88%
2014-10-30 0 1.640 1.630 1.640 1.620 1.650 335,300 547,542 1.6330 1.192 1.184 1.192 1.177 1.199 461,475 1.1865 0.61%
2014-10-29 0 1.630 1.630 1.640 1.590 1.640 4,660,000 7,561,147 1.6226 1.184 1.184 1.192 1.155 1.192 6,413,584 1.1789 1.87%
2014-10-28 0 1.600 1.600 1.610 1.600 1.650 739,500 1,187,230 1.6054 1.163 1.163 1.170 1.163 1.199 1,017,778 1.1665 0.00%
2014-10-27 0 1.600 1.600 1.610 1.590 1.660 1,600,900 2,576,809 1.6096 1.163 1.163 1.170 1.155 1.206 2,203,328 1.1695 -2.44%
2014-10-24 0 1.640 1.620 1.640 1.630 1.660 1,832,000 3,001,180 1.6382 1.192 1.177 1.192 1.184 1.206 2,521,392 1.1903 0.61%
2014-10-23 0 1.630 1.620 1.630 1.620 1.650 653,000 1,065,480 1.6317 1.184 1.177 1.184 1.177 1.199 898,728 1.1855 0.00%
2014-10-22 0 1.630 1.620 1.630 1.610 1.670 1,423,500 2,313,230 1.6250 1.184 1.177 1.184 1.170 1.213 1,959,171 1.1807 0.00%
2014-10-21 0 1.630 1.610 1.630 1.610 1.710 3,117,000 5,104,570 1.6377 1.184 1.170 1.184 1.170 1.242 4,289,945 1.1899 -2.98%
2014-10-20 0 1.680 1.670 1.680 1.520 1.800 9,005,000 14,979,978 1.6635 1.221 1.213 1.221 1.104 1.308 12,393,633 1.2087 -4.55%
2014-10-17 0 1.760 1.750 1.760 1.740 1.780 1,119,000 1,963,565 1.7547 1.279 1.272 1.279 1.264 1.293 1,540,086 1.2750 0.00%
2014-10-16 0 1.760 1.760 1.770 1.730 1.780 1,359,000 2,398,860 1.7652 1.279 1.279 1.286 1.257 1.293 1,870,399 1.2825 0.00%
2014-10-15 0 1.760 1.760 1.770 1.750 1.790 684,000 1,206,550 1.7640 1.279 1.279 1.286 1.272 1.301 941,393 1.2817 -1.12%
2014-10-14 0 1.780 1.770 1.780 1.750 1.830 3,046,500 5,410,700 1.7760 1.293 1.286 1.293 1.272 1.330 4,192,915 1.2904 1.14%
2014-10-13 0 1.760 1.740 1.760 1.710 1.770 1,529,034 2,682,699 1.7545 1.279 1.264 1.279 1.242 1.286 2,104,418 1.2748 1.15%
2014-10-10 0 1.740 1.740 1.750 1.710 1.770 1,806,500 3,134,240 1.7350 1.264 1.264 1.272 1.242 1.286 2,486,296 1.2606 -0.57%
2014-10-09 0 1.750 1.750 1.760 1.750 1.780 749,000 1,316,960 1.7583 1.272 1.272 1.279 1.272 1.293 1,030,853 1.2775 -1.13%
2014-10-08 0 1.770 1.770 1.780 1.730 1.780 2,929,000 5,149,720 1.7582 1.286 1.286 1.293 1.257 1.293 4,031,199 1.2775 2.31%
2014-10-07 0 1.730 1.730 1.740 1.730 1.760 393,000 684,510 1.7418 1.257 1.257 1.264 1.257 1.279 540,888 1.2655 -0.57%
2014-10-06 0 1.740 1.730 1.740 1.700 1.740 544,000 937,390 1.7231 1.264 1.257 1.264 1.235 1.264 748,710 1.2520 2.35%
2014-10-03 0 1.700 1.700 1.710 1.700 1.770 2,574,500 4,401,455 1.7096 1.235 1.235 1.242 1.235 1.286 3,543,299 1.2422 -1.73%
2014-09-30 0 1.730 1.710 1.730 1.700 1.780 2,456,000 4,217,600 1.7173 1.257 1.242 1.257 1.235 1.293 3,380,207 1.2477 -1.14%
2014-09-29 0 1.750 1.750 1.760 1.710 1.800 2,962,500 5,148,315 1.7378 1.272 1.272 1.279 1.242 1.308 4,077,306 1.2627 -2.78%
2014-09-26 0 1.800 1.800 1.810 1.800 1.830 1,608,500 2,918,985 1.8147 1.308 1.308 1.315 1.308 1.330 2,213,788 1.3185 -1.64%
2014-09-25 0 1.830 1.830 1.840 1.820 1.880 6,337,500 11,740,005 1.8525 1.330 1.330 1.337 1.322 1.366 8,722,337 1.3460 -1.08%
2014-09-24 0 1.850 1.840 1.850 1.810 1.850 6,109,500 11,245,675 1.8407 1.344 1.337 1.344 1.315 1.344 8,408,539 1.3374 1.65%
2014-09-23 0 1.820 1.810 1.820 1.730 1.830 5,265,450 9,446,487 1.7941 1.322 1.315 1.322 1.257 1.330 7,246,869 1.3035 4.60%
2014-09-22 0 1.740 1.730 1.740 1.730 1.760 1,826,000 3,176,240 1.7395 1.264 1.257 1.264 1.257 1.279 2,513,134 1.2639 -2.25%
2014-09-19 0 1.780 1.760 1.780 1.730 1.790 6,533,500 11,395,260 1.7441 1.293 1.279 1.293 1.257 1.301 8,992,093 1.2673 2.89%
2014-09-18 0 1.730 1.730 1.740 1.730 1.770 1,341,000 2,344,610 1.7484 1.257 1.257 1.264 1.257 1.286 1,845,626 1.2704 -1.70%
2014-09-17 0 1.760 1.740 1.770 1.730 1.770 2,494,500 4,396,545 1.7625 1.279 1.264 1.286 1.257 1.286 3,433,194 1.2806 0.57%
2014-09-16 0 1.750 1.740 1.750 1.740 1.770 1,011,500 1,778,340 1.7581 1.272 1.264 1.272 1.264 1.286 1,392,133 1.2774 -1.69%
2014-09-15 0 1.780 1.780 1.790 1.760 1.790 1,905,000 3,383,690 1.7762 1.293 1.293 1.301 1.279 1.301 2,621,862 1.2906 0.56%
2014-09-12 0 1.770 1.770 1.780 1.760 1.790 1,305,000 2,317,480 1.7758 1.286 1.286 1.293 1.279 1.301 1,796,079 1.2903 -1.12%
2014-09-11 0 1.790 1.780 1.790 1.730 1.800 3,574,000 6,360,320 1.7796 1.301 1.293 1.301 1.257 1.308 4,918,916 1.2930 1.13%
2014-09-10 0 1.770 1.770 1.780 1.710 1.800 7,694,000 13,494,360 1.7539 1.286 1.286 1.293 1.242 1.308 10,589,296 1.2743 -1.67%
2014-09-08 0 1.800 1.780 1.800 1.750 1.810 763,000 1,363,910 1.7876 1.308 1.293 1.308 1.272 1.315 1,050,121 1.2988 0.56%
2014-09-05 0 1.790 1.780 1.790 1.780 1.850 11,340,000 20,447,035 1.8031 1.301 1.293 1.301 1.293 1.344 15,607,306 1.3101 -1.65%
2014-09-04 0 1.820 1.810 1.820 1.740 1.830 9,936,918 17,664,415 1.7777 1.322 1.315 1.322 1.264 1.330 13,676,237 1.2916 5.20%
2014-09-03 0 1.730 1.730 1.740 1.690 1.750 4,377,000 7,531,305 1.7207 1.257 1.257 1.264 1.228 1.272 6,024,090 1.2502 1.76%
2014-09-02 0 1.700 1.690 1.700 1.680 1.710 1,675,000 2,845,490 1.6988 1.235 1.228 1.235 1.221 1.242 2,305,312 1.2343 0.00%
2014-09-01 0 1.700 1.690 1.700 1.680 1.730 1,574,500 2,667,680 1.6943 1.235 1.228 1.235 1.221 1.257 2,166,993 1.2311 0.59%
2014-08-29 0 1.690 1.680 1.690 1.670 1.720 2,571,000 4,324,000 1.6818 1.228 1.221 1.228 1.213 1.250 3,538,482 1.2220 0.00%
2014-08-28 0 1.690 1.680 1.700 1.680 1.740 4,088,500 6,945,170 1.6987 1.228 1.221 1.235 1.221 1.264 5,627,026 1.2343 -2.87%
2014-08-27 0 1.740 1.720 1.740 1.710 1.780 3,263,000 5,657,070 1.7337 1.264 1.250 1.264 1.242 1.293 4,490,885 1.2597 -1.14%
2014-08-26 0 1.760 1.750 1.760 1.750 1.780 2,541,000 4,469,440 1.7589 1.279 1.272 1.279 1.272 1.293 3,497,193 1.2780 0.00%
2014-08-25 0 1.760 1.760 1.770 1.710 1.800 4,892,585 8,586,394 1.7550 1.279 1.279 1.286 1.242 1.308 6,733,692 1.2751 1.15%
2014-08-22 0 1.740 1.730 1.740 1.690 1.770 7,127,000 12,342,380 1.7318 1.264 1.257 1.264 1.228 1.286 9,808,930 1.2583 1.75%
2014-08-21 0 1.710 1.700 1.710 1.700 1.810 6,776,000 11,725,880 1.7305 1.242 1.235 1.242 1.235 1.315 9,325,847 1.2574 -2.84%
2014-08-20 0 1.760 1.750 1.760 1.750 1.790 3,293,000 5,794,672 1.7597 1.279 1.272 1.279 1.272 1.301 4,532,175 1.2786 0.00%
2014-08-19 0 1.760 1.760 1.770 1.750 1.810 4,637,000 8,201,910 1.7688 1.279 1.279 1.286 1.272 1.315 6,381,929 1.2852 -1.68%
2014-08-18 0 1.790 1.790 1.800 1.770 1.830 3,615,500 6,510,705 1.8008 1.301 1.301 1.308 1.286 1.330 4,976,033 1.3084 -2.72%
2014-08-15 0 1.840 1.830 1.840 1.820 1.850 4,196,039 7,674,281 1.8289 1.337 1.330 1.337 1.322 1.344 5,775,032 1.3289 1.10%
2014-08-14 0 1.820 1.820 1.830 1.820 1.890 5,084,500 9,451,195 1.8588 1.322 1.322 1.330 1.322 1.373 6,997,826 1.3506 -2.15%
2014-08-13 0 1.860 1.850 1.860 1.820 1.860 4,871,000 8,975,480 1.8426 1.351 1.344 1.351 1.322 1.351 6,703,985 1.3388 1.09%
2014-08-12 0 1.840 1.830 1.840 1.830 1.860 2,592,000 4,769,730 1.8402 1.337 1.330 1.337 1.330 1.351 3,567,384 1.3370 0.55%
2014-08-11 0 1.830 1.830 1.840 1.820 1.880 2,792,500 5,127,175 1.8361 1.330 1.330 1.337 1.322 1.366 3,843,334 1.3340 -1.08%
2014-08-08 0 1.850 1.840 1.850 1.820 1.890 5,992,500 11,081,845 1.8493 1.344 1.337 1.344 1.322 1.373 8,247,512 1.3437 -2.12%
2014-08-07 0 1.890 1.890 1.900 1.830 1.910 10,738,000 20,180,765 1.8794 1.373 1.373 1.381 1.330 1.388 14,778,770 1.3655 2.72%
2014-08-06 0 1.840 1.830 1.840 1.800 1.840 4,305,264 7,852,317 1.8239 1.337 1.330 1.337 1.308 1.337 5,925,359 1.3252 1.10%
2014-08-05 0 1.820 1.810 1.820 1.810 1.860 3,351,000 6,125,420 1.8279 1.322 1.315 1.322 1.315 1.351 4,612,000 1.3281 -0.55%
2014-08-04 0 1.830 1.820 1.830 1.780 1.850 4,370,500 7,951,985 1.8195 1.330 1.322 1.330 1.293 1.344 6,015,144 1.3220 2.23%
2014-08-01 0 1.790 1.780 1.790 1.770 1.810 6,256,500 11,219,045 1.7932 1.301 1.293 1.301 1.286 1.315 8,610,856 1.3029 -2.19%
2014-07-31 0 1.830 1.820 1.830 1.820 1.870 4,659,000 8,527,234 1.8303 1.330 1.322 1.330 1.322 1.359 6,412,208 1.3298 -2.14%
2014-07-30 0 1.870 1.850 1.870 1.830 1.910 18,878,000 35,419,770 1.8762 1.359 1.344 1.359 1.330 1.388 25,981,898 1.3632 1.08%
2014-07-29 0 1.850 1.830 1.840 1.750 1.920 32,251,000 59,031,910 1.8304 1.344 1.330 1.337 1.272 1.395 44,387,234 1.3299 8.19%
2014-07-28 0 1.710 1.700 1.710 1.680 1.730 8,165,000 13,887,835 1.7009 1.242 1.235 1.242 1.221 1.257 11,237,536 1.2358 1.18%
2014-07-25 0 1.690 1.680 1.690 1.680 1.700 4,054,000 6,821,030 1.6825 1.228 1.221 1.228 1.221 1.235 5,579,543 1.2225 1.20%
2014-07-24 0 1.670 1.680 1.690 1.670 1.730 3,737,000 6,311,780 1.6890 1.213 1.221 1.228 1.213 1.257 5,143,254 1.2272 -1.76%
2014-07-23 0 1.700 1.690 1.700 1.650 1.700 3,401,000 5,731,840 1.6853 1.235 1.228 1.235 1.199 1.235 4,680,816 1.2245 0.00%
2014-07-22 0 1.700 1.690 1.700 1.680 1.710 4,614,000 7,833,390 1.6977 1.235 1.228 1.235 1.221 1.242 6,350,274 1.2336 0.59%
2014-07-21 0 1.690 1.690 1.700 1.680 1.730 1,770,000 3,002,810 1.6965 1.228 1.228 1.235 1.221 1.257 2,436,061 1.2326 -0.59%
2014-07-18 0 1.700 1.690 1.700 1.690 1.730 734,000 1,246,910 1.6988 1.235 1.228 1.235 1.228 1.257 1,010,208 1.2343 -0.58%
2014-07-17 0 1.710 1.710 1.720 1.710 1.740 1,121,000 1,934,310 1.7255 1.242 1.242 1.250 1.242 1.264 1,542,839 1.2537 0.59%
2014-07-16 0 1.700 1.700 1.710 1.670 1.730 1,301,000 2,214,355 1.7020 1.235 1.235 1.242 1.213 1.257 1,790,574 1.2367 0.59%
2014-07-15 0 1.690 1.680 1.690 1.680 1.720 991,500 1,670,295 1.6846 1.228 1.221 1.228 1.221 1.250 1,364,607 1.2240 0.00%
2014-07-14 0 1.690 1.690 1.700 1.690 1.730 1,247,000 2,118,190 1.6986 1.228 1.228 1.235 1.228 1.257 1,716,253 1.2342 -0.59%
2014-07-11 0 1.700 1.700 1.710 1.690 1.740 2,209,000 3,759,760 1.7020 1.235 1.235 1.242 1.228 1.264 3,040,259 1.2367 -1.16%
2014-07-10 0 1.720 1.710 1.720 1.700 1.750 1,410,000 2,428,260 1.7222 1.250 1.242 1.250 1.235 1.272 1,940,591 1.2513 -0.58%
2014-07-09 0 1.730 1.720 1.730 1.660 1.760 3,799,000 6,512,887 1.7144 1.257 1.250 1.257 1.206 1.279 5,228,585 1.2456 -2.26%
2014-07-08 0 1.770 1.760 1.770 1.750 1.790 606,000 1,070,170 1.7660 1.286 1.279 1.286 1.272 1.301 834,041 1.2831 0.00%
2014-07-07 0 1.770 1.770 1.780 1.760 1.780 1,449,500 2,573,621 1.7755 1.286 1.286 1.293 1.279 1.293 1,994,955 1.2901 0.57%
2014-07-04 0 1.760 1.750 1.760 1.710 1.770 1,809,000 3,150,970 1.7418 1.279 1.272 1.279 1.242 1.286 2,489,737 1.2656 1.15%
2014-07-03 0 1.740 1.740 1.750 1.720 1.760 1,043,500 1,818,355 1.7426 1.264 1.264 1.272 1.250 1.279 1,436,175 1.2661 1.16%
2014-07-02 0 1.720 1.710 1.720 1.710 1.730 1,081,732 1,859,619 1.7191 1.250 1.242 1.250 1.242 1.257 1,488,794 1.2491 0.00%
2014-06-30 0 1.720 1.710 1.720 1.680 1.720 733,500 1,251,305 1.7059 1.250 1.242 1.250 1.221 1.250 1,009,520 1.2395 1.78%
2014-06-27 0 1.690 1.690 1.700 1.680 1.740 1,366,500 2,326,835 1.7028 1.228 1.228 1.235 1.221 1.264 1,880,722 1.2372 -1.17%
2014-06-26 0 1.710 1.700 1.710 1.700 1.750 645,000 1,113,780 1.7268 1.242 1.235 1.242 1.235 1.272 887,717 1.2547 -1.16%
2014-06-25 0 1.730 1.730 1.740 1.710 1.760 1,248,000 2,167,380 1.7367 1.257 1.257 1.264 1.242 1.279 1,717,629 1.2618 -1.70%
2014-06-24 0 1.760 1.750 1.760 1.730 1.790 1,236,000 2,163,590 1.7505 1.279 1.272 1.279 1.257 1.301 1,701,114 1.2719 -1.12%
2014-06-23 0 1.780 1.760 1.780 1.760 1.790 1,332,757 2,360,459 1.7711 1.293 1.279 1.293 1.279 1.301 1,834,281 1.2869 -0.56%
2014-06-20 0 1.790 1.790 1.800 1.680 1.800 1,788,000 3,171,970 1.7740 1.301 1.301 1.308 1.221 1.308 2,460,835 1.2890 1.70%
2014-06-19 0 1.760 1.740 1.760 1.740 1.800 1,573,400 2,763,864 1.7566 1.279 1.264 1.279 1.264 1.308 2,165,479 1.2763 -1.12%
2014-06-18 0 1.780 1.770 1.780 1.760 1.790 1,731,400 3,072,156 1.7744 1.293 1.286 1.293 1.279 1.301 2,382,936 1.2892 -0.56%
2014-06-17 0 1.790 1.780 1.790 1.770 1.800 1,782,757 3,167,540 1.7768 1.301 1.293 1.301 1.286 1.308 2,453,619 1.2910 0.56%
2014-06-16 0 1.780 1.770 1.780 1.770 1.820 677,000 1,205,307 1.7804 1.293 1.286 1.293 1.286 1.322 931,759 1.2936 -0.56%
2014-06-13 0 1.790 1.770 1.790 1.750 1.800 2,248,000 3,983,937 1.7722 1.301 1.286 1.301 1.272 1.308 3,093,935 1.2877 -0.56%
2014-06-12 0 1.800 1.780 1.800 1.760 1.800 575,500 1,030,070 1.7899 1.308 1.293 1.308 1.279 1.308 792,064 1.3005 0.00%
2014-06-11 0 1.800 1.790 1.800 1.780 1.810 1,993,400 3,586,876 1.7994 1.308 1.301 1.308 1.293 1.315 2,743,528 1.3074 1.12%
2014-06-10 0 1.780 1.770 1.780 1.760 1.810 1,625,900 2,889,774 1.7773 1.293 1.286 1.293 1.279 1.315 2,237,735 1.2914 1.14%
2014-06-09 0 1.760 1.750 1.760 1.740 1.770 1,194,000 2,101,730 1.7602 1.279 1.272 1.279 1.264 1.286 1,643,309 1.2790 0.57%
2014-06-06 0 1.750 1.740 1.750 1.740 1.770 713,500 1,248,175 1.7494 1.272 1.264 1.272 1.264 1.286 981,994 1.2711 0.00%
2014-06-05 0 1.750 1.740 1.750 1.740 1.750 535,000 934,330 1.7464 1.272 1.264 1.272 1.264 1.272 736,324 1.2689 0.00%
2014-06-04 0 1.750 1.750 1.760 1.750 1.770 1,297,000 2,276,560 1.7553 1.272 1.272 1.279 1.272 1.286 1,785,068 1.2753 -1.13%
2014-06-03 0 1.770 1.760 1.770 1.760 1.780 1,496,000 2,642,940 1.7667 1.286 1.279 1.286 1.279 1.293 2,058,953 1.2836 1.14%
2014-05-30 0 1.750 1.740 1.750 1.740 1.770 697,500 1,223,095 1.7535 1.272 1.264 1.272 1.264 1.286 959,973 1.2741 0.00%
2014-05-29 0 1.750 1.740 1.750 1.740 1.780 1,811,000 3,179,090 1.7554 1.272 1.264 1.272 1.264 1.293 2,492,490 1.2755 -1.13%
2014-05-28 0 1.770 1.750 1.770 1.740 1.780 658,000 1,158,180 1.7602 1.286 1.272 1.286 1.264 1.293 905,609 1.2789 0.57%
2014-05-27 0 1.760 1.750 1.760 1.760 1.780 1,130,000 1,993,240 1.7639 1.279 1.272 1.279 1.279 1.293 1,555,225 1.2816 0.00%
2014-05-26 0 1.760 1.750 1.760 1.750 1.780 1,806,500 3,185,930 1.7636 1.279 1.272 1.279 1.272 1.293 2,486,296 1.2814 1.15%
2014-05-23 0 1.740 1.740 1.760 1.700 1.770 325,000 565,650 1.7405 1.264 1.264 1.279 1.235 1.286 447,299 1.2646 -0.57%
2014-05-22 0 1.750 1.740 1.750 1.720 1.780 1,118,000 1,954,230 1.7480 1.272 1.264 1.272 1.250 1.293 1,538,710 1.2700 0.00%
2014-05-21 0 1.750 1.740 1.750 1.740 1.780 1,093,000 1,929,090 1.7649 1.272 1.264 1.272 1.264 1.293 1,504,302 1.2824 -0.57%
2014-05-20 0 1.760 1.750 1.760 1.750 1.790 808,000 1,421,540 1.7593 1.279 1.272 1.279 1.272 1.301 1,112,055 1.2783 -1.12%
2014-05-19 0 1.780 1.770 1.780 1.740 1.800 524,000 931,350 1.7774 1.293 1.286 1.293 1.264 1.308 721,184 1.2914 1.14%
2014-05-16 0 1.760 1.750 1.760 1.740 1.810 1,700,000 2,993,330 1.7608 1.279 1.272 1.279 1.264 1.315 2,339,720 1.2794 -1.12%
2014-05-15 0 1.780 1.780 1.790 1.750 1.810 1,260,000 2,243,850 1.7808 1.293 1.293 1.301 1.272 1.315 1,734,145 1.2939 -1.66%
2014-05-14 0 1.810 1.800 1.810 1.780 1.830 1,467,000 2,640,000 1.7996 1.315 1.308 1.315 1.293 1.330 2,019,040 1.3076 0.56%
2014-05-13 0 1.800 1.790 1.800 1.760 1.810 605,000 1,083,430 1.7908 1.308 1.301 1.308 1.279 1.315 832,665 1.3012 1.12%
2014-05-12 0 1.780 1.770 1.780 1.760 1.820 3,975,000 7,135,015 1.7950 1.293 1.286 1.293 1.279 1.322 5,470,815 1.3042 0.00%
2014-05-09 0 1.780 1.770 1.780 1.770 1.820 936,400 1,671,504 1.7850 1.293 1.286 1.293 1.286 1.322 1,288,773 1.2970 -1.66%
2014-05-08 0 1.810 1.800 1.810 1.800 1.870 844,000 1,542,020 1.8270 1.315 1.308 1.315 1.308 1.359 1,161,602 1.3275 -1.63%
2014-05-07 0 1.840 1.830 1.850 1.810 1.880 623,500 1,149,195 1.8431 1.337 1.330 1.344 1.315 1.366 858,127 1.3392 0.00%
2014-05-05 0 1.840 1.820 1.840 1.790 1.850 49,000 90,490 1.8467 1.337 1.322 1.337 1.301 1.344 67,439 1.3418 -0.54%
2014-05-02 0 1.850 1.840 1.850 1.840 1.860 1,159,500 2,140,560 1.8461 1.344 1.337 1.344 1.337 1.351 1,595,826 1.3413 2.78%
2014-04-30 0 1.800 1.780 1.800 1.780 1.860 896,100 1,615,922 1.8033 1.308 1.293 1.308 1.293 1.351 1,233,308 1.3102 -0.55%
2014-04-29 0 1.810 1.800 1.810 1.790 1.880 2,764,500 4,989,947 1.8050 1.315 1.308 1.315 1.301 1.366 3,804,797 1.3115 -0.55%
2014-04-28 0 1.820 1.820 1.840 1.820 1.910 2,429,000 4,510,680 1.8570 1.322 1.322 1.337 1.322 1.388 3,343,046 1.3493 -4.71%
2014-04-25 0 1.910 1.900 1.910 1.880 1.950 1,741,000 3,337,030 1.9167 1.388 1.381 1.388 1.366 1.417 2,396,148 1.3927 -1.04%
2014-04-24 0 1.930 1.910 1.930 1.900 1.960 556,000 1,067,430 1.9198 1.402 1.388 1.402 1.381 1.424 765,226 1.3949 0.52%
2014-04-23 0 1.920 1.910 1.920 1.910 2.010 750,500 1,456,080 1.9401 1.395 1.388 1.395 1.388 1.460 1,032,917 1.4097 -2.04%
2014-04-22 0 1.960 1.940 1.960 1.910 1.970 1,621,700 3,150,869 1.9429 1.424 1.410 1.424 1.388 1.431 2,231,955 1.4117 0.00%
2014-04-17 0 1.960 1.950 1.960 1.940 2.010 2,537,000 5,029,235 1.9824 1.424 1.417 1.424 1.410 1.460 3,491,687 1.4403 -2.00%
2014-04-16 0 2.000 2.000 2.010 1.970 2.010 5,271,000 10,544,830 2.0005 1.453 1.453 1.460 1.431 1.460 7,254,507 1.4536 1.01%
2014-04-15 0 1.980 1.970 1.980 1.950 1.990 5,175,000 10,228,590 1.9765 1.439 1.431 1.439 1.417 1.446 7,122,382 1.4361 1.02%
2014-04-14 0 1.960 1.960 1.970 1.930 1.970 3,832,000 7,475,970 1.9509 1.424 1.424 1.431 1.402 1.431 5,274,003 1.4175 1.03%
2014-04-11 0 1.940 1.930 1.940 1.870 1.950 4,460,000 8,506,790 1.9074 1.410 1.402 1.410 1.359 1.417 6,138,323 1.3858 1.57%
2014-04-10 0 1.910 1.900 1.910 1.850 1.930 4,346,000 8,207,840 1.8886 1.388 1.381 1.388 1.344 1.402 5,981,424 1.3722 3.24%
2014-04-09 0 1.850 1.840 1.850 1.820 1.870 856,000 1,576,653 1.8419 1.344 1.337 1.344 1.322 1.359 1,178,118 1.3383 -1.60%
2014-04-08 0 1.880 1.870 1.880 1.780 1.880 2,197,000 4,031,150 1.8348 1.366 1.359 1.366 1.293 1.366 3,023,744 1.3332 5.03%
2014-04-07 0 1.790 1.780 1.790 1.780 1.890 1,619,000 2,954,830 1.8251 1.301 1.293 1.301 1.293 1.373 2,228,239 1.3261 -4.79%
2014-04-04 0 1.880 1.850 1.880 1.830 1.890 4,041,000 7,540,985 1.8661 1.366 1.344 1.366 1.330 1.373 5,561,651 1.3559 0.00%
2014-04-03 0 1.880 1.870 1.880 1.810 1.920 4,030,500 7,535,833 1.8697 1.366 1.359 1.366 1.315 1.395 5,547,200 1.3585 3.87%
2014-04-02 0 1.810 1.800 1.830 1.780 1.830 3,626,000 6,550,218 1.8065 1.315 1.308 1.330 1.293 1.330 4,990,484 1.3125 2.26%
2014-04-01 0 1.770 1.760 1.780 1.730 1.800 3,586,000 6,308,085 1.7591 1.286 1.279 1.293 1.257 1.308 4,935,432 1.2781 1.72%
2014-03-31 0 1.740 1.730 1.740 1.700 1.850 3,808,000 6,592,950 1.7313 1.264 1.257 1.264 1.235 1.344 5,240,972 1.2580 -3.33%
2014-03-28 0 1.800 1.770 1.810 1.670 1.810 6,041,000 10,594,895 1.7538 1.308 1.286 1.315 1.213 1.315 8,314,263 1.2743 2.27%
2014-03-27 0 1.760 1.760 1.780 1.740 1.900 6,201,500 11,096,048 1.7893 1.279 1.279 1.293 1.264 1.381 8,535,160 1.3000 -6.38%
2014-03-26 0 1.880 1.880 1.890 1.880 1.940 5,952,000 11,305,420 1.8994 1.366 1.366 1.373 1.366 1.410 8,191,771 1.3801 -3.09%
2014-03-25 0 1.940 1.930 1.940 1.890 2.080 9,362,000 18,036,690 1.9266 1.410 1.402 1.410 1.373 1.511 12,884,974 1.3998 -5.37%
2014-03-24 0 2.050 2.050 2.070 1.980 2.070 1,956,500 3,996,900 2.0429 1.489 1.489 1.504 1.439 1.504 2,692,742 1.4843 0.99%
2014-03-21 0 2.030 2.000 2.040 1.920 2.040 3,411,000 6,720,240 1.9702 1.475 1.453 1.482 1.395 1.482 4,694,579 1.4315 2.53%
2014-03-20 0 1.980 1.950 1.980 1.950 1.980 944,500 1,849,750 1.9584 1.439 1.417 1.439 1.417 1.439 1,299,921 1.4230 0.00%
2014-03-19 0 1.980 1.970 1.980 1.960 2.010 1,151,500 2,273,265 1.9742 1.439 1.431 1.439 1.424 1.460 1,584,816 1.4344 -0.50%
2014-03-18 0 1.990 1.970 1.990 1.930 1.990 1,765,000 3,447,600 1.9533 1.446 1.431 1.446 1.402 1.446 2,429,180 1.4192 2.58%
2014-03-17 0 1.940 1.940 1.970 1.920 2.040 2,484,500 4,831,458 1.9446 1.410 1.410 1.431 1.395 1.482 3,419,431 1.4129 -2.51%
2014-03-14 0 1.990 1.990 2.000 1.960 2.030 1,454,000 2,883,830 1.9834 1.446 1.446 1.453 1.424 1.475 2,001,148 1.4411 -1.49%
2014-03-13 0 2.020 2.010 2.020 2.000 2.080 1,577,000 3,208,930 2.0348 1.468 1.460 1.468 1.453 1.511 2,170,434 1.4785 -0.49%
2014-03-12 0 2.030 2.010 2.030 1.990 2.100 4,513,000 9,205,040 2.0397 1.475 1.460 1.475 1.446 1.526 6,211,267 1.4820 -0.98%
2014-03-11 0 2.050 2.050 2.060 2.000 2.060 1,537,000 3,141,040 2.0436 1.489 1.489 1.497 1.453 1.497 2,115,382 1.4849 2.50%
2014-03-10 0 2.000 2.000 2.010 2.000 2.100 2,399,000 4,928,240 2.0543 1.453 1.453 1.460 1.453 1.526 3,301,757 1.4926 -4.31%
2014-03-07 0 2.090 2.060 2.090 2.060 2.120 1,213,000 2,535,740 2.0905 1.519 1.497 1.519 1.497 1.540 1,669,459 1.5189 0.97%
2014-03-06 0 2.070 2.070 2.080 2.060 2.110 662,000 1,379,665 2.0841 1.504 1.504 1.511 1.497 1.533 911,114 1.5143 -1.90%
2014-03-05 0 2.110 2.100 2.110 2.100 2.140 433,000 912,200 2.1067 1.533 1.526 1.533 1.526 1.555 595,940 1.5307 0.96%
2014-03-04 0 2.090 2.080 2.100 2.080 2.120 1,044,500 2,195,500 2.1020 1.519 1.511 1.526 1.511 1.540 1,437,551 1.5272 -2.34%
2014-03-03 0 2.140 2.130 2.140 2.090 2.160 1,973,000 4,195,750 2.1266 1.555 1.548 1.555 1.519 1.569 2,715,451 1.5451 -0.47%
2014-02-28 0 2.150 2.120 2.150 2.080 2.150 2,719,000 5,720,795 2.1040 1.562 1.540 1.562 1.511 1.562 3,742,175 1.5287 2.38%
2014-02-27 0 2.100 2.090 2.110 2.030 2.120 2,448,000 5,104,340 2.0851 1.526 1.519 1.533 1.475 1.540 3,369,196 1.5150 2.94%
2014-02-26 0 2.040 2.040 2.050 1.990 2.050 1,812,000 3,656,720 2.0181 1.482 1.482 1.489 1.446 1.489 2,493,866 1.4663 1.49%
2014-02-25 0 2.010 2.000 2.030 2.000 2.060 1,164,000 2,347,765 2.0170 1.460 1.453 1.475 1.453 1.497 1,602,020 1.4655 -1.95%
2014-02-24 0 2.050 2.040 2.050 2.030 2.060 959,000 1,963,725 2.0477 1.489 1.482 1.489 1.475 1.497 1,319,877 1.4878 0.49%
2014-02-21 0 2.040 2.040 2.050 2.030 2.070 1,723,500 3,541,891 2.0551 1.482 1.482 1.489 1.475 1.504 2,372,063 1.4932 -1.92%
2014-02-20 0 2.080 2.060 2.080 2.050 2.120 1,790,000 3,709,215 2.0722 1.511 1.497 1.511 1.489 1.540 2,463,587 1.5056 -0.95%
2014-02-19 0 2.100 2.090 2.130 2.060 2.130 1,384,000 2,915,620 2.1067 1.526 1.519 1.548 1.497 1.548 1,904,807 1.5307 0.00%
2014-02-18 0 2.100 2.090 2.110 2.080 2.110 1,433,000 2,992,880 2.0885 1.526 1.519 1.533 1.511 1.533 1,972,246 1.5175 -0.47%
2014-02-17 0 2.110 2.080 2.110 2.070 2.180 2,868,500 6,040,785 2.1059 1.533 1.511 1.533 1.504 1.584 3,947,933 1.5301 0.48%
2014-02-14 0 2.100 2.100 2.110 2.090 2.220 3,545,000 7,602,830 2.1447 1.526 1.526 1.533 1.519 1.613 4,879,004 1.5583 -2.78%
2014-02-13 0 2.160 2.160 2.170 2.130 2.320 10,039,500 22,217,170 2.2130 1.569 1.569 1.577 1.548 1.686 13,817,421 1.6079 -2.26%
2014-02-12 0 2.210 2.190 2.210 2.090 2.210 3,912,000 8,435,731 2.1564 1.606 1.591 1.606 1.519 1.606 5,384,108 1.5668 6.76%
2014-02-11 0 2.070 2.050 2.070 2.040 2.080 1,204,000 2,470,225 2.0517 1.504 1.489 1.504 1.482 1.511 1,657,072 1.4907 1.47%
2014-02-10 0 2.040 2.030 2.040 2.000 2.040 1,584,000 3,209,440 2.0262 1.482 1.475 1.482 1.453 1.482 2,180,068 1.4722 1.49%
2014-02-07 0 2.010 2.010 2.020 1.990 2.050 2,371,637 4,758,538 2.0064 1.460 1.460 1.468 1.446 1.489 3,264,097 1.4578 1.01%
2014-02-06 0 1.990 1.980 1.990 1.960 1.990 1,286,500 2,544,490 1.9778 1.446 1.439 1.446 1.424 1.446 1,770,617 1.4371 0.00%
2014-02-05 0 1.990 1.970 1.990 1.960 2.010 1,337,000 2,655,160 1.9859 1.446 1.431 1.446 1.424 1.460 1,840,121 1.4429 -1.00%
2014-02-04 0 2.010 1.990 2.010 1.960 2.040 3,874,000 7,723,545 1.9937 1.460 1.446 1.460 1.424 1.482 5,331,808 1.4486 -0.50%
2014-01-30 0 2.020 2.030 2.050 1.980 2.060 911,000 1,840,695 2.0205 1.468 1.475 1.489 1.439 1.497 1,253,814 1.4681 -1.46%
2014-01-29 0 2.050 2.040 2.050 1.990 2.130 2,367,000 4,860,660 2.0535 1.489 1.482 1.489 1.446 1.548 3,257,716 1.4920 0.99%
2014-01-28 0 2.030 2.020 2.030 1.970 2.120 4,988,000 10,030,049 2.0108 1.475 1.468 1.475 1.431 1.540 6,865,013 1.4610 -0.98%
2014-01-27 0 2.050 2.050 2.060 2.020 2.140 5,777,000 12,014,830 2.0798 1.489 1.489 1.497 1.468 1.555 7,950,918 1.5111 -5.09%
2014-01-24 0 2.160 2.160 2.180 2.150 2.210 1,801,500 3,929,275 2.1811 1.569 1.569 1.584 1.562 1.606 2,479,415 1.5848 -1.37%
2014-01-23 0 2.190 2.170 2.190 2.170 2.240 3,632,000 7,928,380 2.1829 1.591 1.577 1.591 1.577 1.628 4,998,742 1.5861 -0.45%
2014-01-22 0 2.200 2.200 2.210 2.200 2.240 3,020,000 6,691,895 2.2159 1.598 1.598 1.606 1.598 1.628 4,156,443 1.6100 0.00%
2014-01-21 0 2.200 2.200 2.210 2.200 2.260 2,365,000 5,251,415 2.2205 1.598 1.598 1.606 1.598 1.642 3,254,963 1.6134 0.46%
2014-01-20 0 2.190 2.190 2.200 2.180 2.260 1,770,000 3,924,080 2.2170 1.591 1.591 1.598 1.584 1.642 2,436,061 1.6108 -3.52%
2014-01-17 0 2.270 2.260 2.270 2.240 2.300 1,209,000 2,737,550 2.2643 1.649 1.642 1.649 1.628 1.671 1,663,954 1.6452 0.44%
2014-01-16 0 2.260 2.260 2.270 2.240 2.310 1,898,500 4,318,385 2.2746 1.642 1.642 1.649 1.628 1.678 2,612,916 1.6527 -1.74%
2014-01-15 0 2.300 2.290 2.310 2.290 2.360 2,865,000 6,601,085 2.3040 1.671 1.664 1.678 1.664 1.715 3,943,116 1.6741 -1.71%
2014-01-14 0 2.340 2.330 2.340 2.320 2.370 1,404,000 3,280,430 2.3365 1.700 1.693 1.700 1.686 1.722 1,932,333 1.6977 -1.27%
2014-01-13 0 2.370 2.370 2.380 2.320 2.400 1,033,700 2,449,935 2.3701 1.722 1.722 1.729 1.686 1.744 1,422,687 1.7220 0.85%
2014-01-10 0 2.350 2.350 2.360 2.340 2.400 1,746,000 4,136,650 2.3692 1.707 1.707 1.715 1.700 1.744 2,403,030 1.7214 0.43%
2014-01-09 0 2.340 2.330 2.340 2.330 2.390 2,702,500 6,377,270 2.3598 1.700 1.693 1.700 1.693 1.737 3,719,466 1.7146 -2.50%
2014-01-08 0 2.400 2.390 2.400 2.360 2.430 1,339,420 3,204,143 2.3922 1.744 1.737 1.744 1.715 1.766 1,843,451 1.7381 -0.41%
2014-01-07 0 2.410 2.400 2.420 2.380 2.440 1,814,305 4,366,249 2.4066 1.751 1.744 1.758 1.729 1.773 2,497,038 1.7486 0.84%
2014-01-06 0 2.390 2.380 2.390 2.320 2.440 3,450,000 8,303,785 2.4069 1.737 1.729 1.737 1.686 1.773 4,748,255 1.7488 2.14%
2014-01-03 0 2.340 2.330 2.340 2.330 2.390 2,726,000 6,412,600 2.3524 1.700 1.693 1.700 1.693 1.737 3,751,809 1.7092 -2.50%
2014-01-02 0 2.400 2.380 2.400 2.360 2.440 2,575,500 6,161,910 2.3925 1.744 1.729 1.744 1.715 1.773 3,544,675 1.7384 -1.23%
2013-12-31 0 2.430 2.410 2.430 2.410 2.450 1,719,000 4,172,875 2.4275 1.766 1.751 1.766 1.751 1.780 2,365,869 1.7638 0.00%
2013-12-30 0 2.430 2.420 2.430 2.420 2.500 3,107,500 7,603,395 2.4468 1.766 1.758 1.766 1.758 1.816 4,276,870 1.7778 -0.41%
2013-12-27 0 2.440 2.430 2.440 2.370 2.450 3,561,500 8,596,055 2.4136 1.773 1.766 1.773 1.722 1.780 4,901,713 1.7537 1.67%
2013-12-24 0 2.400 2.390 2.400 2.360 2.410 849,171 2,023,450 2.3829 1.744 1.737 1.744 1.715 1.751 1,168,719 1.7313 0.84%
2013-12-23 0 2.380 2.360 2.390 2.330 2.420 5,188,000 12,344,040 2.3793 1.729 1.715 1.737 1.693 1.758 7,140,274 1.7288 0.00%
2013-12-20 0 2.380 2.380 2.400 2.360 2.430 4,149,500 9,879,260 2.3808 1.729 1.729 1.744 1.715 1.766 5,710,980 1.7299 0.00%
2013-12-19 0 2.380 2.380 2.420 2.370 2.510 4,614,500 11,279,615 2.4444 1.729 1.729 1.758 1.722 1.824 6,350,963 1.7760 -4.03%
2013-12-18 0 2.480 2.480 2.490 2.470 2.510 3,574,000 8,882,120 2.4852 1.802 1.802 1.809 1.795 1.824 4,918,916 1.8057 -0.80%
2013-12-17 0 2.500 2.480 2.500 2.470 2.530 5,105,243 12,732,915 2.4941 1.816 1.802 1.816 1.795 1.838 7,026,375 1.8122 3.31%
2013-12-16 0 2.420 2.420 2.450 2.410 2.510 5,242,000 12,775,995 2.4372 1.758 1.758 1.780 1.751 1.824 7,214,594 1.7709 -3.20%
2013-12-13 0 2.500 2.490 2.500 2.480 2.540 1,476,019 3,709,167 2.5130 1.816 1.809 1.816 1.802 1.846 2,031,453 1.8259 0.00%
2013-12-12 0 2.500 2.490 2.500 2.480 2.640 3,198,000 8,117,665 2.5384 1.816 1.809 1.816 1.802 1.918 4,401,426 1.8443 -1.19%
2013-12-11 0 2.530 2.520 2.540 2.510 2.630 3,231,500 8,239,140 2.5496 1.838 1.831 1.846 1.824 1.911 4,447,532 1.8525 -3.80%
2013-12-10 0 2.630 2.620 2.630 2.600 2.670 2,288,000 5,998,820 2.6219 1.911 1.904 1.911 1.889 1.940 3,148,987 1.9050 -0.75%
2013-12-09 0 2.650 2.640 2.650 2.620 2.720 3,601,500 9,596,850 2.6647 1.925 1.918 1.925 1.904 1.976 4,956,765 1.9361 -1.49%
2013-12-06 0 2.690 2.690 2.700 2.680 2.770 3,365,000 9,093,780 2.7025 1.955 1.955 1.962 1.947 2.013 4,631,269 1.9636 -1.47%
2013-12-05 0 2.730 2.720 2.730 2.650 2.730 3,560,500 9,627,740 2.7040 1.984 1.976 1.984 1.925 1.984 4,900,336 1.9647 1.49%
2013-12-04 0 2.690 2.680 2.710 2.620 2.740 8,613,000 23,112,065 2.6834 1.955 1.947 1.969 1.904 1.991 11,854,121 1.9497 -2.54%
2013-12-03 0 2.760 2.750 2.760 2.750 2.860 9,895,000 27,658,580 2.7952 2.005 1.998 2.005 1.998 2.078 13,618,545 2.0309 -1.78%
2013-12-02 0 2.810 2.800 2.810 2.740 2.810 9,533,000 26,522,650 2.7822 2.042 2.034 2.042 1.991 2.042 13,120,322 2.0215 1.81%
2013-11-29 0 2.760 2.750 2.780 2.710 2.790 8,113,000 22,351,700 2.7550 2.005 1.998 2.020 1.969 2.027 11,165,968 2.0018 2.22%
2013-11-28 0 2.700 2.690 2.700 2.670 2.740 5,260,000 14,238,670 2.7070 1.962 1.955 1.962 1.940 1.991 7,239,368 1.9668 1.50%
2013-11-27 0 2.660 2.660 2.670 2.660 2.740 8,873,000 23,886,820 2.6921 1.933 1.933 1.940 1.933 1.991 12,211,960 1.9560 -0.75%
2013-11-26 0 2.680 2.670 2.680 2.610 2.750 16,433,000 44,581,660 2.7129 1.947 1.940 1.947 1.896 1.998 22,616,831 1.9712 2.29%
2013-11-25 0 2.620 2.600 2.620 2.550 2.650 7,660,500 19,990,650 2.6096 1.904 1.889 1.904 1.853 1.925 10,543,190 1.8961 3.15%
2013-11-22 0 2.540 2.530 2.540 2.530 2.620 4,613,500 11,806,915 2.5592 1.846 1.838 1.846 1.838 1.904 6,349,586 1.8595 -1.17%
2013-11-21 0 2.570 2.550 2.560 2.520 2.720 20,810,002 54,770,105 2.6319 1.867 1.853 1.860 1.831 1.976 28,640,924 1.9123 -0.39%
2013-11-20 0 2.580 2.570 2.590 2.290 2.610 36,403,500 90,492,655 2.4858 1.875 1.867 1.882 1.664 1.896 50,102,343 1.8062 12.66%
2013-11-19 0 2.290 2.280 2.290 2.160 2.290 8,718,500 19,376,115 2.2224 1.664 1.657 1.664 1.569 1.664 11,999,321 1.6148 5.53%
2013-11-18 0 2.170 2.160 2.170 2.150 2.190 3,681,500 7,961,659 2.1626 1.577 1.569 1.577 1.562 1.591 5,066,869 1.5713 1.88%
2013-11-15 0 2.130 2.120 2.140 2.120 2.150 2,268,000 4,847,763 2.1375 1.548 1.540 1.555 1.540 1.562 3,121,461 1.5530 -0.47%
2013-11-14 0 2.140 2.120 2.160 2.110 2.170 3,121,000 6,668,105 2.1365 1.555 1.540 1.569 1.533 1.577 4,295,450 1.5524 1.42%
2013-11-13 0 2.110 2.100 2.120 2.100 2.180 2,922,000 6,213,405 2.1264 1.533 1.526 1.540 1.526 1.584 4,021,565 1.5450 -4.52%
2013-11-12 0 2.210 2.210 2.220 2.200 2.240 2,264,500 5,021,345 2.2174 1.606 1.606 1.613 1.598 1.628 3,116,644 1.6111 0.45%
2013-11-11 0 2.200 2.200 2.210 2.190 2.260 1,316,000 2,916,110 2.2159 1.598 1.598 1.606 1.591 1.642 1,811,218 1.6100 0.00%
2013-11-08 0 2.200 2.190 2.200 2.180 2.260 3,046,500 6,743,610 2.2136 1.598 1.591 1.598 1.584 1.642 4,192,915 1.6083 -2.65%
2013-11-07 0 2.260 2.250 2.270 2.240 2.290 2,282,000 5,155,455 2.2592 1.642 1.635 1.649 1.628 1.664 3,140,730 1.6415 -1.74%
2013-11-06 0 2.300 2.290 2.300 2.250 2.310 6,371,500 14,633,380 2.2967 1.671 1.664 1.671 1.635 1.678 8,769,132 1.6687 0.88%
2013-11-05 0 2.280 2.270 2.280 2.250 2.310 5,263,000 11,969,030 2.2742 1.657 1.649 1.657 1.635 1.678 7,243,497 1.6524 0.44%
2013-11-04 0 2.270 2.270 2.280 2.230 2.280 10,941,230 24,732,186 2.2605 1.649 1.649 1.657 1.620 1.657 15,058,477 1.6424 0.89%
2013-11-01 0 2.250 2.240 2.270 2.210 2.270 2,219,000 4,990,985 2.2492 1.635 1.628 1.649 1.606 1.649 3,054,022 1.6342 0.45%
2013-10-31 0 2.240 2.220 2.250 2.210 2.270 3,959,500 8,905,275 2.2491 1.628 1.613 1.635 1.606 1.649 5,449,482 1.6342 0.00%
2013-10-30 0 2.240 2.240 2.250 2.230 2.260 3,513,500 7,889,144 2.2454 1.628 1.628 1.635 1.620 1.642 4,835,650 1.6315 -0.44%
2013-10-29 0 2.250 2.240 2.250 2.240 2.320 4,302,000 9,705,427 2.2560 1.635 1.628 1.635 1.628 1.686 5,920,867 1.6392 -0.88%
2013-10-28 0 2.270 2.260 2.270 2.250 2.300 3,415,000 7,749,040 2.2691 1.649 1.642 1.649 1.635 1.671 4,700,084 1.6487 -0.44%
2013-10-25 0 2.280 2.270 2.280 2.250 2.340 4,702,000 10,723,085 2.2805 1.657 1.649 1.657 1.635 1.700 6,471,389 1.6570 0.00%
2013-10-24 0 2.280 2.280 2.290 2.280 2.350 7,035,000 16,183,342 2.3004 1.657 1.657 1.664 1.657 1.707 9,682,310 1.6714 -3.39%
2013-10-23 0 2.360 2.350 2.370 2.330 2.400 4,064,000 9,665,910 2.3784 1.715 1.707 1.722 1.693 1.744 5,593,306 1.7281 -1.26%
2013-10-22 0 2.390 2.370 2.400 2.370 2.400 1,768,000 4,205,670 2.3788 1.737 1.722 1.744 1.722 1.744 2,433,308 1.7284 0.42%
2013-10-21 0 2.380 2.380 2.390 2.370 2.430 1,645,000 3,930,495 2.3894 1.729 1.729 1.737 1.722 1.766 2,264,023 1.7361 -0.42%
2013-10-18 0 2.390 2.380 2.390 2.360 2.400 3,725,000 8,862,640 2.3792 1.737 1.729 1.737 1.715 1.744 5,126,739 1.7287 0.00%
2013-10-17 0 2.390 2.380 2.390 2.360 2.490 1,902,000 4,586,140 2.4112 1.737 1.729 1.737 1.715 1.809 2,617,733 1.7520 -2.45%
2013-10-16 0 2.450 2.430 2.450 2.420 2.490 9,685,000 23,689,910 2.4460 1.780 1.766 1.780 1.758 1.809 13,329,520 1.7773 0.00%
2013-10-15 0 2.450 2.450 2.460 2.430 2.480 6,552,000 16,068,705 2.4525 1.780 1.780 1.787 1.766 1.802 9,017,555 1.7819 1.24%
2013-10-11 0 2.420 2.400 2.420 2.330 2.420 9,286,000 22,257,205 2.3969 1.758 1.744 1.758 1.693 1.758 12,780,374 1.7415 3.42%
2013-10-10 0 2.340 2.340 2.350 2.320 2.390 2,462,000 5,773,310 2.3450 1.700 1.700 1.707 1.686 1.737 3,388,465 1.7038 -0.43%
2013-10-09 0 2.350 2.330 2.350 2.300 2.350 860,000 2,002,260 2.3282 1.707 1.693 1.707 1.671 1.707 1,183,623 1.6916 0.86%
2013-10-08 0 2.330 2.330 2.340 2.290 2.360 917,500 2,143,115 2.3358 1.693 1.693 1.700 1.664 1.715 1,262,760 1.6972 0.87%
2013-10-07 0 2.310 2.300 2.310 2.300 2.350 1,018,000 2,350,660 2.3091 1.678 1.671 1.678 1.671 1.707 1,401,079 1.6777 -1.70%
2013-10-04 0 2.350 2.340 2.350 2.320 2.350 1,134,000 2,651,810 2.3385 1.707 1.700 1.707 1.686 1.707 1,560,731 1.6991 0.00%
2013-10-03 0 2.350 2.340 2.350 2.280 2.350 4,784,500 11,026,915 2.3047 1.707 1.700 1.707 1.657 1.707 6,584,934 1.6746 0.00%
2013-10-02 0 2.350 2.340 2.350 2.320 2.380 1,498,500 3,508,990 2.3417 1.707 1.700 1.707 1.686 1.729 2,062,394 1.7014 -0.42%
2013-09-30 0 2.360 2.340 2.360 2.320 2.420 2,993,000 7,023,156 2.3465 1.715 1.700 1.715 1.686 1.758 4,119,283 1.7049 -2.88%
2013-09-27 0 2.430 2.410 2.430 2.320 2.440 4,042,500 9,614,147 2.3783 1.766 1.751 1.766 1.686 1.773 5,563,716 1.7280 3.40%
2013-09-26 0 2.350 2.350 2.380 2.330 2.400 3,017,500 7,140,695 2.3664 1.707 1.707 1.729 1.693 1.744 4,153,002 1.7194 1.29%
2013-09-25 0 2.320 2.300 2.320 2.300 2.430 7,667,000 17,986,375 2.3459 1.686 1.671 1.686 1.671 1.766 10,552,136 1.7045 -4.13%
2013-09-24 0 2.420 2.410 2.420 2.400 2.460 3,553,600 8,586,085 2.4162 1.758 1.751 1.758 1.744 1.787 4,890,840 1.7555 0.41%
2013-09-23 0 2.410 2.410 2.420 2.380 2.510 2,402,000 5,837,230 2.4302 1.751 1.751 1.758 1.729 1.824 3,305,886 1.7657 -2.43%
2013-09-19 0 2.470 2.470 2.500 2.470 2.550 2,394,500 6,018,720 2.5136 1.795 1.795 1.816 1.795 1.853 3,295,564 1.8263 0.41%
2013-09-18 0 2.460 2.450 2.460 2.440 2.510 1,996,000 4,903,745 2.4568 1.787 1.780 1.787 1.773 1.824 2,747,106 1.7851 -0.81%
2013-09-17 0 2.480 2.480 2.490 2.430 2.510 862,500 2,146,085 2.4882 1.802 1.802 1.809 1.766 1.824 1,187,064 1.8079 0.00%
2013-09-16 0 2.480 2.470 2.490 2.470 2.550 1,227,500 3,074,390 2.5046 1.802 1.795 1.809 1.795 1.853 1,689,415 1.8198 -2.36%
2013-09-13 0 2.540 2.530 2.550 2.440 2.580 3,726,000 9,355,930 2.5110 1.846 1.838 1.853 1.773 1.875 5,128,115 1.8244 -1.17%
2013-09-12 0 2.570 2.540 2.570 2.530 2.600 4,977,000 12,779,497 2.5677 1.867 1.846 1.867 1.838 1.889 6,849,873 1.8657 0.39%
2013-09-11 0 2.560 2.560 2.570 2.480 2.590 4,909,005 12,457,932 2.5378 1.860 1.860 1.867 1.802 1.882 6,756,291 1.8439 0.79%
2013-09-10 0 2.540 2.530 2.560 2.510 2.600 6,947,500 17,747,690 2.5545 1.846 1.838 1.860 1.824 1.889 9,561,884 1.8561 -0.78%
2013-09-09 0 2.560 2.550 2.560 2.480 2.610 7,739,500 19,691,265 2.5443 1.860 1.853 1.860 1.802 1.896 10,651,918 1.8486 0.39%
2013-09-06 0 2.550 2.550 2.560 2.460 2.580 5,578,000 14,033,230 2.5158 1.853 1.853 1.860 1.787 1.875 7,677,033 1.8279 4.08%
2013-09-05 0 2.450 2.440 2.450 2.360 2.470 4,324,500 10,575,490 2.4455 1.780 1.773 1.780 1.715 1.795 5,951,834 1.7768 3.81%
2013-09-04 0 2.360 2.350 2.360 2.310 2.410 2,563,000 6,058,805 2.3640 1.715 1.707 1.715 1.678 1.751 3,527,471 1.7176 0.43%
2013-09-03 0 2.350 2.330 2.350 2.280 2.390 8,844,798 20,858,214 2.3582 1.707 1.693 1.707 1.657 1.737 12,173,146 1.7135 3.07%
2013-09-02 0 2.280 2.270 2.280 2.240 2.320 6,845,500 15,569,355 2.2744 1.657 1.649 1.657 1.628 1.686 9,421,500 1.6525 0.88%
2013-08-30 0 2.260 2.250 2.260 2.230 2.290 2,029,000 4,594,150 2.2642 1.642 1.635 1.642 1.620 1.664 2,792,524 1.6452 -2.16%
2013-08-29 0 2.310 2.300 2.310 2.270 2.360 1,631,000 3,742,486 2.2946 1.678 1.671 1.678 1.649 1.715 2,244,755 1.6672 0.00%
2013-08-28 0 2.310 2.300 2.320 2.250 2.380 5,148,500 11,818,187 2.2955 1.678 1.671 1.686 1.635 1.729 7,085,910 1.6678 -3.35%
2013-08-27 0 2.390 2.370 2.410 2.340 2.440 1,883,000 4,493,960 2.3866 1.737 1.722 1.751 1.700 1.773 2,591,584 1.7341 -2.05%
2013-08-26 0 2.440 2.430 2.440 2.420 2.500 599,000 1,465,190 2.4461 1.773 1.766 1.773 1.758 1.816 824,407 1.7773 -0.81%
2013-08-23 0 2.460 2.450 2.460 2.400 2.520 4,068,000 10,051,640 2.4709 1.787 1.780 1.787 1.744 1.831 5,598,811 1.7953 2.93%
2013-08-22 0 2.390 2.390 2.400 2.320 2.450 1,898,140 4,517,315 2.3799 1.737 1.737 1.744 1.686 1.780 2,612,421 1.7292 -0.42%
2013-08-21 0 2.400 2.400 2.430 2.340 2.470 4,052,000 9,650,160 2.3816 1.744 1.744 1.766 1.700 1.795 5,576,791 1.7304 -2.83%
2013-08-20 0 2.470 2.470 2.480 2.460 2.690 4,083,000 10,344,438 2.5335 1.795 1.795 1.802 1.787 1.955 5,619,456 1.8408 -6.44%
2013-08-19 0 2.640 2.640 2.650 2.620 2.660 2,367,000 6,252,590 2.6416 1.918 1.918 1.925 1.904 1.933 3,257,716 1.9193 -0.75%
2013-08-16 0 2.660 2.650 2.660 2.540 2.720 3,056,245 8,077,586 2.6430 1.933 1.925 1.933 1.846 1.976 4,206,327 1.9203 1.53%
2013-08-15 0 2.620 2.620 2.630 2.600 2.750 4,774,500 12,743,260 2.6690 1.904 1.904 1.911 1.889 1.998 6,571,171 1.9393 0.38%
2013-08-13 0 2.610 2.610 2.620 2.520 2.650 3,322,000 8,667,145 2.6090 1.896 1.896 1.904 1.831 1.925 4,572,087 1.8957 1.56%
2013-08-12 0 2.570 2.560 2.570 2.490 2.570 4,565,500 11,608,000 2.5425 1.867 1.860 1.867 1.809 1.867 6,283,524 1.8474 2.39%
2013-08-09 0 2.510 2.490 2.510 2.450 2.510 1,586,000 3,937,000 2.4823 1.824 1.809 1.824 1.780 1.824 2,182,821 1.8036 2.45%
2013-08-08 0 2.450 2.450 2.460 2.450 2.510 3,430,500 8,486,765 2.4739 1.780 1.780 1.787 1.780 1.824 4,721,417 1.7975 0.41%
2013-08-07 0 2.440 2.430 2.440 2.400 2.530 4,412,500 10,926,640 2.4763 1.773 1.766 1.773 1.744 1.838 6,072,949 1.7992 1.24%
2013-08-06 0 2.410 2.410 2.430 2.330 2.430 1,921,500 4,548,160 2.3670 1.751 1.751 1.766 1.693 1.766 2,644,571 1.7198 0.00%
2013-08-05 0 2.410 2.400 2.410 2.390 2.430 2,561,000 6,162,920 2.4065 1.751 1.744 1.751 1.737 1.766 3,524,719 1.7485 0.84%
2013-08-02 0 2.390 2.380 2.390 2.280 2.400 5,451,000 12,799,680 2.3481 1.737 1.729 1.737 1.657 1.744 7,502,242 1.7061 4.37%
2013-08-01 0 2.290 2.270 2.290 2.220 2.330 2,373,500 5,404,770 2.2771 1.664 1.649 1.664 1.613 1.693 3,266,662 1.6545 0.44%
2013-07-31 0 2.280 2.260 2.280 2.260 2.370 1,628,500 3,737,320 2.2949 1.657 1.642 1.657 1.642 1.722 2,241,314 1.6675 0.44%
2013-07-30 0 2.270 2.260 2.280 2.260 2.360 4,024,500 9,350,710 2.3234 1.649 1.642 1.657 1.642 1.715 5,538,942 1.6882 -3.40%
2013-07-29 0 2.350 2.350 2.360 2.310 2.410 5,654,500 13,261,910 2.3454 1.707 1.707 1.715 1.678 1.751 7,782,320 1.7041 -3.29%
2013-07-26 0 2.430 2.430 2.440 2.380 2.450 11,040,500 26,790,350 2.4266 1.766 1.766 1.773 1.729 1.780 15,195,103 1.7631 0.83%
2013-07-25 0 2.410 2.410 2.420 2.310 2.420 9,001,005 21,375,031 2.3747 1.751 1.751 1.758 1.678 1.758 12,388,134 1.7254 2.99%
2013-07-24 0 2.340 2.340 2.350 2.310 2.380 4,722,500 11,051,370 2.3402 1.700 1.700 1.707 1.678 1.729 6,499,604 1.7003 -0.43%
2013-07-23 0 2.350 2.350 2.360 2.260 2.370 4,775,500 11,125,125 2.3296 1.707 1.707 1.715 1.642 1.722 6,572,548 1.6927 2.17%
2013-07-22 0 2.300 2.290 2.300 2.150 2.300 4,804,500 10,779,335 2.2436 1.671 1.664 1.671 1.562 1.671 6,612,461 1.6302 1.77%
2013-07-19 0 2.260 2.260 2.270 2.240 2.310 4,124,000 9,349,660 2.2671 1.642 1.642 1.649 1.628 1.678 5,675,885 1.6473 -2.59%
2013-07-18 0 2.320 2.290 2.320 2.170 2.320 12,386,000 27,833,830 2.2472 1.686 1.664 1.686 1.577 1.686 17,046,922 1.6328 6.91%
2013-07-17 0 2.170 2.170 2.180 2.130 2.180 5,311,000 11,468,442 2.1594 1.577 1.577 1.584 1.548 1.584 7,309,559 1.5690 1.40%
2013-07-16 0 2.140 2.120 2.150 2.060 2.150 6,937,000 14,675,366 2.1155 1.555 1.540 1.562 1.497 1.562 9,547,432 1.5371 3.38%
2013-07-15 0 2.070 2.070 2.100 2.060 2.130 4,888,000 10,211,600 2.0891 1.504 1.504 1.526 1.497 1.548 6,727,382 1.5179 -1.43%
2013-07-12 0 2.100 2.080 2.100 2.080 2.120 4,609,000 9,669,825 2.0980 1.526 1.511 1.526 1.511 1.540 6,343,393 1.5244 1.45%
2013-07-11 0 2.070 2.070 2.080 2.000 2.150 6,132,000 12,785,414 2.0850 1.504 1.504 1.511 1.453 1.562 8,439,506 1.5149 2.99%
2013-07-10 0 2.010 2.010 2.020 1.950 2.020 4,522,500 8,997,110 1.9894 1.460 1.460 1.468 1.417 1.468 6,224,342 1.4455 0.50%
2013-07-09 0 2.000 2.000 2.010 1.950 2.010 3,744,000 7,411,160 1.9795 1.453 1.453 1.460 1.417 1.460 5,152,888 1.4383 0.00%
2013-07-08 0 2.000 1.990 2.000 1.890 2.000 6,768,004 13,194,322 1.9495 1.453 1.446 1.453 1.373 1.453 9,314,842 1.4165 1.01%
2013-07-05 0 1.980 1.970 1.980 1.870 2.060 10,345,001 20,562,451 1.9877 1.439 1.431 1.439 1.359 1.497 14,237,884 1.4442 4.21%
2013-07-04 0 1.900 1.900 1.910 1.800 1.920 6,078,000 11,333,765 1.8647 1.381 1.381 1.388 1.308 1.395 8,365,186 1.3549 5.56%
2013-07-03 0 1.800 1.800 1.810 1.760 1.950 13,023,000 23,541,530 1.8077 1.308 1.308 1.315 1.279 1.417 17,923,629 1.3134 -5.76%
2013-07-02 0 1.910 1.900 1.910 1.890 2.000 8,706,052 16,666,072 1.9143 1.388 1.381 1.388 1.373 1.453 11,982,189 1.3909 -2.05%
2013-06-28 0 1.950 1.940 1.970 1.930 2.020 13,182,000 26,072,955 1.9779 1.417 1.410 1.431 1.402 1.468 18,142,461 1.4371 0.00%
2013-06-27 0 1.950 1.950 1.960 1.940 2.110 21,020,700 42,408,396 2.0175 1.417 1.417 1.424 1.410 1.533 28,930,909 1.4659 -4.88%
2013-06-26 0 2.050 2.050 2.060 1.990 2.270 13,249,500 27,355,045 2.0646 1.489 1.489 1.497 1.446 1.649 18,235,362 1.5001 -6.65%
2013-06-25 0 2.260 2.250 2.270 2.000 2.260 6,229,017 13,314,190 2.1374 1.596 1.589 1.603 1.412 1.596 8,822,883 1.5091 3.20%
2013-06-24 0 2.190 2.180 2.190 2.160 2.330 4,032,060 8,968,029 2.2242 1.546 1.539 1.546 1.525 1.645 5,711,077 1.5703 -5.19%
2013-06-21 0 2.310 2.300 2.340 2.240 2.340 5,636,000 12,906,280 2.2900 1.631 1.624 1.652 1.581 1.652 7,982,924 1.6167 -1.70%
2013-06-20 0 2.350 2.320 2.360 2.280 2.480 6,515,000 15,346,205 2.3555 1.659 1.638 1.666 1.610 1.751 9,227,954 1.6630 -5.62%
2013-06-19 0 2.490 2.480 2.490 2.460 2.660 7,746,000 19,518,920 2.5199 1.758 1.751 1.758 1.737 1.878 10,971,563 1.7790 -5.68%
2013-06-18 0 2.640 2.640 2.650 2.620 2.790 3,537,500 9,430,470 2.6659 1.864 1.864 1.871 1.850 1.970 5,010,574 1.8821 -3.30%
2013-06-17 0 2.730 2.730 2.740 2.710 2.780 2,294,000 6,290,100 2.7420 1.927 1.927 1.934 1.913 1.963 3,249,260 1.9359 -0.36%
2013-06-14 0 2.740 2.720 2.740 2.670 2.920 10,365,000 28,469,333 2.7467 1.934 1.920 1.934 1.885 2.062 14,681,158 1.9392 -4.53%
2013-06-13 0 2.870 2.840 2.870 2.830 2.970 2,652,000 7,589,770 2.8619 2.026 2.005 2.026 1.998 2.097 3,756,337 2.0205 -2.05%
2013-06-11 0 2.930 2.930 2.940 2.930 3.000 2,599,000 7,701,016 2.9631 2.069 2.069 2.076 2.069 2.118 3,681,267 2.0919 -0.34%
2013-06-10 0 2.940 2.930 2.940 2.930 3.010 1,711,500 5,037,932 2.9436 2.076 2.069 2.076 2.069 2.125 2,424,197 2.0782 0.00%
2013-06-07 0 2.940 2.940 2.950 2.940 3.010 2,617,000 7,762,480 2.9662 2.076 2.076 2.083 2.076 2.125 3,706,762 2.0941 -1.01%
2013-06-06 0 2.970 2.970 2.980 2.960 3.030 2,900,000 8,630,546 2.9761 2.097 2.097 2.104 2.090 2.139 4,107,608 2.1011 -1.33%
2013-06-05 0 3.010 3.000 3.010 2.960 3.030 2,168,000 6,525,154 3.0098 2.125 2.118 2.125 2.090 2.139 3,070,791 2.1249 1.69%
2013-06-04 0 2.960 2.960 2.970 2.940 3.020 2,280,500 6,770,655 2.9689 2.090 2.090 2.097 2.076 2.132 3,230,138 2.0961 -1.66%
2013-06-03 0 3.010 3.000 3.010 3.000 3.080 2,977,982 9,007,428 3.0247 2.125 2.118 2.125 2.118 2.175 4,218,063 2.1354 -1.63%
2013-05-31 0 3.060 3.060 3.070 3.020 3.100 3,421,102 10,445,815 3.0533 2.160 2.160 2.167 2.132 2.189 4,845,706 2.1557 0.99%
2013-05-30 0 3.030 3.030 3.040 3.010 3.040 2,823,007 8,542,523 3.0260 2.139 2.139 2.146 2.125 2.146 3,998,554 2.1364 -0.33%
2013-05-29 0 3.040 3.030 3.040 3.020 3.140 5,700,000 17,374,055 3.0481 2.146 2.139 2.146 2.132 2.217 8,073,575 2.1520 -1.94%
2013-05-28 0 3.100 3.100 3.110 2.950 3.120 9,547,500 29,291,555 3.0680 2.189 2.189 2.196 2.083 2.203 13,523,237 2.1660 5.80%
2013-05-27 0 2.930 2.930 2.950 2.930 3.020 4,837,741 14,316,760 2.9594 2.069 2.069 2.083 2.069 2.132 6,852,257 2.0893 -2.66%
2013-05-24 0 3.010 3.010 3.030 2.960 3.050 5,143,500 15,429,790 2.9999 2.125 2.125 2.139 2.090 2.153 7,285,339 2.1179 0.67%
2013-05-23 0 2.990 2.980 2.990 2.980 3.130 7,733,000 23,473,350 3.0355 2.111 2.104 2.111 2.104 2.210 10,953,149 2.1431 -2.92%
2013-05-22 0 3.080 3.070 3.090 3.030 3.210 12,099,000 37,905,435 3.1329 2.175 2.167 2.182 2.139 2.266 17,137,224 2.2119 -1.91%
2013-05-21 0 3.140 3.130 3.140 3.000 3.200 19,695,000 61,628,185 3.1291 2.217 2.210 2.217 2.118 2.259 27,896,325 2.2092 7.17%
2013-05-20 0 2.930 2.940 2.950 2.920 3.050 5,553,500 16,508,385 2.9726 2.069 2.076 2.083 2.062 2.153 7,866,069 2.0987 -2.66%
2013-05-16 0 3.010 3.000 3.020 3.000 3.070 2,809,000 8,499,315 3.0257 2.125 2.118 2.132 2.118 2.167 3,978,714 2.1362 0.00%
2013-05-15 0 3.010 3.010 3.020 2.980 3.080 3,930,055 11,879,749 3.0228 2.125 2.125 2.132 2.104 2.175 5,566,595 2.1341 -1.31%
2013-05-14 0 3.050 3.050 3.070 3.030 3.110 3,258,000 9,966,425 3.0591 2.153 2.153 2.167 2.139 2.196 4,614,685 2.1597 -0.33%
2013-05-13 0 3.060 3.050 3.060 3.050 3.240 8,239,646 25,763,180 3.1267 2.160 2.153 2.160 2.153 2.287 11,670,771 2.2075 -3.47%
2013-05-10 0 3.170 3.170 3.180 3.010 3.250 11,012,700 34,797,225 3.1597 2.238 2.238 2.245 2.125 2.295 15,598,571 2.2308 4.97%
2013-05-09 0 3.020 3.010 3.020 2.990 3.050 5,257,500 15,849,145 3.0146 2.132 2.125 2.132 2.111 2.153 7,446,810 2.1283 0.33%
2013-05-08 0 3.010 3.010 3.020 2.930 3.070 13,685,841 41,438,218 3.0278 2.125 2.125 2.132 2.069 2.167 19,384,852 2.1377 3.79%
2013-05-07 0 2.900 2.890 2.900 2.880 3.030 12,302,100 36,024,906 2.9284 2.047 2.040 2.047 2.033 2.139 17,424,898 2.0674 -2.68%
2013-05-06 0 2.980 2.970 2.980 2.960 3.020 3,552,000 10,619,466 2.9897 2.104 2.097 2.104 2.090 2.132 5,031,112 2.1108 0.00%
2013-05-03 0 2.980 2.960 2.970 2.930 3.100 11,697,041 35,166,489 3.0064 2.104 2.090 2.097 2.069 2.189 16,567,883 2.1226 -1.32%
2013-05-02 0 3.020 3.010 3.020 3.000 3.110 8,149,800 24,723,637 3.0336 2.132 2.125 2.132 2.118 2.196 11,543,512 2.1418 -2.89%
2013-04-30 0 3.110 3.110 3.120 3.030 3.240 10,027,443 31,137,942 3.1053 2.196 2.196 2.203 2.139 2.287 14,203,037 2.1923 -2.51%
2013-04-29 0 3.190 3.180 3.190 3.180 3.270 5,451,500 17,457,545 3.2023 2.252 2.245 2.252 2.245 2.309 7,721,595 2.2609 -2.45%
2013-04-26 0 3.270 3.250 3.270 3.240 3.310 2,174,800 7,098,598 3.2640 2.309 2.295 2.309 2.287 2.337 3,080,423 2.3044 0.00%
2013-04-25 0 3.270 3.260 3.270 3.250 3.340 5,814,628 19,172,344 3.2973 2.309 2.302 2.309 2.295 2.358 8,235,936 2.3279 -1.21%
2013-04-24 0 3.310 3.300 3.310 3.230 3.310 2,943,500 9,606,390 3.2636 2.337 2.330 2.337 2.280 2.337 4,169,222 2.3041 2.80%
2013-04-23 0 3.220 3.210 3.230 3.210 3.270 1,065,500 3,435,345 3.2242 2.273 2.266 2.280 2.266 2.309 1,509,192 2.2763 -0.92%
2013-04-22 0 3.250 3.240 3.250 3.230 3.280 2,680,000 8,706,490 3.2487 2.295 2.287 2.295 2.280 2.316 3,795,996 2.2936 0.31%
2013-04-19 0 3.240 3.230 3.260 3.200 3.280 6,980,150 22,541,588 3.2294 2.287 2.280 2.302 2.259 2.316 9,886,800 2.2800 0.62%
2013-04-18 0 3.220 3.220 3.240 3.200 3.340 7,644,000 24,748,080 3.2376 2.273 2.273 2.287 2.259 2.358 10,827,088 2.2858 -3.88%
2013-04-17 0 3.350 3.330 3.380 3.310 3.420 2,593,500 8,666,970 3.3418 2.365 2.351 2.386 2.337 2.415 3,673,476 2.3593 -0.30%
2013-04-16 0 3.360 3.350 3.360 3.220 3.360 2,638,000 8,648,340 3.2784 2.372 2.365 2.372 2.273 2.372 3,736,507 2.3146 2.75%
2013-04-15 0 3.270 3.270 3.300 3.200 3.330 2,375,000 7,784,030 3.2775 2.309 2.309 2.330 2.259 2.351 3,363,989 2.3139 -2.68%
2013-04-12 0 3.360 3.350 3.360 3.300 3.410 2,420,000 8,132,640 3.3606 2.372 2.365 2.372 2.330 2.407 3,427,728 2.3726 -0.59%
2013-04-11 0 3.380 3.370 3.380 3.330 3.420 1,428,000 4,845,791 3.3934 2.386 2.379 2.386 2.351 2.415 2,022,643 2.3958 1.20%
2013-04-10 0 3.340 3.330 3.350 3.310 3.380 1,876,113 6,292,959 3.3543 2.358 2.351 2.365 2.337 2.386 2,657,358 2.3681 0.91%
2013-04-09 0 3.310 3.290 3.310 3.280 3.380 1,651,500 5,484,045 3.3206 2.337 2.323 2.337 2.316 2.386 2,339,212 2.3444 0.30%
2013-04-08 0 3.300 3.280 3.290 3.210 3.340 3,202,000 10,502,620 3.2800 2.330 2.316 2.323 2.266 2.358 4,535,366 2.3157 1.23%
2013-04-05 0 3.260 3.250 3.270 3.190 3.350 6,222,000 20,167,175 3.2413 2.302 2.295 2.309 2.252 2.365 8,812,944 2.2884 -2.69%
2013-04-03 0 3.350 3.350 3.360 3.320 3.460 3,599,000 12,160,755 3.3789 2.365 2.365 2.372 2.344 2.443 5,097,683 2.3855 -0.59%
2013-04-02 0 3.370 3.360 3.370 3.330 3.590 6,089,500 20,714,885 3.4017 2.379 2.372 2.379 2.351 2.535 8,625,269 2.4017 -6.13%
2013-03-28 0 3.590 3.580 3.590 3.500 3.710 10,355,012 37,146,607 3.5873 2.535 2.528 2.535 2.471 2.619 14,667,011 2.5327 -4.01%
2013-03-27 0 3.740 3.740 3.750 3.640 3.760 14,343,500 53,393,580 3.7225 2.640 2.640 2.648 2.570 2.655 20,316,371 2.6281 0.81%
2013-03-26 0 3.710 3.700 3.710 3.580 3.710 11,834,500 43,200,015 3.6503 2.619 2.612 2.619 2.528 2.619 16,762,582 2.5772 1.92%
2013-03-25 0 3.640 3.630 3.640 3.450 3.650 12,492,000 44,467,415 3.5597 2.570 2.563 2.570 2.436 2.577 17,693,876 2.5132 1.96%
2013-03-22 0 3.570 3.570 3.590 3.480 3.590 7,947,000 28,212,620 3.5501 2.520 2.520 2.535 2.457 2.535 11,256,263 2.5064 0.85%
2013-03-21 0 3.540 3.520 3.540 3.430 3.560 8,401,500 29,605,115 3.5238 2.499 2.485 2.499 2.422 2.513 11,900,024 2.4878 2.61%
2013-03-20 0 3.450 3.450 3.460 3.430 3.500 5,465,000 18,934,865 3.4648 2.436 2.436 2.443 2.422 2.471 7,740,717 2.4461 -0.29%
2013-03-19 0 3.460 3.450 3.460 3.340 3.460 5,773,900 19,823,244 3.4333 2.443 2.436 2.443 2.358 2.443 8,178,248 2.4239 2.67%
2013-03-18 0 3.370 3.380 3.390 3.210 3.390 7,264,208 23,866,909 3.2855 2.379 2.386 2.393 2.266 2.393 10,289,145 2.3196 4.01%
2013-03-15 0 3.240 3.300 3.330 3.210 3.350 12,599,740 41,179,153 3.2683 2.287 2.330 2.351 2.266 2.365 17,846,481 2.3074 0.31%
2013-03-14 0 3.230 3.230 3.300 3.160 3.300 10,517,500 33,851,240 3.2186 2.280 2.280 2.330 2.231 2.330 14,897,161 2.2723 -2.42%
2013-03-13 0 3.310 3.300 3.310 3.250 3.340 7,287,000 23,945,715 3.2861 2.337 2.330 2.337 2.295 2.358 10,321,428 2.3200 -0.60%
2013-03-12 0 3.330 3.320 3.330 3.270 3.400 5,657,000 18,732,445 3.3114 2.351 2.344 2.351 2.309 2.400 8,012,669 2.3379 0.00%
2013-03-11 0 3.330 3.320 3.330 3.310 3.420 5,399,500 18,156,140 3.3626 2.351 2.344 2.351 2.337 2.415 7,647,941 2.3740 -1.19%
2013-03-08 0 3.370 3.360 3.380 3.260 3.400 9,342,000 31,323,260 3.3530 2.379 2.372 2.386 2.302 2.400 13,232,164 2.3672 3.37%
2013-03-07 0 3.260 3.250 3.260 3.250 3.310 5,115,500 16,759,747 3.2763 2.302 2.295 2.302 2.295 2.337 7,245,679 2.3131 -1.51%
2013-03-06 0 3.310 3.300 3.310 3.300 3.360 3,097,500 10,318,955 3.3314 2.337 2.330 2.337 2.330 2.372 4,387,350 2.3520 0.61%
2013-03-05 0 3.290 3.280 3.300 3.260 3.380 4,973,163 16,391,701 3.2960 2.323 2.316 2.330 2.302 2.386 7,044,071 2.3270 -1.79%
2013-03-04 0 3.350 3.350 3.360 3.330 3.490 4,298,500 14,590,460 3.3943 2.365 2.365 2.372 2.351 2.464 6,088,467 2.3964 -2.62%
2013-03-01 0 3.440 3.430 3.440 3.420 3.520 3,266,100 11,316,291 3.4648 2.429 2.422 2.429 2.415 2.485 4,626,158 2.4462 -1.71%
2013-02-28 0 3.500 3.470 3.500 3.410 3.510 5,963,886 20,697,893 3.4705 2.471 2.450 2.471 2.407 2.478 8,447,347 2.4502 2.94%
2013-02-27 0 3.400 3.390 3.420 3.210 3.450 11,479,000 38,607,790 3.3633 2.400 2.393 2.415 2.266 2.436 16,259,046 2.3745 5.26%
2013-02-26 0 3.230 3.220 3.230 3.200 3.270 6,524,500 21,070,060 3.2294 2.280 2.273 2.280 2.259 2.309 9,241,410 2.2800 0.31%
2013-02-25 0 3.220 3.220 3.230 3.200 3.360 9,011,900 29,544,655 3.2784 2.273 2.273 2.280 2.259 2.372 12,764,605 2.3146 -3.30%
2013-02-22 0 3.330 3.330 3.340 3.330 3.490 5,874,500 19,751,405 3.3622 2.351 2.351 2.358 2.351 2.464 8,320,739 2.3738 -3.48%
2013-02-21 0 3.450 3.460 3.490 3.400 3.490 8,072,577 27,895,189 3.4555 2.436 2.443 2.464 2.400 2.464 11,434,132 2.4396 -0.58%
2013-02-20 0 3.470 3.470 3.480 3.440 3.510 2,966,000 10,302,910 3.4737 2.450 2.450 2.457 2.429 2.478 4,201,092 2.4524 -0.29%
2013-02-19 0 3.480 3.470 3.500 3.470 3.580 3,268,000 11,475,960 3.5116 2.457 2.450 2.471 2.450 2.528 4,628,849 2.4792 -1.97%
2013-02-18 0 3.550 3.540 3.550 3.480 3.570 6,673,000 23,665,530 3.5465 2.506 2.499 2.506 2.457 2.520 9,451,748 2.5038 1.72%
2013-02-15 0 3.490 3.490 3.500 3.430 3.510 6,791,000 23,611,935 3.4769 2.464 2.464 2.471 2.422 2.478 9,618,885 2.4547 -0.29%
2013-02-14 0 3.500 3.490 3.500 3.450 3.510 5,355,500 18,627,456 3.4782 2.471 2.464 2.471 2.436 2.478 7,585,619 2.4556 1.16%
2013-02-08 0 3.460 3.450 3.460 3.370 3.500 6,807,500 23,529,930 3.4565 2.443 2.436 2.443 2.379 2.471 9,642,256 2.4403 0.58%
2013-02-07 0 3.440 3.430 3.440 3.270 3.460 13,762,500 47,010,005 3.4158 2.429 2.422 2.429 2.309 2.443 19,493,433 2.4116 3.30%
2013-02-06 0 3.330 3.330 3.340 3.320 3.420 9,506,500 31,994,820 3.3656 2.351 2.351 2.358 2.344 2.415 13,465,164 2.3761 -0.60%
2013-02-05 0 3.350 3.340 3.360 3.330 3.520 26,942,000 90,902,265 3.3740 2.365 2.358 2.372 2.351 2.485 38,161,096 2.3821 -5.37%
2013-02-04 0 3.540 3.540 3.560 3.530 3.700 14,302,320 51,695,427 3.6145 2.499 2.499 2.513 2.492 2.612 20,258,043 2.5518 -3.28%
2013-02-01 0 3.660 3.650 3.660 3.630 3.720 6,805,000 24,864,410 3.6538 2.584 2.577 2.584 2.563 2.626 9,638,715 2.5796 -0.54%
2013-01-31 0 3.680 3.680 3.690 3.640 3.710 5,263,000 19,369,440 3.6803 2.598 2.598 2.605 2.570 2.619 7,454,600 2.5983 0.00%
2013-01-30 0 3.680 3.670 3.680 3.640 3.710 6,920,500 25,362,290 3.6648 2.598 2.591 2.598 2.570 2.619 9,802,311 2.5874 0.55%
2013-01-29 0 3.660 3.670 3.680 3.630 3.690 10,516,060 38,484,366 3.6596 2.584 2.591 2.598 2.563 2.605 14,895,122 2.5837 0.00%
2013-01-28 0 3.660 3.650 3.660 3.600 3.700 8,604,800 31,448,779 3.6548 2.584 2.577 2.584 2.542 2.612 12,187,981 2.5803 0.00%
2013-01-25 0 3.660 3.660 3.670 3.600 3.790 18,910,500 68,992,490 3.6484 2.584 2.584 2.591 2.542 2.676 26,785,146 2.5758 -2.40%
2013-01-24 0 3.750 3.730 3.750 3.680 3.830 18,202,500 68,512,715 3.7639 2.648 2.633 2.648 2.598 2.704 25,782,323 2.6574 2.18%
2013-01-23 0 3.670 3.660 3.670 3.630 3.750 51,794,000 190,353,927 3.6752 2.591 2.584 2.591 2.563 2.648 73,361,880 2.5947 -2.13%
2013-01-22 0 3.750 3.730 3.740 3.730 3.900 42,643,980 161,063,573 3.7769 2.648 2.633 2.640 2.633 2.753 60,401,640 2.6665 -6.48%
2013-01-21 0 4.010 4.000 4.010 4.000 4.220 11,849,000 48,429,180 4.0872 2.831 2.824 2.831 2.824 2.979 16,783,120 2.8856 -3.14%
2013-01-18 0 4.140 4.140 4.150 3.950 4.200 11,990,050 49,465,399 4.1255 2.923 2.923 2.930 2.789 2.965 16,982,906 2.9127 5.34%
2013-01-17 0 3.930 3.920 3.930 3.920 4.180 11,526,500 46,133,420 4.0024 2.775 2.768 2.775 2.768 2.951 16,326,326 2.8257 -4.15%
2013-01-16 0 4.100 4.090 4.100 4.080 4.320 10,604,700 43,942,290 4.1437 2.895 2.888 2.895 2.881 3.050 15,020,673 2.9255 -4.65%
2013-01-15 0 4.300 4.300 4.310 4.250 4.330 3,931,000 16,874,800 4.2927 3.036 3.036 3.043 3.001 3.057 5,567,934 3.0307 1.42%
2013-01-14 0 4.240 4.230 4.240 4.200 4.300 4,078,000 17,281,940 4.2378 2.993 2.986 2.993 2.965 3.036 5,776,147 2.9919 0.95%
2013-01-11 0 4.200 4.190 4.200 4.190 4.470 9,161,000 39,145,980 4.2731 2.965 2.958 2.965 2.958 3.156 12,975,792 3.0168 -4.55%
2013-01-10 0 4.400 4.390 4.420 4.380 4.540 8,401,000 37,361,735 4.4473 3.106 3.099 3.121 3.092 3.205 11,899,316 3.1398 -2.22%
2013-01-09 0 4.500 4.490 4.500 4.360 4.520 10,568,500 46,841,980 4.4322 3.177 3.170 3.177 3.078 3.191 14,969,399 3.1292 -0.22%
2013-01-08 0 4.510 4.500 4.510 4.430 4.700 10,548,450 47,956,705 4.5463 3.184 3.177 3.184 3.128 3.318 14,940,999 3.2097 -3.01%
2013-01-07 0 4.650 4.650 4.660 4.390 4.720 16,012,000 74,007,915 4.6220 3.283 3.283 3.290 3.099 3.332 22,679,662 3.2632 5.68%
2013-01-04 0 4.400 4.400 4.410 4.360 4.500 10,114,000 44,531,480 4.4030 3.106 3.106 3.113 3.078 3.177 14,325,637 3.1085 -0.90%
2013-01-03 0 4.440 4.450 4.460 4.160 4.480 17,750,000 77,747,906 4.3802 3.135 3.142 3.149 2.937 3.163 25,141,394 3.0924 5.21%
2013-01-02 0 4.220 4.210 4.220 4.080 4.240 6,104,000 25,434,404 4.1668 2.979 2.972 2.979 2.881 2.993 8,645,807 2.9418 4.20%
2012-12-31 0 4.050 4.050 4.060 4.050 4.170 3,475,500 14,181,557 4.0804 2.859 2.859 2.866 2.859 2.944 4,922,756 2.8808 -3.11%
2012-12-28 0 4.180 4.180 4.190 4.150 4.270 4,514,000 18,942,635 4.1964 2.951 2.951 2.958 2.930 3.015 6,393,704 2.9627 -0.71%
2012-12-27 0 4.210 4.200 4.210 4.100 4.220 8,613,860 36,026,739 4.1824 2.972 2.965 2.972 2.895 2.979 12,200,814 2.9528 2.93%
2012-12-24 0 4.090 4.090 4.100 4.050 4.100 1,649,000 6,734,915 4.0842 2.888 2.888 2.895 2.859 2.895 2,335,671 2.8835 -0.49%
2012-12-21 0 4.110 4.090 4.100 3.990 4.140 13,861,500 56,813,430 4.0986 2.902 2.888 2.895 2.817 2.923 19,633,658 2.8937 2.24%
2012-12-20 0 4.020 4.020 4.030 3.980 4.040 3,077,750 12,355,510 4.0145 2.838 2.838 2.845 2.810 2.852 4,359,376 2.8342 0.00%
2012-12-19 0 4.020 4.020 4.030 3.980 4.080 6,943,500 28,051,790 4.0400 2.838 2.838 2.845 2.810 2.881 9,834,889 2.8523 0.75%
2012-12-18 0 3.990 3.990 4.000 3.980 4.090 7,533,500 30,477,740 4.0456 2.817 2.817 2.824 2.810 2.888 10,670,574 2.8562 -1.48%
2012-12-17 0 4.050 4.050 4.060 3.950 4.100 15,885,700 64,290,973 4.0471 2.859 2.859 2.866 2.789 2.895 22,500,769 2.8573 3.58%
2012-12-14 0 3.910 3.910 3.920 3.770 3.920 13,602,900 52,396,224 3.8518 2.760 2.760 2.768 2.662 2.768 19,267,373 2.7194 1.82%
2012-12-13 0 3.840 3.830 3.840 3.710 3.870 9,964,500 37,977,550 3.8113 2.711 2.704 2.711 2.619 2.732 14,113,883 2.6908 3.23%
2012-12-12 0 3.720 3.720 3.730 3.680 3.740 5,597,500 20,783,520 3.7130 2.626 2.626 2.633 2.598 2.640 7,928,392 2.6214 1.36%
2012-12-11 0 3.670 3.670 3.680 3.650 3.710 5,549,000 20,367,244 3.6704 2.591 2.591 2.598 2.577 2.619 7,859,696 2.5914 -0.54%
2012-12-10 0 3.690 3.690 3.700 3.650 3.750 4,863,169 17,883,881 3.6774 2.605 2.605 2.612 2.577 2.648 6,888,273 2.5963 -0.27%
2012-12-07 0 3.700 3.700 3.710 3.590 3.720 4,927,000 18,125,080 3.6787 2.612 2.612 2.619 2.535 2.626 6,978,684 2.5972 1.37%
2012-12-06 0 3.650 3.660 3.670 3.620 3.740 4,822,600 17,636,984 3.6572 2.577 2.584 2.591 2.556 2.640 6,830,811 2.5820 -1.88%
2012-12-05 0 3.720 3.710 3.720 3.570 3.740 6,068,600 22,245,858 3.6657 2.626 2.619 2.626 2.520 2.640 8,595,666 2.5880 3.91%
2012-12-04 0 3.580 3.580 3.590 3.520 3.620 5,891,917 21,025,895 3.5686 2.528 2.528 2.535 2.485 2.556 8,345,409 2.5195 -1.10%
2012-12-03 0 3.620 3.610 3.620 3.590 3.820 28,754,934 106,752,696 3.7125 2.556 2.549 2.556 2.535 2.697 40,728,965 2.6211 -4.49%
2012-11-30 0 3.790 3.780 3.790 3.700 3.950 72,138,770 273,028,833 3.7848 2.676 2.669 2.676 2.612 2.789 102,178,550 2.6721 -2.57%
2012-11-29 0 3.890 3.900 3.910 3.860 3.940 10,274,000 40,068,495 3.9000 2.746 2.753 2.760 2.725 2.782 14,552,264 2.7534 0.00%
2012-11-28 0 3.890 3.880 3.890 3.830 3.930 9,389,000 36,443,760 3.8815 2.746 2.739 2.746 2.704 2.775 13,298,735 2.7404 -1.02%
2012-11-27 0 3.930 3.910 3.920 3.900 3.990 9,754,000 38,523,720 3.9495 2.775 2.760 2.768 2.753 2.817 13,815,727 2.7884 0.00%
2012-11-26 0 3.930 3.920 3.930 3.880 3.960 12,059,500 47,531,805 3.9414 2.775 2.768 2.775 2.739 2.796 17,081,276 2.7827 0.51%
2012-11-23 0 3.910 3.900 3.950 3.860 3.950 14,528,500 56,779,867 3.9082 2.760 2.753 2.789 2.725 2.789 20,578,408 2.7592 1.30%
2012-11-22 0 3.860 3.860 3.870 3.860 3.920 7,565,000 29,483,820 3.8974 2.725 2.725 2.732 2.725 2.768 10,715,191 2.7516 -0.26%
2012-11-21 0 3.870 3.860 3.870 3.840 3.930 7,839,000 30,325,075 3.8685 2.732 2.725 2.732 2.711 2.775 11,103,290 2.7312 0.26%
2012-11-20 0 3.860 3.860 3.880 3.850 4.000 7,422,500 29,033,230 3.9115 2.725 2.725 2.739 2.718 2.824 10,513,352 2.7616 1.05%
2012-11-19 0 3.820 3.810 3.820 3.800 3.910 4,209,500 16,122,500 3.8300 2.697 2.690 2.697 2.683 2.760 5,962,406 2.7040 -1.04%
2012-11-16 0 3.860 3.850 3.860 3.840 3.940 4,347,000 16,825,040 3.8705 2.725 2.718 2.725 2.711 2.782 6,157,163 2.7326 -1.53%
2012-11-15 0 3.920 3.910 3.930 3.890 4.010 4,791,000 18,842,826 3.9330 2.768 2.760 2.775 2.746 2.831 6,786,052 2.7767 -2.00%
2012-11-14 0 4.000 3.980 3.990 3.900 4.050 12,232,000 48,538,828 3.9682 2.824 2.810 2.817 2.753 2.859 17,325,608 2.8016 2.30%
2012-11-13 0 3.910 3.900 3.910 3.830 3.950 10,462,000 40,584,140 3.8792 2.760 2.753 2.760 2.704 2.789 14,818,550 2.7387 -0.76%
2012-11-12 0 3.940 3.930 3.940 3.930 4.060 9,388,500 37,420,115 3.9857 2.782 2.775 2.782 2.775 2.866 13,298,027 2.8140 -1.25%
2012-11-09 0 3.990 3.980 3.990 3.980 4.080 6,344,000 25,481,765 4.0167 2.817 2.810 2.817 2.810 2.881 8,985,747 2.8358 -1.24%
2012-11-08 0 4.040 4.030 4.040 4.030 4.120 6,579,000 26,785,533 4.0714 2.852 2.845 2.852 2.845 2.909 9,318,605 2.8744 -2.65%
2012-11-07 0 4.150 4.140 4.150 4.100 4.190 5,603,500 23,185,020 4.1376 2.930 2.923 2.930 2.895 2.958 7,936,890 2.9212 0.00%
2012-11-06 0 4.150 4.140 4.150 4.100 4.250 6,766,000 28,061,768 4.1475 2.930 2.923 2.930 2.895 3.001 9,583,475 2.9281 -2.35%
2012-11-05 0 4.250 4.240 4.250 4.230 4.310 4,033,500 17,161,485 4.2547 3.001 2.993 3.001 2.986 3.043 5,713,116 3.0039 0.47%
2012-11-02 0 4.230 4.220 4.230 4.160 4.300 6,356,000 26,871,885 4.2278 2.986 2.979 2.986 2.937 3.036 9,002,744 2.9849 0.95%
2012-11-01 0 4.190 4.180 4.190 4.050 4.220 8,111,362 33,820,484 4.1695 2.958 2.951 2.958 2.859 2.979 11,489,068 2.9437 2.95%
2012-10-31 0 4.070 4.060 4.070 4.000 4.110 5,736,892 23,294,053 4.0604 2.873 2.866 2.873 2.824 2.902 8,125,829 2.8667 1.75%
2012-10-30 0 4.000 4.000 4.010 3.940 4.100 4,563,500 18,179,575 3.9837 2.824 2.824 2.831 2.782 2.895 6,463,817 2.8125 -1.23%
2012-10-29 0 4.050 4.040 4.050 3.970 4.080 2,203,500 8,901,825 4.0399 2.859 2.852 2.859 2.803 2.881 3,121,074 2.8522 1.50%
2012-10-26 0 3.990 3.980 4.000 3.940 4.120 8,521,500 34,043,456 3.9950 2.817 2.810 2.824 2.782 2.909 12,069,994 2.8205 -1.97%
2012-10-25 0 4.070 4.060 4.070 4.010 4.330 9,681,500 39,704,750 4.1011 2.873 2.866 2.873 2.831 3.057 13,713,037 2.8954 -3.78%
2012-10-24 0 4.230 4.210 4.230 4.210 4.400 10,371,000 44,586,240 4.2991 2.986 2.972 2.986 2.972 3.106 14,689,656 3.0352 -1.86%
2012-10-22 0 4.310 4.310 4.320 4.300 4.500 6,522,670 28,443,099 4.3607 3.043 3.043 3.050 3.036 3.177 9,238,818 3.0787 -2.71%
2012-10-19 0 4.430 4.440 4.500 4.370 4.660 15,432,200 69,803,540 4.5232 3.128 3.135 3.177 3.085 3.290 21,858,424 3.1934 1.14%
2012-10-18 0 4.380 4.370 4.400 4.020 4.420 16,504,000 70,800,532 4.2899 3.092 3.085 3.106 2.838 3.121 23,376,539 3.0287 9.23%
2012-10-17 0 4.010 4.000 4.020 3.960 4.060 9,607,000 38,258,187 3.9823 2.831 2.824 2.838 2.796 2.866 13,607,514 2.8115 1.78%
2012-10-16 0 3.940 3.930 3.940 3.900 4.030 10,037,200 39,530,058 3.9384 2.782 2.775 2.782 2.753 2.845 14,216,857 2.7805 -1.50%
2012-10-15 0 4.000 4.000 4.010 3.950 4.300 15,744,500 63,506,155 4.0335 2.824 2.824 2.831 2.789 3.036 22,300,771 2.8477 -6.32%
2012-10-12 0 4.270 4.270 4.280 4.240 4.330 5,031,500 21,550,355 4.2831 3.015 3.015 3.022 2.993 3.057 7,126,700 3.0239 0.00%
2012-10-11 0 4.270 4.260 4.270 4.180 4.340 5,074,000 21,645,900 4.2660 3.015 3.008 3.015 2.951 3.064 7,186,898 3.0119 0.00%
2012-10-10 0 4.270 4.270 4.280 4.220 4.390 7,499,000 32,131,380 4.2848 3.015 3.015 3.022 2.979 3.099 10,621,708 3.0251 0.00%
2012-10-09 0 4.270 4.270 4.280 4.110 4.340 5,844,300 25,089,247 4.2929 3.015 3.015 3.022 2.902 3.064 8,277,963 3.0308 4.40%
2012-10-08 0 4.090 4.080 4.090 4.060 4.220 1,392,000 5,743,760 4.1263 2.888 2.881 2.888 2.866 2.979 1,971,652 2.9132 -1.21%
2012-10-05 0 4.140 4.130 4.140 4.060 4.200 1,857,415 7,657,230 4.1225 2.923 2.916 2.923 2.866 2.965 2,630,873 2.9105 1.72%
2012-10-04 0 4.070 4.070 4.080 3.930 4.230 2,989,930 12,103,356 4.0480 2.873 2.873 2.881 2.775 2.986 4,234,986 2.8579 -2.40%
2012-10-03 0 4.170 4.160 4.200 4.100 4.250 3,244,000 13,606,045 4.1942 2.944 2.937 2.965 2.895 3.001 4,594,855 2.9611 -1.18%
2012-09-28 0 4.220 4.220 4.240 4.140 4.240 1,377,348 5,808,261 4.2170 2.979 2.979 2.993 2.923 2.993 1,950,899 2.9772 1.44%
2012-09-27 0 4.160 4.140 4.160 3.970 4.170 1,975,635 8,075,921 4.0878 2.937 2.923 2.937 2.803 2.944 2,798,322 2.8860 4.52%
2012-09-26 0 3.980 3.970 3.980 3.930 4.100 4,808,057 19,219,190 3.9973 2.810 2.803 2.810 2.775 2.895 6,810,212 2.8221 -4.33%
2012-09-25 0 4.160 4.150 4.160 4.090 4.170 1,097,622 4,542,338 4.1383 2.937 2.930 2.937 2.888 2.944 1,554,690 2.9217 0.48%
2012-09-24 0 4.140 4.110 4.150 4.030 4.230 2,477,000 10,157,160 4.1006 2.923 2.902 2.930 2.845 2.986 3,508,464 2.8950 -1.66%
2012-09-21 0 4.210 4.220 4.230 4.160 4.250 3,388,000 14,248,478 4.2056 2.972 2.979 2.986 2.937 3.001 4,798,819 2.9692 1.20%
2012-09-20 0 4.160 4.160 4.170 4.110 4.450 2,161,100 9,010,836 4.1696 2.937 2.937 2.944 2.902 3.142 3,061,018 2.9437 -3.26%
2012-09-19 0 4.300 4.290 4.300 4.200 4.310 3,406,710 14,515,274 4.2608 3.036 3.029 3.036 2.965 3.043 4,825,321 3.0081 1.90%
2012-09-18 0 4.220 4.210 4.220 4.190 4.370 2,290,890 9,784,301 4.2710 2.979 2.972 2.979 2.958 3.085 3,244,855 3.0153 -1.86%
2012-09-17 0 4.300 4.290 4.300 4.260 4.490 6,914,720 29,794,068 4.3088 3.036 3.029 3.036 3.008 3.170 9,794,124 3.0420 -0.92%
2012-09-14 0 4.340 4.290 4.300 4.260 4.380 6,749,000 28,982,731 4.2944 3.064 3.029 3.036 3.008 3.092 9,559,396 3.0319 3.58%
2012-09-13 0 4.190 4.190 4.200 4.130 4.280 1,804,500 7,519,105 4.1669 2.958 2.958 2.965 2.916 3.022 2,555,924 2.9418 -0.24%
2012-09-12 0 4.200 4.200 4.230 4.160 4.250 2,339,700 9,822,101 4.1980 2.965 2.965 2.986 2.937 3.001 3,313,990 2.9638 1.20%
2012-09-11 0 4.150 4.130 4.160 4.100 4.240 4,505,500 18,644,460 4.1382 2.930 2.916 2.937 2.895 2.993 6,381,665 2.9216 -2.35%
2012-09-10 0 4.250 4.230 4.250 4.150 4.340 4,030,900 17,128,603 4.2493 3.001 2.986 3.001 2.930 3.064 5,709,434 3.0001 3.41%
2012-09-07 0 4.110 4.100 4.120 3.950 4.120 6,823,500 27,586,140 4.0428 2.902 2.895 2.909 2.789 2.909 9,664,919 2.8543 6.75%
2012-09-06 0 3.850 3.820 3.830 3.800 3.960 2,934,430 11,385,852 3.8801 2.718 2.697 2.704 2.683 2.796 4,156,375 2.7394 1.32%
2012-09-05 0 3.800 3.720 3.800 3.660 3.990 7,122,580 26,604,374 3.7352 2.683 2.626 2.683 2.584 2.817 10,088,540 2.6371 -2.06%
2012-09-04 0 3.880 3.880 3.890 3.830 3.960 2,463,616 9,544,042 3.8740 2.739 2.739 2.746 2.704 2.796 3,489,507 2.7351 -2.02%
2012-09-03 0 3.960 3.960 3.980 3.930 4.100 2,101,000 8,373,810 3.9856 2.796 2.796 2.810 2.775 2.895 2,975,891 2.8139 -1.49%
2012-08-31 0 4.020 3.970 4.020 3.960 4.150 3,986,500 15,924,195 3.9945 2.838 2.803 2.838 2.796 2.930 5,646,545 2.8202 0.25%
2012-08-30 0 4.010 4.000 4.010 3.920 4.080 1,660,500 6,640,510 3.9991 2.831 2.824 2.831 2.768 2.881 2,351,960 2.8234 -1.23%
2012-08-29 0 4.060 4.070 4.080 4.060 4.170 1,638,000 6,723,635 4.1048 2.866 2.873 2.881 2.866 2.944 2,320,090 2.8980 -1.69%
2012-08-28 0 4.130 4.120 4.150 4.060 4.250 2,664,000 11,133,680 4.1793 2.916 2.909 2.930 2.866 3.001 3,773,334 2.9506 0.73%
2012-08-27 0 4.100 4.070 4.120 4.050 4.350 4,273,000 17,883,860 4.1853 2.895 2.873 2.909 2.859 3.071 6,052,348 2.9549 -4.87%
2012-08-24 0 4.310 4.300 4.310 4.300 4.400 2,746,500 11,970,305 4.3584 3.043 3.036 3.043 3.036 3.106 3,890,188 3.0771 -0.23%
2012-08-23 0 4.320 4.290 4.320 4.240 4.420 3,273,500 14,087,075 4.3034 3.050 3.029 3.050 2.993 3.121 4,636,640 3.0382 -1.37%
2012-08-22 0 4.380 4.370 4.390 4.360 4.430 1,094,000 4,794,555 4.3826 3.092 3.085 3.099 3.078 3.128 1,549,560 3.0941 -2.23%
2012-08-21 0 4.480 4.490 4.500 4.310 4.500 1,255,500 5,527,570 4.4027 3.163 3.170 3.177 3.043 3.177 1,778,311 3.1083 -0.22%
2012-08-20 0 4.490 4.480 4.490 4.360 4.490 1,559,486 6,924,878 4.4405 3.170 3.163 3.170 3.078 3.170 2,208,882 3.1350 0.90%
2012-08-17 0 4.450 4.450 4.460 4.400 4.630 5,559,500 24,968,665 4.4912 3.142 3.142 3.149 3.106 3.269 7,874,568 3.1708 2.30%
2012-08-16 0 4.350 4.320 4.360 4.180 4.400 6,517,930 28,355,761 4.3504 3.071 3.050 3.078 2.951 3.106 9,232,104 3.0714 3.08%
2012-08-15 0 4.220 4.220 4.230 4.200 4.370 9,925,000 42,391,068 4.2711 2.979 2.979 2.986 2.965 3.085 14,057,935 3.0155 4.46%
2012-08-14 0 4.040 4.030 4.050 4.020 4.290 4,788,500 19,607,990 4.0948 2.852 2.845 2.859 2.838 3.029 6,782,511 2.8910 -4.49%
2012-08-13 0 4.230 4.220 4.250 4.200 4.400 2,164,000 9,258,710 4.2785 2.986 2.979 3.001 2.965 3.106 3,065,125 3.0207 -3.20%
2012-08-10 0 4.370 4.350 4.380 4.300 4.480 6,744,000 29,466,645 4.3693 3.085 3.071 3.092 3.036 3.163 9,552,313 3.0848 1.16%
2012-08-09 0 4.320 4.320 4.350 4.230 4.350 5,963,227 25,509,734 4.2778 3.050 3.050 3.071 2.986 3.071 8,446,414 3.0202 2.13%
2012-08-08 0 4.230 4.220 4.230 4.130 4.310 5,190,800 22,032,093 4.2445 2.986 2.979 2.986 2.916 3.043 7,352,335 2.9966 4.44%
2012-08-07 0 4.050 4.050 4.060 3.860 4.180 5,642,500 22,958,575 4.0689 2.859 2.859 2.866 2.725 2.951 7,992,131 2.8726 4.11%
2012-08-06 0 3.890 3.880 3.890 3.730 3.950 1,866,500 7,215,305 3.8657 2.746 2.739 2.746 2.633 2.789 2,643,742 2.7292 2.91%
2012-08-03 0 3.780 3.780 3.790 3.680 3.830 7,248,000 27,579,753 3.8052 2.669 2.669 2.676 2.598 2.704 10,266,187 2.6865 -2.07%
2012-08-02 0 3.860 3.850 3.860 3.810 3.920 4,569,748 17,600,492 3.8515 2.725 2.718 2.725 2.690 2.768 6,472,667 2.7192 -0.77%
2012-08-01 0 3.890 3.880 3.890 3.760 3.950 9,924,633 38,215,981 3.8506 2.746 2.739 2.746 2.655 2.789 14,057,415 2.7186 -0.26%
2012-07-31 0 3.900 3.880 3.900 3.620 4.030 8,836,360 34,217,164 3.8723 2.753 2.739 2.753 2.556 2.845 12,515,967 2.7339 8.94%
2012-07-30 0 3.580 3.560 3.580 3.490 3.680 4,358,750 15,557,022 3.5691 2.528 2.513 2.528 2.464 2.598 6,173,806 2.5198 -0.56%
2012-07-27 0 3.600 3.580 3.590 3.550 3.760 9,203,000 33,220,720 3.6098 2.542 2.528 2.535 2.506 2.655 13,035,282 2.5485 -2.44%
2012-07-26 0 3.690 3.700 3.710 3.610 3.910 3,591,622 13,265,024 3.6933 2.605 2.612 2.619 2.549 2.760 5,087,233 2.6075 -5.14%
2012-07-25 0 3.890 3.890 3.910 3.850 4.000 4,569,157 17,785,382 3.8925 2.746 2.746 2.760 2.718 2.824 6,471,830 2.7481 -0.77%
2012-07-24 0 3.920 3.910 3.920 3.870 4.000 1,973,791 7,749,768 3.9263 2.768 2.760 2.768 2.732 2.824 2,795,710 2.7720 -1.01%
2012-07-23 0 3.960 3.950 3.960 3.950 4.110 3,739,408 15,106,916 4.0399 2.796 2.789 2.796 2.789 2.902 5,296,559 2.8522 -4.35%
2012-07-20 0 4.140 4.140 4.170 4.120 4.300 1,667,000 6,943,460 4.1652 2.923 2.923 2.944 2.909 3.036 2,361,166 2.9407 0.49%
2012-07-19 0 4.120 4.120 4.170 4.110 4.320 7,568,500 31,788,355 4.2001 2.909 2.909 2.944 2.902 3.050 10,720,149 2.9653 -1.90%
2012-07-18 0 4.200 4.210 4.220 4.120 4.290 2,923,845 12,319,661 4.2135 2.965 2.972 2.979 2.909 3.029 4,141,383 2.9748 -1.18%
2012-07-17 0 4.250 4.250 4.260 4.230 4.290 1,904,680 8,077,897 4.2411 3.001 3.001 3.008 2.986 3.029 2,697,820 2.9942 1.43%
2012-07-16 0 4.190 4.160 4.190 4.100 4.300 876,000 3,651,470 4.1683 2.958 2.937 2.958 2.895 3.036 1,240,781 2.9429 -0.24%
2012-07-13 0 4.200 4.200 4.210 4.030 4.270 1,164,815 4,887,791 4.1962 2.965 2.965 2.972 2.845 3.015 1,649,863 2.9625 0.24%
2012-07-12 0 4.190 4.190 4.210 4.170 4.370 1,826,000 7,666,720 4.1986 2.958 2.958 2.972 2.944 3.085 2,586,377 2.9643 -1.87%
2012-07-11 0 4.270 4.250 4.260 4.210 4.290 2,132,000 9,082,570 4.2601 3.015 3.001 3.008 2.972 3.029 3,019,800 3.0077 -0.70%
2012-07-10 0 4.300 4.290 4.330 4.240 4.370 2,658,000 11,367,540 4.2767 3.036 3.029 3.057 2.993 3.085 3,764,835 3.0194 0.47%
2012-07-09 0 4.280 4.270 4.280 4.210 4.580 3,139,000 13,561,504 4.3203 3.022 3.015 3.022 2.972 3.234 4,446,132 3.0502 -4.89%
2012-07-06 0 4.500 4.480 4.500 4.250 4.500 2,696,500 11,797,184 4.3750 3.177 3.163 3.177 3.001 3.177 3,819,367 3.0888 5.39%
2012-07-05 0 4.270 4.260 4.270 4.170 4.400 3,253,500 13,971,000 4.2941 3.015 3.008 3.015 2.944 3.106 4,608,311 3.0317 2.89%
2012-07-04 0 4.150 4.150 4.160 4.120 4.220 1,654,000 6,892,730 4.1673 2.930 2.930 2.937 2.909 2.979 2,342,753 2.9421 -0.48%
2012-07-03 0 4.170 4.170 4.180 4.090 4.200 1,309,722 5,437,817 4.1519 2.944 2.944 2.951 2.888 2.965 1,855,112 2.9313 0.72%
2012-06-29 0 4.140 4.130 4.140 4.030 4.150 2,299,500 9,424,105 4.0983 2.923 2.916 2.923 2.845 2.930 3,257,050 2.8934 0.73%
2012-06-28 0 4.110 4.100 4.110 4.100 4.190 2,476,661 10,254,748 4.1406 2.902 2.895 2.902 2.895 2.958 3,507,984 2.9233 0.00%
2012-06-27 0 4.110 4.080 4.110 4.040 4.150 2,286,000 9,346,765 4.0887 2.902 2.881 2.902 2.852 2.930 3,237,928 2.8866 -0.48%
2012-06-26 0 4.130 4.110 4.120 4.080 4.190 3,882,500 16,114,180 4.1505 2.916 2.902 2.909 2.881 2.958 5,499,237 2.9303 -1.43%
2012-06-25 0 4.190 4.190 4.200 4.170 4.270 2,051,070 8,637,433 4.2112 2.958 2.958 2.965 2.944 3.015 2,905,170 2.9731 -1.41%
2012-06-22 0 4.250 4.230 4.270 4.230 4.380 2,245,000 9,637,220 4.2927 3.001 2.986 3.015 2.986 3.092 3,179,855 3.0307 -3.19%
2012-06-21 0 4.390 4.380 4.390 4.350 4.460 1,721,584 7,576,082 4.4006 3.099 3.092 3.099 3.071 3.149 2,438,480 3.1069 -1.13%
2012-06-20 0 4.440 4.430 4.440 4.330 4.540 2,925,084 12,935,630 4.4223 3.135 3.128 3.135 3.057 3.205 4,143,137 3.1222 1.60%
2012-06-19 0 4.370 4.370 4.380 4.360 4.430 1,932,727 8,472,877 4.3839 3.085 3.085 3.092 3.078 3.128 2,737,547 3.0951 -1.80%
2012-06-18 0 4.450 4.440 4.450 4.380 4.510 4,110,500 18,358,599 4.4663 3.142 3.135 3.142 3.092 3.184 5,822,180 3.1532 1.83%
2012-06-15 0 4.370 4.370 4.380 4.310 4.420 2,626,500 11,488,860 4.3742 3.085 3.085 3.092 3.043 3.121 3,720,218 3.0882 1.16%
2012-06-14 0 4.320 4.300 4.320 4.280 4.490 2,700,000 11,726,430 4.3431 3.050 3.036 3.050 3.022 3.170 3,824,325 3.0663 -3.79%
2012-06-13 0 4.490 4.510 4.520 4.400 4.540 2,438,374 10,878,187 4.4612 3.170 3.184 3.191 3.106 3.205 3,453,753 3.1497 -1.10%
2012-06-12 0 4.540 4.530 4.560 4.510 4.600 3,515,516 15,977,279 4.5448 3.205 3.198 3.219 3.184 3.248 4,979,435 3.2087 -1.52%
2012-06-11 0 4.610 4.600 4.610 4.570 4.630 2,369,916 10,943,477 4.6177 3.255 3.248 3.255 3.226 3.269 3,356,788 3.2601 1.10%
2012-06-08 0 4.560 4.550 4.580 4.520 4.630 1,177,500 5,373,410 4.5634 3.219 3.212 3.234 3.191 3.269 1,667,831 3.2218 -0.87%
2012-06-07 0 4.600 4.650 4.660 4.500 4.720 17,465,500 80,088,020 4.5855 3.248 3.283 3.290 3.177 3.332 24,738,424 3.2374 -1.08%
2012-06-06 0 4.650 4.650 4.660 4.610 4.730 3,105,875 14,463,408 4.6568 3.283 3.283 3.290 3.255 3.339 4,399,213 3.2877 -0.64%
2012-06-05 0 4.680 4.690 4.700 4.610 4.780 5,862,007 27,316,232 4.6599 3.304 3.311 3.318 3.255 3.375 8,303,044 3.2899 -0.21%
2012-06-04 0 4.690 4.690 4.700 4.550 4.700 10,562,000 48,808,660 4.6212 3.311 3.311 3.318 3.212 3.318 14,960,192 3.2626 -0.42%
2012-06-01 0 4.710 4.710 4.720 4.660 4.830 7,201,380 34,014,446 4.7233 3.325 3.325 3.332 3.290 3.410 10,200,154 3.3347 -0.21%
2012-05-31 0 4.720 4.720 4.780 4.560 4.790 9,558,740 44,837,556 4.6907 3.332 3.332 3.375 3.219 3.382 13,539,158 3.3117 0.21%
2012-05-30 0 4.710 4.700 4.710 4.530 4.900 24,227,175 112,240,017 4.6328 3.325 3.318 3.325 3.198 3.459 34,315,772 3.2708 -5.04%
2012-05-29 0 4.960 4.950 4.960 4.920 5.340 20,255,500 102,894,281 5.0798 3.502 3.495 3.502 3.474 3.770 28,690,226 3.5864 -7.64%
2012-05-28 0 5.370 5.320 5.380 5.190 5.380 4,349,000 22,953,045 5.2778 3.791 3.756 3.798 3.664 3.798 6,159,996 3.7261 -0.56%
2012-05-25 0 5.400 5.400 5.410 5.280 5.660 1,945,000 10,425,640 5.3602 3.812 3.812 3.819 3.728 3.996 2,754,930 3.7844 -1.64%
2012-05-24 0 5.490 5.470 5.490 5.340 5.570 2,736,500 14,847,355 5.4257 3.876 3.862 3.876 3.770 3.932 3,876,024 3.8306 0.92%
2012-05-23 0 5.440 5.440 5.490 5.270 5.550 2,387,000 12,968,460 5.4330 3.841 3.841 3.876 3.721 3.918 3,380,986 3.8357 -0.91%
2012-05-22 0 5.490 5.490 5.510 5.240 5.510 3,147,000 17,208,275 5.4682 3.876 3.876 3.890 3.699 3.890 4,457,463 3.8606 4.77%
2012-05-21 0 5.240 5.250 5.270 5.200 5.310 4,344,000 22,884,725 5.2681 3.699 3.707 3.721 3.671 3.749 6,152,914 3.7193 -1.50%
2012-05-18 0 5.320 5.310 5.320 5.240 5.450 3,566,100 18,964,295 5.3179 3.756 3.749 3.756 3.699 3.848 5,051,083 3.7545 -1.12%
2012-05-17 0 5.380 5.330 5.400 5.150 5.540 3,022,000 16,272,990 5.3848 3.798 3.763 3.812 3.636 3.911 4,280,411 3.8017 0.75%
2012-05-16 0 5.340 5.330 5.340 5.290 5.520 4,522,000 24,380,985 5.3916 3.770 3.763 3.770 3.735 3.897 6,405,036 3.8065 -3.96%
2012-05-15 0 5.560 5.500 5.570 5.220 5.600 3,209,000 17,583,570 5.4795 3.925 3.883 3.932 3.685 3.954 4,545,281 3.8685 3.46%
2012-05-14 0 5.430 5.410 5.420 5.400 5.580 2,824,000 15,490,730 5.4854 3.794 3.780 3.787 3.773 3.899 4,041,642 3.8328 -1.27%
2012-05-11 0 5.500 5.490 5.500 5.420 5.590 2,526,000 13,875,226 5.4930 3.843 3.836 3.843 3.787 3.906 3,615,152 3.8381 -1.26%
2012-05-10 0 5.570 5.570 5.580 5.500 5.650 3,587,100 20,064,108 5.5934 3.892 3.892 3.899 3.843 3.948 5,133,773 3.9083 0.91%
2012-05-09 0 5.520 5.500 5.520 5.480 5.620 3,547,500 19,651,575 5.5396 3.857 3.843 3.857 3.829 3.927 5,077,098 3.8706 -2.65%
2012-05-08 0 5.670 5.650 5.680 5.600 5.710 6,615,500 37,480,375 5.6655 3.962 3.948 3.969 3.913 3.990 9,467,948 3.9587 1.98%
2012-05-07 0 5.560 5.520 5.580 5.500 5.770 7,191,800 40,179,654 5.5869 3.885 3.857 3.899 3.843 4.032 10,292,735 3.9037 -4.14%
2012-05-04 0 5.800 5.790 5.800 5.770 5.920 3,985,641 23,219,661 5.8258 4.053 4.046 4.053 4.032 4.136 5,704,155 4.0707 -0.34%
2012-05-03 0 5.820 5.820 5.830 5.810 5.900 3,956,500 23,125,025 5.8448 4.067 4.067 4.074 4.060 4.122 5,662,449 4.0839 -1.02%
2012-05-02 0 5.880 5.860 5.870 5.850 6.060 5,444,831 32,102,684 5.8960 4.109 4.095 4.102 4.088 4.234 7,792,514 4.1197 -1.84%
2012-04-30 0 5.990 5.940 5.950 5.910 6.030 2,613,500 15,578,570 5.9608 4.185 4.150 4.157 4.129 4.213 3,740,380 4.1650 0.84%
2012-04-27 0 5.940 5.930 5.970 5.910 6.200 3,185,000 19,051,870 5.9817 4.150 4.143 4.171 4.129 4.332 4,558,297 4.1796 -3.57%
2012-04-26 0 6.160 6.110 6.160 6.050 6.180 1,526,000 9,268,980 6.0740 4.304 4.269 4.304 4.227 4.318 2,183,975 4.2441 2.33%
2012-04-25 0 6.020 6.000 6.020 5.960 6.100 1,512,000 9,119,780 6.0316 4.206 4.192 4.206 4.164 4.262 2,163,939 4.2144 -0.99%
2012-04-24 0 6.080 6.070 6.090 6.030 6.160 2,417,000 14,747,930 6.1018 4.248 4.241 4.255 4.213 4.304 3,459,153 4.2635 0.33%
2012-04-23 0 6.060 6.050 6.070 6.030 6.160 8,015,000 48,717,041 6.0782 4.234 4.227 4.241 4.213 4.304 11,470,879 4.2470 -2.73%
2012-04-20 0 6.230 6.220 6.230 6.070 6.430 5,967,633 36,963,483 6.1940 4.353 4.346 4.353 4.241 4.493 8,540,736 4.3279 -3.56%
2012-04-19 0 6.460 6.430 6.450 6.320 6.460 1,916,000 12,280,885 6.4096 4.514 4.493 4.507 4.416 4.514 2,742,134 4.4786 0.94%
2012-04-18 0 6.400 6.370 6.410 6.290 6.440 5,241,499 33,362,368 6.3650 4.472 4.451 4.479 4.395 4.500 7,501,510 4.4474 0.79%
2012-04-17 0 6.350 6.320 6.350 6.150 6.390 10,294,000 64,288,487 6.2452 4.437 4.416 4.437 4.297 4.465 14,732,530 4.3637 3.76%
2012-04-16 0 6.120 6.110 6.140 6.050 6.350 13,869,999 85,297,714 6.1498 4.276 4.269 4.290 4.227 4.437 19,850,415 4.2970 -1.29%
2012-04-13 0 6.200 6.200 6.210 5.800 6.230 12,863,827 78,950,259 6.1374 4.332 4.332 4.339 4.053 4.353 18,410,406 4.2883 8.39%
2012-04-12 0 5.720 5.700 5.720 5.550 5.760 6,650,000 37,730,885 5.6738 3.997 3.983 3.997 3.878 4.025 9,517,323 3.9644 4.19%
2012-04-11 0 5.490 5.470 5.500 5.400 5.570 4,395,000 24,098,335 5.4831 3.836 3.822 3.843 3.773 3.892 6,290,020 3.8312 -0.36%
2012-04-10 0 5.510 5.510 5.530 5.440 5.800 7,386,000 40,852,585 5.5311 3.850 3.850 3.864 3.801 4.053 10,570,669 3.8647 -4.67%
2012-04-05 0 5.780 5.750 5.780 5.660 5.780 4,768,060 27,331,828 5.7323 4.039 4.018 4.039 3.955 4.039 6,823,935 4.0053 -2.36%
2012-04-03 0 5.920 5.930 5.940 5.640 5.940 4,985,000 29,008,170 5.8191 4.136 4.143 4.150 3.941 4.150 7,134,414 4.0659 4.96%
2012-04-02 0 5.640 5.630 5.640 5.620 5.870 4,367,860 24,824,010 5.6833 3.941 3.934 3.941 3.927 4.102 6,251,178 3.9711 -3.92%
2012-03-30 0 5.870 5.840 5.870 5.780 5.900 3,374,000 19,727,675 5.8470 4.102 4.081 4.102 4.039 4.122 4,828,789 4.0854 0.69%
2012-03-29 0 5.830 5.830 5.840 5.770 5.880 4,742,000 27,621,719 5.8249 4.074 4.074 4.081 4.032 4.109 6,786,639 4.0700 -1.52%
2012-03-28 0 5.920 5.890 5.920 5.870 6.240 5,675,230 33,742,843 5.9456 4.136 4.115 4.136 4.102 4.360 8,122,255 4.1544 -4.05%
2012-03-27 0 6.170 6.150 6.170 5.930 6.260 10,509,500 63,679,281 6.0592 4.311 4.297 4.311 4.143 4.374 15,040,948 4.2337 -0.32%
2012-03-26 0 6.190 6.190 6.200 5.860 6.250 5,368,000 32,676,865 6.0873 4.325 4.325 4.332 4.095 4.367 7,682,555 4.2534 4.56%
2012-03-23 0 5.920 5.900 5.940 5.690 5.950 2,149,750 12,544,239 5.8352 4.136 4.122 4.150 3.976 4.157 3,076,671 4.0772 1.37%
2012-03-22 0 5.840 5.830 5.850 5.740 6.010 8,582,098 50,353,505 5.8673 4.081 4.074 4.088 4.011 4.199 12,282,496 4.0996 -0.17%
2012-03-21 0 5.850 5.840 5.850 5.810 6.060 8,843,000 52,253,840 5.9091 4.088 4.081 4.088 4.060 4.234 12,655,893 4.1288 -2.99%
2012-03-20 0 6.030 6.020 6.030 6.020 6.330 5,958,000 36,400,358 6.1095 4.213 4.206 4.213 4.206 4.423 8,526,949 4.2689 -3.37%
2012-03-19 0 6.240 6.240 6.260 6.200 6.430 4,343,500 27,229,770 6.2691 4.360 4.360 4.374 4.332 4.493 6,216,315 4.3804 -2.50%
2012-03-16 0 6.400 6.390 6.410 6.390 6.530 2,118,000 13,590,235 6.4165 4.472 4.465 4.479 4.465 4.563 3,031,232 4.4834 0.00%
2012-03-15 0 6.400 6.400 6.410 6.400 6.570 2,960,000 19,066,220 6.4413 4.472 4.472 4.479 4.472 4.591 4,236,282 4.5007 -1.54%
2012-03-14 0 6.500 6.470 6.510 6.470 6.610 2,681,500 17,489,162 6.5222 4.542 4.521 4.549 4.521 4.619 3,837,700 4.5572 0.15%
2012-03-13 0 6.490 6.490 6.520 6.370 6.590 6,389,000 41,219,068 6.4516 4.535 4.535 4.556 4.451 4.605 9,143,786 4.5079 0.78%
2012-03-12 0 6.440 6.430 6.450 6.390 6.660 3,734,115 24,241,115 6.4918 4.500 4.493 4.507 4.465 4.654 5,344,177 4.5360 -1.68%
2012-03-09 0 6.550 6.550 6.560 6.510 6.600 3,870,500 25,364,908 6.5534 4.577 4.577 4.584 4.549 4.612 5,539,368 4.5790 0.61%
2012-03-08 0 6.510 6.500 6.510 6.450 6.530 2,373,000 15,367,955 6.4762 4.549 4.542 4.549 4.507 4.563 3,396,182 4.5251 1.24%
2012-03-07 0 6.430 6.430 6.440 6.370 6.500 2,634,923 16,977,560 6.4433 4.493 4.493 4.500 4.451 4.542 3,771,040 4.5021 -1.23%
2012-03-06 0 6.510 6.500 6.510 6.470 6.740 7,338,423 47,927,427 6.5310 4.549 4.542 4.549 4.521 4.709 10,502,578 4.5634 -2.69%
2012-03-05 0 6.690 6.660 6.690 6.660 6.840 2,064,500 13,854,414 6.7108 4.674 4.654 4.674 4.654 4.779 2,954,664 4.6890 -0.89%
2012-03-02 0 6.750 6.720 6.750 6.700 6.800 3,034,000 20,424,030 6.7317 4.716 4.695 4.716 4.681 4.751 4,342,189 4.7036 0.90%
2012-03-01 0 6.690 6.690 6.700 6.590 6.800 3,138,000 20,967,370 6.6818 4.674 4.674 4.681 4.605 4.751 4,491,032 4.6687 -2.19%
2012-02-29 0 6.840 6.820 6.840 6.740 6.890 7,212,500 49,301,791 6.8356 4.779 4.765 4.779 4.709 4.814 10,322,360 4.7762 1.79%
2012-02-28 0 6.720 6.710 6.720 6.610 6.740 5,252,500 35,044,473 6.6720 4.695 4.688 4.695 4.619 4.709 7,517,254 4.6619 1.05%
2012-02-27 0 6.650 6.640 6.650 6.550 6.720 6,809,468 45,273,811 6.6487 4.647 4.640 4.647 4.577 4.695 9,745,550 4.6456 1.84%
2012-02-24 0 6.530 6.530 6.540 6.510 6.620 10,328,000 67,586,750 6.5440 4.563 4.563 4.570 4.549 4.626 14,781,190 4.5725 -0.91%
2012-02-23 0 6.590 6.580 6.600 6.520 6.690 5,514,004 36,310,386 6.5851 4.605 4.598 4.612 4.556 4.674 7,891,512 4.6012 -1.49%
2012-02-22 0 6.690 6.680 6.700 6.550 6.710 8,139,552 54,267,320 6.6671 4.674 4.667 4.681 4.577 4.688 11,649,135 4.6585 1.21%
2012-02-21 0 6.610 6.600 6.610 6.510 6.710 6,331,000 41,668,640 6.5817 4.619 4.612 4.619 4.549 4.688 9,060,778 4.5988 -0.90%
2012-02-20 0 6.670 6.650 6.670 6.630 6.780 5,595,500 37,454,489 6.6937 4.661 4.647 4.661 4.633 4.737 8,008,148 4.6770 0.45%
2012-02-17 0 6.640 6.630 6.640 6.550 6.700 7,016,500 46,548,804 6.6342 4.640 4.633 4.640 4.577 4.681 10,041,849 4.6355 2.00%
2012-02-16 0 6.510 6.500 6.510 6.460 6.650 6,598,000 42,962,360 6.5114 4.549 4.542 4.549 4.514 4.647 9,442,902 4.5497 -0.91%
2012-02-15 0 6.570 6.550 6.570 6.520 6.700 8,174,000 53,960,001 6.6014 4.591 4.577 4.591 4.556 4.681 11,698,436 4.6126 0.31%
2012-02-14 0 6.550 6.550 6.560 6.490 6.700 7,714,000 50,640,597 6.5648 4.577 4.577 4.584 4.535 4.681 11,040,095 4.5870 -0.91%
2012-02-13 0 6.610 6.610 6.620 6.570 6.780 5,798,500 38,314,437 6.6076 4.619 4.619 4.626 4.591 4.737 8,298,676 4.6169 -0.60%
2012-02-10 0 6.650 6.640 6.660 6.620 6.880 7,033,000 47,111,405 6.6986 4.647 4.640 4.654 4.626 4.807 10,065,464 4.6805 -1.63%
2012-02-09 0 6.760 6.750 6.770 6.600 6.910 12,296,500 83,635,300 6.8016 4.723 4.716 4.730 4.612 4.828 17,598,461 4.7524 2.27%
2012-02-08 0 6.610 6.600 6.610 6.570 6.670 13,157,500 86,961,524 6.6093 4.619 4.612 4.619 4.591 4.661 18,830,704 4.6181 1.54%
2012-02-07 0 6.510 6.500 6.510 6.490 6.620 6,129,024 39,931,537 6.5152 4.549 4.542 4.549 4.535 4.626 8,771,715 4.5523 0.31%
2012-02-06 0 6.490 6.500 6.530 6.450 6.840 12,265,236 80,900,800 6.5959 4.535 4.542 4.563 4.507 4.779 17,553,716 4.6088 -3.28%
2012-02-03 0 6.710 6.700 6.720 6.600 6.840 18,271,246 122,331,967 6.6953 4.688 4.681 4.695 4.612 4.779 26,149,376 4.6782 -1.76%
2012-02-02 0 6.830 6.830 6.850 6.730 6.900 5,436,000 37,139,360 6.8321 4.772 4.772 4.786 4.702 4.821 7,779,875 4.7738 2.09%
2012-02-01 0 6.690 6.690 6.700 6.590 6.850 10,363,277 68,852,727 6.6439 4.674 4.674 4.681 4.605 4.786 14,831,678 4.6423 -1.76%
2012-01-31 0 6.810 6.780 6.820 6.790 7.090 7,664,000 52,436,594 6.8419 4.758 4.737 4.765 4.744 4.954 10,968,536 4.7806 -3.27%
2012-01-30 0 7.040 7.000 7.040 6.910 7.220 3,508,000 24,556,025 7.0000 4.919 4.891 4.919 4.828 5.045 5,020,567 4.8911 -2.63%
2012-01-27 0 7.230 7.230 7.250 7.140 7.350 2,855,740 20,476,913 7.1704 5.052 5.052 5.066 4.989 5.136 4,087,068 5.0102 0.28%
2012-01-26 0 7.210 7.160 7.210 7.000 7.220 4,093,676 29,130,107 7.1159 5.038 5.003 5.038 4.891 5.045 5,858,773 4.9720 3.00%
2012-01-20 0 7.000 6.990 7.010 6.820 7.010 8,419,500 58,545,933 6.9536 4.891 4.884 4.898 4.765 4.898 12,049,790 4.8587 -1.27%
2012-01-19 0 7.090 7.080 7.090 6.990 7.240 3,660,500 26,009,890 7.1056 4.954 4.947 4.954 4.884 5.059 5,238,821 4.9648 0.42%
2012-01-18 0 7.060 7.040 7.060 6.870 7.080 4,563,500 31,846,645 6.9786 4.933 4.919 4.933 4.800 4.947 6,531,174 4.8761 1.44%
2012-01-17 0 6.960 6.920 6.960 6.760 6.970 6,898,500 47,213,735 6.8441 4.863 4.835 4.863 4.723 4.870 9,872,970 4.7821 4.98%
2012-01-16 0 6.630 6.630 6.680 6.560 6.840 2,999,000 19,902,660 6.6364 4.633 4.633 4.667 4.584 4.779 4,292,098 4.6370 -4.19%
2012-01-13 0 6.920 6.890 6.950 6.770 6.980 3,831,000 26,260,521 6.8547 4.835 4.814 4.856 4.730 4.877 5,482,837 4.7896 2.06%
2012-01-12 0 6.780 6.770 6.780 6.760 6.930 3,142,000 21,396,710 6.8099 4.737 4.730 4.737 4.723 4.842 4,496,756 4.7583 0.30%
2012-01-11 0 6.760 6.750 6.760 6.630 6.780 2,258,000 15,194,657 6.7293 4.723 4.716 4.723 4.633 4.737 3,231,596 4.7019 2.58%
2012-01-10 0 6.590 6.580 6.590 6.450 6.700 2,910,000 19,159,358 6.5840 4.605 4.598 4.605 4.507 4.681 4,164,723 4.6004 1.23%
2012-01-09 0 6.510 6.530 6.610 6.310 6.610 6,288,500 40,244,428 6.3997 4.549 4.563 4.619 4.409 4.619 8,999,953 4.4716 0.15%
2012-01-06 0 6.500 6.470 6.490 6.350 6.680 7,026,500 45,646,600 6.4963 4.542 4.521 4.535 4.437 4.667 10,056,161 4.5392 -1.22%
2012-01-05 0 6.580 6.530 6.580 6.320 6.580 4,767,392 31,126,810 6.5291 4.598 4.563 4.598 4.416 4.598 6,822,979 4.5621 3.30%
2012-01-04 0 6.370 6.380 6.400 6.300 6.410 2,311,892 14,720,933 6.3675 4.451 4.458 4.472 4.402 4.479 3,308,725 4.4491 0.00%
2012-01-03 0 6.370 6.370 6.380 6.260 6.400 2,709,658 17,226,696 6.3575 4.451 4.451 4.458 4.374 4.472 3,877,999 4.4422 0.63%
2011-12-30 0 6.330 6.300 6.310 6.150 6.350 2,500,527 15,748,663 6.2981 4.423 4.402 4.409 4.297 4.437 3,578,695 4.4007 2.10%
2011-12-29 0 6.200 6.200 6.210 6.160 6.260 3,210,000 19,933,755 6.2099 4.332 4.332 4.339 4.304 4.374 4,594,076 4.3390 -1.12%
2011-12-28 0 6.270 6.250 6.300 6.200 6.410 2,844,000 17,859,584 6.2797 4.381 4.367 4.402 4.332 4.479 4,070,266 4.3878 -2.03%
2011-12-23 0 6.400 6.400 6.410 6.250 6.460 7,800,000 49,443,704 6.3389 4.472 4.472 4.479 4.367 4.514 11,163,176 4.4292 2.89%
2011-12-22 0 6.220 6.180 6.200 6.050 6.430 23,562,740 147,832,653 6.2740 4.346 4.318 4.332 4.227 4.493 33,722,438 4.3838 -2.66%
2011-12-21 0 6.390 6.380 6.390 6.300 7.050 24,663,817 161,736,606 6.5576 4.465 4.458 4.465 4.402 4.926 35,298,273 4.5820 -6.99%
2011-12-20 0 6.870 6.870 6.900 6.790 7.090 4,436,501 30,782,132 6.9384 4.800 4.800 4.821 4.744 4.954 6,349,416 4.8480 -2.69%
2011-12-19 0 7.060 7.050 7.060 6.850 7.180 1,975,000 13,953,640 7.0651 4.933 4.926 4.933 4.786 5.017 2,826,573 4.9366 0.43%
2011-12-16 0 7.030 6.980 7.030 6.830 7.080 4,797,098 33,424,300 6.9676 4.912 4.877 4.912 4.772 4.947 6,865,493 4.8684 0.57%
2011-12-15 0 6.990 7.000 7.020 6.840 7.290 9,933,000 69,505,504 6.9974 4.884 4.891 4.905 4.779 5.094 14,215,875 4.8893 -6.17%
2011-12-14 0 7.450 7.420 7.440 7.350 7.540 1,357,591 10,123,737 7.4571 5.206 5.185 5.199 5.136 5.268 1,942,952 5.2105 -1.19%
2011-12-13 0 7.540 7.490 7.500 7.310 7.690 4,138,282 31,048,336 7.5027 5.268 5.233 5.240 5.108 5.373 5,922,612 5.2423 -2.08%
2011-12-12 0 7.700 7.700 7.740 7.450 8.050 4,125,500 32,178,160 7.7998 5.380 5.380 5.408 5.206 5.625 5,904,318 5.4499 1.05%
2011-12-09 0 7.620 7.580 7.610 7.510 7.790 2,547,600 19,474,598 7.6443 5.324 5.296 5.317 5.247 5.443 3,646,065 5.3413 -1.68%
2011-12-08 0 7.750 7.720 7.790 7.680 7.800 3,474,000 26,945,336 7.7563 5.415 5.394 5.443 5.366 5.450 4,971,907 5.4195 -0.26%
2011-12-07 0 7.770 7.740 7.800 7.500 7.840 3,855,200 29,834,685 7.7388 5.429 5.408 5.450 5.240 5.478 5,517,471 5.4073 2.64%
2011-12-06 0 7.570 7.570 7.650 7.520 7.930 4,299,480 33,204,416 7.7229 5.289 5.289 5.345 5.254 5.541 6,153,314 5.3962 -0.92%
2011-12-05 0 7.640 7.610 7.640 7.480 7.680 5,700,500 43,220,380 7.5819 5.338 5.317 5.338 5.226 5.366 8,158,421 5.2976 2.14%
2011-12-02 0 7.480 7.470 7.550 7.260 7.580 2,538,870 18,822,566 7.4138 5.226 5.219 5.275 5.073 5.296 3,633,571 5.1802 0.13%
2011-12-01 0 7.470 7.470 7.490 7.250 7.600 4,505,656 33,650,304 7.4685 5.219 5.219 5.233 5.066 5.310 6,448,389 5.2184 5.06%
2011-11-30 0 7.110 7.100 7.110 6.990 7.480 2,566,150 18,341,300 7.1474 4.968 4.961 4.968 4.884 5.226 3,672,613 4.9941 -0.14%
2011-11-29 0 7.120 7.090 7.130 6.800 7.150 3,693,876 26,176,473 7.0865 4.975 4.954 4.982 4.751 4.996 5,286,588 4.9515 5.01%
2011-11-28 0 6.780 6.740 6.800 6.620 6.800 1,208,000 8,093,520 6.6999 4.737 4.709 4.751 4.626 4.751 1,728,861 4.6814 1.50%
2011-11-25 0 6.680 6.680 6.690 6.630 6.890 1,566,500 10,526,915 6.7200 4.667 4.667 4.674 4.633 4.814 2,241,938 4.6955 -3.47%
2011-11-24 0 6.920 6.910 6.940 6.620 7.100 1,900,500 13,197,390 6.9442 4.835 4.828 4.849 4.626 4.961 2,719,951 4.8521 -0.29%
2011-11-23 0 6.940 6.940 6.960 6.660 7.080 6,246,000 43,266,666 6.9271 4.849 4.849 4.863 4.654 4.947 8,939,128 4.8401 1.76%
2011-11-22 0 6.820 6.790 6.830 6.630 6.970 4,776,371 32,552,522 6.8153 4.765 4.744 4.772 4.633 4.870 6,835,830 4.7620 -2.43%
2011-11-21 0 6.990 6.970 7.000 6.860 7.090 3,433,250 24,109,405 7.0223 4.884 4.870 4.891 4.793 4.954 4,913,586 4.9067 -2.10%
2011-11-18 0 7.140 7.130 7.150 7.030 7.400 5,330,852 38,864,059 7.2904 4.989 4.982 4.996 4.912 5.171 7,629,390 5.0940 -4.93%
2011-11-17 0 7.510 7.500 7.560 7.380 7.670 5,139,000 38,454,196 7.4828 5.247 5.240 5.282 5.157 5.359 7,354,816 5.2284 -1.18%
2011-11-16 0 7.600 7.600 7.630 7.450 7.640 6,663,590 49,956,248 7.4969 5.310 5.310 5.331 5.206 5.338 9,536,773 5.2383 1.74%
2011-11-15 0 7.470 7.450 7.520 7.330 7.530 1,407,080 10,485,392 7.4519 5.219 5.206 5.254 5.122 5.261 2,013,780 5.2068 -0.53%
2011-11-14 0 7.510 7.500 7.520 7.430 7.700 2,530,500 19,044,115 7.5258 5.247 5.240 5.254 5.192 5.380 3,621,592 5.2585 0.81%
2011-11-11 0 7.450 7.450 7.490 7.240 7.800 7,755,500 57,506,990 7.4150 5.206 5.206 5.233 5.059 5.450 11,099,489 5.1810 -2.61%
2011-11-10 0 7.650 7.590 7.630 7.110 7.810 19,271,000 147,166,818 7.6367 5.345 5.303 5.331 4.968 5.457 27,580,201 5.3360 -0.26%
2011-11-09 0 7.670 7.700 7.750 7.200 7.750 16,424,630 125,047,207 7.6134 5.359 5.380 5.415 5.031 5.415 23,506,543 5.3197 8.64%
2011-11-08 0 7.060 7.050 7.060 6.980 7.220 4,191,500 29,681,018 7.0812 4.933 4.926 4.933 4.877 5.045 5,998,776 4.9478 1.15%
2011-11-07 0 6.980 6.990 7.010 6.620 7.140 7,419,500 51,745,620 6.9743 4.877 4.884 4.898 4.626 4.989 10,618,613 4.8731 1.60%
2011-11-04 0 6.870 6.860 6.870 6.850 7.200 4,749,000 32,921,955 6.9324 4.800 4.793 4.800 4.786 5.031 6,796,657 4.8438 3.93%
2011-11-03 0 6.610 6.600 6.670 6.390 6.920 7,211,000 48,420,370 6.7148 4.619 4.612 4.661 4.465 4.835 10,320,213 4.6918 1.69%
2011-11-02 0 6.500 6.460 6.500 6.260 6.510 12,742,000 81,822,804 6.4215 4.542 4.514 4.542 4.374 4.549 18,236,050 4.4869 -0.76%
2011-11-01 0 6.550 6.510 6.560 6.500 6.900 4,990,500 33,014,419 6.6155 4.577 4.549 4.584 4.542 4.821 7,142,286 4.6224 -5.62%
2011-10-31 0 6.940 6.940 7.000 6.920 7.220 5,864,000 41,030,800 6.9971 4.849 4.849 4.891 4.835 5.045 8,392,418 4.8890 -4.41%
2011-10-28 0 7.260 7.260 7.330 7.210 7.700 15,487,755 115,417,010 7.4521 5.073 5.073 5.122 5.038 5.380 22,165,710 5.2070 2.98%
2011-10-27 0 7.050 7.030 7.090 6.580 7.230 13,209,670 91,754,931 6.9460 4.926 4.912 4.954 4.598 5.052 18,905,368 4.8534 8.96%
2011-10-26 0 6.470 6.470 6.500 6.240 6.630 6,359,176 41,354,284 6.5031 4.521 4.521 4.542 4.360 4.633 9,101,103 4.5439 0.47%
2011-10-25 0 6.440 6.400 6.440 6.270 6.450 4,020,060 25,539,153 6.3529 4.500 4.472 4.500 4.381 4.507 5,753,415 4.4390 3.54%
2011-10-24 0 6.220 6.210 6.230 6.060 6.280 1,368,027 8,464,341 6.1873 4.346 4.339 4.353 4.234 4.388 1,957,888 4.3232 5.42%
2011-10-21 0 5.900 5.850 5.900 5.800 6.000 951,000 5,611,940 5.9011 4.122 4.088 4.122 4.053 4.192 1,361,049 4.1232 0.68%
2011-10-20 0 5.860 5.820 5.880 5.800 6.010 1,585,000 9,342,320 5.8942 4.095 4.067 4.109 4.053 4.199 2,268,415 4.1184 -1.51%
2011-10-19 0 5.950 5.940 6.030 5.930 6.350 2,931,927 17,884,567 6.0999 4.157 4.150 4.213 4.143 4.437 4,196,105 4.2622 -2.46%
2011-10-18 0 6.100 6.080 6.180 6.020 6.540 3,030,650 18,863,703 6.2243 4.262 4.248 4.318 4.206 4.570 4,337,395 4.3491 -7.58%
2011-10-17 0 6.600 6.630 6.640 6.350 6.650 5,363,000 35,017,460 6.5295 4.612 4.633 4.640 4.437 4.647 7,675,399 4.5623 4.27%
2011-10-14 0 6.330 6.300 6.330 6.250 6.540 2,410,500 15,261,030 6.3311 4.423 4.402 4.423 4.367 4.570 3,449,851 4.4237 -4.81%
2011-10-13 0 6.650 6.650 6.700 6.460 6.700 11,638,000 76,028,085 6.5327 4.647 4.647 4.681 4.514 4.681 16,656,031 4.5646 4.56%
2011-10-12 0 6.360 6.340 6.350 6.250 6.540 4,296,500 27,318,497 6.3583 4.444 4.430 4.437 4.367 4.570 6,149,049 4.4427 1.11%
2011-10-11 0 6.290 6.280 6.290 6.080 6.670 6,774,000 42,692,640 6.3024 4.395 4.388 4.395 4.248 4.661 9,694,789 4.4037 0.96%
2011-10-10 0 6.230 6.240 6.250 6.060 6.300 4,476,609 27,872,990 6.2264 4.353 4.360 4.367 4.234 4.402 6,406,817 4.3505 -0.64%
2011-10-07 0 6.270 6.270 6.280 5.900 6.290 7,119,000 43,653,501 6.1320 4.381 4.381 4.388 4.122 4.395 10,188,545 4.2846 8.10%
2011-10-06 0 5.800 5.790 5.800 5.670 6.050 7,112,704 41,202,950 5.7929 4.053 4.046 4.053 3.962 4.227 10,179,534 4.0476 10.90%
2011-10-04 0 5.230 5.220 5.270 5.170 5.610 11,130,734 59,473,377 5.3432 3.654 3.647 3.682 3.612 3.920 15,930,044 3.7334 -6.77%
2011-10-03 0 5.610 5.580 5.600 5.330 6.100 14,130,500 79,689,491 5.6395 3.920 3.899 3.913 3.724 4.262 20,223,238 3.9405 -9.66%
2011-09-30 0 6.210 6.190 6.250 5.810 6.460 14,455,500 87,816,105 6.0749 4.339 4.325 4.367 4.060 4.514 20,688,371 4.2447 -0.80%
2011-09-28 0 6.260 6.260 6.300 6.220 6.500 9,601,891 60,429,261 6.2935 4.374 4.374 4.402 4.346 4.542 13,742,000 4.3974 -0.32%
2011-09-27 0 6.280 6.270 6.290 6.200 6.460 9,585,250 60,316,162 6.2926 4.388 4.381 4.395 4.332 4.514 13,718,184 4.3968 1.29%
2011-09-26 0 6.200 6.170 6.200 5.970 6.850 7,842,500 49,451,460 6.3056 4.332 4.311 4.332 4.171 4.786 11,224,001 4.4059 -3.13%
2011-09-23 0 6.400 6.400 6.420 6.250 6.570 7,335,000 46,456,715 6.3336 4.472 4.472 4.486 4.367 4.591 10,497,679 4.4254 -3.03%
2011-09-22 0 6.600 6.590 6.600 6.500 6.810 3,274,000 21,575,070 6.5898 4.612 4.605 4.612 4.542 4.758 4,685,672 4.6045 -3.93%
2011-09-21 0 6.870 6.850 6.940 6.700 7.070 6,091,000 41,972,237 6.8909 4.800 4.786 4.849 4.681 4.940 8,717,296 4.8148 0.00%
2011-09-20 0 6.870 6.850 6.860 6.700 7.050 5,217,500 35,750,085 6.8520 4.800 4.786 4.793 4.681 4.926 7,467,163 4.7876 -2.55%
2011-09-19 0 7.050 7.060 7.090 7.040 7.250 2,178,542 15,524,945 7.1263 4.926 4.933 4.954 4.919 5.066 3,117,878 4.9793 -4.99%
2011-09-16 0 7.420 7.400 7.440 7.350 7.560 2,971,500 22,115,450 7.4425 5.185 5.171 5.199 5.136 5.282 4,252,741 5.2003 0.68%
2011-09-15 0 7.370 7.290 7.380 7.170 7.490 4,080,001 30,120,822 7.3826 5.150 5.094 5.157 5.010 5.233 5,839,201 5.1584 2.65%
2011-09-14 0 7.180 7.180 7.200 7.090 7.600 4,875,000 35,264,015 7.2336 5.017 5.017 5.031 4.954 5.310 6,976,985 5.0543 -3.62%
2011-09-12 0 7.450 7.440 7.450 7.390 7.680 3,027,000 22,664,189 7.4873 5.206 5.199 5.206 5.164 5.366 4,332,171 5.2316 -5.22%
2011-09-09 0 7.860 7.840 7.870 7.820 8.000 1,472,370 11,664,797 7.9225 5.492 5.478 5.499 5.464 5.590 2,107,221 5.5356 -0.38%
2011-09-08 0 7.890 7.880 7.900 7.650 8.080 7,600,300 60,278,417 7.9311 5.513 5.506 5.520 5.345 5.646 10,877,370 5.5416 3.14%
2011-09-07 0 7.650 7.640 7.680 7.460 7.680 2,656,537 19,995,468 7.5269 5.345 5.338 5.366 5.212 5.366 3,801,973 5.2592 4.08%
2011-09-06 0 7.350 7.340 7.350 7.240 7.420 4,467,214 32,742,116 7.3294 5.136 5.129 5.136 5.059 5.185 6,393,371 5.1213 -0.68%
2011-09-05 0 7.400 7.380 7.400 7.200 7.650 3,378,000 24,962,325 7.3897 5.171 5.157 5.171 5.031 5.345 4,834,514 5.1634 -4.27%
2011-09-02 0 7.730 7.700 7.770 7.630 7.900 5,623,500 43,622,682 7.7572 5.401 5.380 5.429 5.331 5.520 8,048,221 5.4202 -2.15%
2011-09-01 0 7.900 7.890 7.900 7.740 8.130 16,578,666 132,426,921 7.9878 5.520 5.513 5.520 5.408 5.681 23,726,996 5.5813 2.20%
2011-08-31 0 7.730 7.640 7.730 7.100 7.760 18,752,308 142,226,834 7.5845 5.401 5.338 5.401 4.961 5.422 26,837,861 5.2995 8.87%
2011-08-30 0 7.100 7.090 7.100 6.640 7.370 12,187,000 87,452,231 7.1759 4.961 4.954 4.961 4.640 5.150 17,441,747 5.0140 6.77%
2011-08-29 0 6.650 6.640 6.650 6.610 6.880 5,784,500 38,795,696 6.7068 4.647 4.640 4.647 4.619 4.807 8,278,640 4.6862 1.22%
2011-08-26 0 6.570 6.560 6.600 6.440 6.660 2,722,500 17,773,685 6.5284 4.591 4.584 4.612 4.500 4.654 3,896,378 4.5616 -0.61%
2011-08-25 0 6.610 6.610 6.620 6.420 6.730 4,325,500 28,419,080 6.5701 4.619 4.619 4.626 4.486 4.702 6,190,554 4.5907 1.38%
2011-08-24 0 6.520 6.520 6.530 6.510 6.870 1,948,508 12,836,048 6.5876 4.556 4.556 4.563 4.549 4.800 2,788,659 4.6029 -2.69%
2011-08-23 0 6.700 6.670 6.710 6.400 6.720 5,108,100 33,768,564 6.6108 4.681 4.661 4.688 4.472 4.695 7,310,592 4.6191 2.60%
2011-08-22 0 6.530 6.530 6.540 6.410 6.710 6,613,500 43,170,625 6.5277 4.563 4.563 4.570 4.479 4.688 9,465,085 4.5610 -2.97%
2011-08-19 0 6.730 6.720 6.730 6.650 6.850 13,988,730 94,045,646 6.7230 4.702 4.695 4.702 4.647 4.786 20,020,340 4.6975 -3.99%
2011-08-18 0 7.010 6.990 7.010 6.930 7.310 5,188,500 36,384,170 7.0125 4.898 4.884 4.898 4.842 5.108 7,425,659 4.8998 -2.64%
2011-08-17 0 7.200 7.190 7.200 7.190 7.350 4,506,000 32,506,495 7.2140 5.031 5.024 5.031 5.024 5.136 6,448,881 5.0406 -0.41%
2011-08-16 0 7.230 7.210 7.240 7.210 7.390 3,759,980 27,401,688 7.2877 5.052 5.038 5.059 5.038 5.164 5,381,195 5.0921 0.28%
2011-08-15 0 7.210 7.200 7.250 6.900 7.250 5,293,601 37,945,956 7.1683 5.038 5.031 5.066 4.821 5.066 7,576,077 5.0087 4.64%
2011-08-12 0 6.890 6.880 6.890 6.870 7.200 8,601,000 59,853,600 6.9589 4.814 4.807 4.814 4.800 5.031 12,309,548 4.8624 2.84%
2011-08-11 0 6.700 6.700 6.730 6.320 6.740 5,869,040 38,996,252 6.6444 4.681 4.681 4.702 4.416 4.709 8,399,632 4.6426 1.82%
2011-08-10 0 6.580 6.580 6.590 6.480 7.100 7,867,367 53,279,022 6.7722 4.598 4.598 4.605 4.528 4.961 11,259,590 4.7319 -0.45%
2011-08-09 0 6.610 6.610 6.650 6.100 7.220 8,597,000 58,109,460 6.7593 4.619 4.619 4.647 4.262 5.045 12,303,824 4.7229 -1.78%
2011-08-08 0 6.730 6.730 6.750 6.520 7.000 5,363,923 35,890,917 6.6912 4.702 4.702 4.716 4.556 4.891 7,676,720 4.6753 -2.32%
2011-08-05 0 6.890 6.850 6.890 6.660 7.050 8,902,500 60,938,955 6.8452 4.814 4.786 4.814 4.654 4.926 12,741,048 4.7829 -3.77%
2011-08-04 0 7.160 7.160 7.190 7.110 7.530 10,416,906 74,697,694 7.1708 5.003 5.003 5.024 4.968 5.261 14,908,430 5.0104 -3.76%
2011-08-03 0 7.440 7.440 7.450 7.280 7.820 10,090,500 75,005,465 7.4333 5.199 5.199 5.206 5.087 5.464 14,441,286 5.1938 -3.63%
2011-08-02 0 7.720 7.700 7.720 7.700 7.900 2,982,000 23,185,925 7.7753 5.394 5.380 5.394 5.380 5.520 4,267,768 5.4328 -2.53%
2011-08-01 0 7.920 7.910 7.920 7.880 8.050 4,565,500 36,500,405 7.9948 5.534 5.527 5.534 5.506 5.625 6,534,036 5.5862 0.64%
2011-07-29 0 7.870 7.860 7.870 7.810 8.030 3,136,000 24,677,170 7.8690 5.499 5.492 5.499 5.457 5.611 4,488,169 5.4983 -0.51%
2011-07-28 0 7.910 7.900 7.920 7.830 7.960 3,195,000 25,138,380 7.8680 5.527 5.520 5.534 5.471 5.562 4,572,609 5.4976 -1.13%
2011-07-27 0 8.000 7.980 7.990 7.890 8.100 2,479,500 19,818,770 7.9931 5.590 5.576 5.583 5.513 5.660 3,548,602 5.5850 1.14%
2011-07-26 0 7.910 7.900 7.910 7.880 8.140 3,354,594 26,736,284 7.9701 5.527 5.520 5.527 5.506 5.688 4,801,016 5.5689 -0.50%
2011-07-25 0 7.950 7.950 7.980 7.860 8.030 2,667,032 21,217,687 7.9555 5.555 5.555 5.576 5.492 5.611 3,816,993 5.5587 -1.36%
2011-07-22 0 8.060 8.040 8.070 7.840 8.110 5,950,500 48,008,074 8.0679 5.632 5.618 5.639 5.478 5.667 8,516,215 5.6373 3.20%
2011-07-21 0 7.810 7.800 7.810 7.690 7.820 4,155,081 32,150,184 7.7376 5.457 5.450 5.457 5.373 5.464 5,946,654 5.4064 -0.13%
2011-07-20 0 7.820 7.820 7.890 7.710 7.980 4,097,000 32,059,110 7.8250 5.464 5.464 5.513 5.387 5.576 5,863,530 5.4675 0.51%
2011-07-19 0 7.780 7.780 7.790 7.760 7.990 4,918,000 38,415,192 7.8111 5.436 5.436 5.443 5.422 5.583 7,038,526 5.4578 -2.14%
2011-07-18 0 7.950 7.940 7.950 7.850 8.090 5,490,500 43,905,750 7.9967 5.555 5.548 5.555 5.485 5.653 7,857,874 5.5875 0.38%
2011-07-15 0 7.920 7.940 7.950 7.860 8.250 14,910,380 119,555,688 8.0183 5.534 5.548 5.555 5.492 5.764 21,339,384 5.6026 -1.49%
2011-07-14 0 8.040 8.050 8.060 7.710 8.050 8,010,630 63,373,191 7.9111 5.618 5.625 5.632 5.387 5.625 11,464,625 5.5277 3.08%
2011-07-13 0 7.800 7.760 7.800 7.750 7.820 2,019,500 15,710,719 7.7795 5.450 5.422 5.450 5.415 5.464 2,890,261 5.4357 1.69%
2011-07-12 0 7.670 7.660 7.670 7.600 7.840 5,458,000 42,010,865 7.6971 5.359 5.352 5.359 5.310 5.478 7,811,361 5.3782 -2.17%
2011-07-11 0 7.840 7.830 7.840 7.800 8.160 7,727,271 60,643,890 7.8480 5.478 5.471 5.478 5.450 5.702 11,059,088 5.4836 -2.61%
2011-07-08 0 8.050 8.040 8.050 8.040 8.200 6,714,100 54,127,653 8.0618 5.625 5.618 5.625 5.618 5.730 9,609,062 5.6330 0.12%
2011-07-07 0 8.040 8.030 8.040 8.030 8.460 16,744,733 135,601,091 8.0981 5.618 5.611 5.618 5.611 5.911 23,964,667 5.6584 -3.60%
2011-07-06 0 8.340 8.340 8.350 7.940 8.600 12,098,972 99,828,949 8.2510 5.827 5.827 5.834 5.548 6.009 17,315,763 5.7652 -2.00%
2011-07-05 0 8.510 8.500 8.510 8.500 8.790 3,102,051 26,626,238 8.5834 5.946 5.939 5.946 5.939 6.142 4,439,582 5.9975 -0.93%
2011-07-04 0 8.590 8.580 8.590 8.460 9.030 12,732,861 109,765,417 8.6206 6.002 5.995 6.002 5.911 6.309 18,222,970 6.0235 -3.27%
2011-06-30 0 8.880 8.870 8.890 8.700 8.890 4,578,307 40,389,753 8.8220 6.205 6.198 6.212 6.079 6.212 6,552,365 6.1641 2.07%
2011-06-29 0 8.700 8.690 8.700 8.680 8.900 2,056,299 17,932,478 8.7208 6.079 6.072 6.079 6.065 6.219 2,942,927 6.0934 -0.80%
2011-06-28 0 8.770 8.790 8.800 8.630 8.900 6,731,500 59,306,335 8.8103 6.128 6.142 6.149 6.030 6.219 9,633,964 6.1560 2.57%
2011-06-27 0 8.550 8.550 8.590 8.450 8.750 6,817,000 58,601,863 8.5964 5.974 5.974 6.002 5.904 6.114 9,756,330 6.0065 0.59%
2011-06-24 0 8.500 8.500 8.510 8.280 8.660 11,672,500 99,058,844 8.4865 5.939 5.939 5.946 5.785 6.051 16,705,407 5.9297 1.43%
2011-06-23 0 8.380 8.330 8.390 8.000 8.390 5,902,600 48,895,915 8.2838 5.855 5.820 5.862 5.590 5.862 8,447,662 5.7881 3.20%
2011-06-22 0 8.120 8.100 8.110 7.800 8.180 11,065,000 88,431,765 7.9920 5.674 5.660 5.667 5.450 5.716 15,835,967 5.5842 3.57%
2011-06-21 0 7.840 7.830 7.840 7.780 8.060 11,112,800 86,942,883 7.8237 5.478 5.471 5.478 5.436 5.632 15,904,377 5.4666 -0.76%
2011-06-20 0 7.900 7.900 7.910 7.900 8.180 7,087,500 56,368,909 7.9533 5.520 5.520 5.527 5.520 5.716 10,143,463 5.5572 2.20%
2011-06-17 0 7.730 7.720 7.740 7.720 7.810 5,928,050 45,980,390 7.7564 5.401 5.394 5.408 5.394 5.457 8,484,085 5.4196 -0.90%
2011-06-16 0 7.800 7.790 7.850 7.710 8.050 14,872,900 116,147,441 7.8093 5.450 5.443 5.485 5.387 5.625 21,285,744 5.4566 -2.74%
2011-06-15 0 8.020 8.010 8.030 8.000 8.220 6,891,500 55,653,265 8.0756 5.604 5.597 5.611 5.590 5.744 9,862,952 5.6427 -0.25%
2011-06-14 0 8.040 8.020 8.040 7.730 8.250 17,474,271 140,698,715 8.0518 5.618 5.604 5.618 5.401 5.764 25,008,764 5.6260 4.01%
2011-06-13 0 7.730 7.720 7.730 7.600 7.800 9,069,500 69,961,704 7.7140 5.401 5.394 5.401 5.310 5.450 12,980,054 5.3899 -0.64%
2011-06-10 0 7.780 7.770 7.780 7.710 7.940 7,262,500 56,373,817 7.7623 5.436 5.429 5.436 5.387 5.548 10,393,919 5.4237 -0.89%
2011-06-09 0 7.850 7.770 7.800 7.650 8.180 10,689,500 83,162,490 7.7798 5.485 5.429 5.450 5.345 5.716 15,298,560 5.4360 -2.12%
2011-06-08 0 8.020 8.010 8.020 7.960 8.400 14,005,301 112,802,205 8.0543 5.604 5.597 5.604 5.562 5.869 20,044,056 5.6277 -2.79%
2011-06-07 0 8.250 8.240 8.250 8.130 8.520 5,611,000 46,256,773 8.2439 5.764 5.758 5.764 5.681 5.953 8,030,331 5.7603 -2.14%
2011-06-03 0 8.430 8.430 8.440 8.410 8.800 8,479,112 71,978,896 8.4890 5.890 5.890 5.897 5.876 6.149 12,135,105 5.9315 -3.10%
2011-06-02 0 8.700 8.690 8.700 8.510 8.800 7,083,778 61,203,905 8.6400 6.079 6.072 6.079 5.946 6.149 10,138,136 6.0370 -1.14%
2011-06-01 0 8.800 8.800 8.840 8.750 9.260 18,215,341 164,081,146 9.0079 6.149 6.149 6.177 6.114 6.470 26,069,366 6.2940 -4.97%
2011-05-31 0 9.260 9.260 9.270 9.160 9.680 58,071,830 544,824,015 9.3819 6.470 6.470 6.477 6.400 6.764 83,111,033 6.5554 -0.64%
2011-05-30 0 9.320 9.310 9.320 9.100 9.490 13,096,486 122,429,850 9.3483 6.512 6.505 6.512 6.358 6.631 18,743,382 6.5319 2.19%
2011-05-27 0 9.120 9.110 9.240 9.030 9.360 12,363,500 113,292,624 9.1635 6.372 6.365 6.456 6.309 6.540 17,694,350 6.4028 -1.30%
2011-05-26 0 9.240 9.220 9.250 9.170 9.320 3,609,000 33,327,173 9.2345 6.456 6.442 6.463 6.407 6.512 5,165,116 6.4524 0.87%
2011-05-25 0 9.160 9.150 9.160 9.100 9.360 7,415,000 68,139,125 9.1894 6.400 6.393 6.400 6.358 6.540 10,612,173 6.4208 0.11%
2011-05-24 0 9.150 9.140 9.150 9.060 9.210 9,318,505 85,282,400 9.1519 6.393 6.386 6.393 6.330 6.435 13,336,425 6.3947 -0.11%
2011-05-23 0 9.160 9.150 9.160 9.150 9.350 10,798,000 99,524,350 9.2169 6.400 6.393 6.400 6.393 6.533 15,453,843 6.4401 -1.40%
2011-05-20 0 9.290 9.280 9.290 9.120 9.370 4,613,000 42,740,204 9.2652 6.491 6.484 6.491 6.372 6.547 6,602,017 6.4738 1.20%
2011-05-19 0 9.180 9.170 9.240 9.100 9.490 6,888,500 63,537,738 9.2237 6.414 6.407 6.456 6.358 6.631 9,858,659 6.4449 0.55%
2011-05-18 0 9.130 9.150 9.170 9.010 9.220 6,632,778 60,241,045 9.0823 6.379 6.393 6.407 6.296 6.442 9,492,675 6.3461 -0.11%
2011-05-17 0 9.140 9.120 9.150 8.730 9.490 15,643,500 142,343,875 9.0992 6.386 6.372 6.393 6.100 6.631 22,388,608 6.3579 -1.83%
2011-05-16 0 9.310 9.300 9.310 9.290 9.770 7,582,000 71,618,810 9.4459 6.505 6.498 6.505 6.491 6.827 10,851,180 6.6001 -2.82%
2011-05-13 0 9.580 9.560 9.580 9.400 9.650 4,492,500 42,964,868 9.5637 6.694 6.680 6.694 6.568 6.743 6,429,560 6.6824 0.21%
2011-05-12 0 9.560 9.550 9.560 9.510 9.640 5,703,000 54,513,600 9.5588 6.680 6.673 6.680 6.645 6.736 8,161,999 6.6790 0.42%
2011-05-11 0 9.520 9.520 9.530 9.300 9.650 7,252,000 69,150,230 9.5353 6.652 6.652 6.659 6.498 6.743 10,378,891 6.6626 4.27%
2011-05-09 0 9.130 9.130 9.140 8.940 9.160 4,264,000 38,766,900 9.0917 6.379 6.379 6.386 6.247 6.400 6,102,536 6.3526 4.10%
2011-05-06 0 8.770 8.760 8.770 8.680 9.060 6,636,500 58,094,970 8.7539 6.128 6.121 6.128 6.065 6.330 9,498,002 6.1165 -1.57%
2011-05-05 0 8.910 8.900 8.910 8.710 9.250 4,180,900 37,673,370 9.0108 6.226 6.219 6.226 6.086 6.463 5,983,605 6.2961 -0.59%
2011-05-04 0 13.52 13.52 13.56 13.30 14.30 5,236,584 71,212,701 13.599 6.262 6.262 6.281 6.161 6.624 11,305,264 6.2991 -4.79%
2011-05-03 0 14.20 14.18 14.20 13.70 14.36 4,658,398 66,216,315 14.214 6.577 6.568 6.577 6.346 6.652 10,057,018 6.5841 3.05%
2011-04-29 0 13.78 13.68 13.70 13.64 14.36 7,630,000 106,478,939 13.955 6.383 6.337 6.346 6.318 6.652 16,472,410 6.4641 -3.09%
2011-04-28 0 14.22 14.14 14.16 14.16 14.58 4,319,000 61,898,405 14.332 6.587 6.550 6.559 6.559 6.753 9,324,291 6.6384 -0.28%
2011-04-27 0 14.26 14.26 14.28 14.00 14.90 7,907,000 113,330,369 14.333 6.605 6.605 6.614 6.485 6.902 17,070,426 6.6390 -3.39%
2011-04-26 0 14.76 14.72 14.80 14.64 15.26 6,485,000 96,461,745 14.875 6.837 6.818 6.855 6.781 7.068 14,000,469 6.8899 -2.51%
2011-04-21 0 15.14 15.10 15.18 14.20 15.30 9,061,200 134,544,720 14.848 7.013 6.994 7.031 6.577 7.087 19,562,229 6.8778 6.62%
2011-04-20 0 14.20 14.20 14.24 13.60 14.80 14,904,000 209,518,383 14.058 6.577 6.577 6.596 6.300 6.855 32,176,252 6.5116 -3.14%
2011-04-19 0 14.66 14.64 14.66 14.60 14.90 1,759,000 25,968,986 14.764 6.790 6.781 6.790 6.763 6.902 3,797,506 6.8384 -1.35%
2011-04-18 0 14.86 14.80 14.84 14.76 15.20 4,410,000 66,165,430 15.004 6.883 6.855 6.874 6.837 7.041 9,520,751 6.9496 1.09%
2011-04-15 0 14.70 14.66 14.70 14.32 14.84 8,434,000 123,370,010 14.628 6.809 6.790 6.809 6.633 6.874 18,208,166 6.7755 2.23%
2011-04-14 0 14.38 14.30 14.38 14.22 14.50 2,207,918 31,658,885 14.339 6.661 6.624 6.661 6.587 6.716 4,766,675 6.6417 -0.83%
2011-04-13 0 14.50 14.48 14.50 14.20 14.54 2,398,000 34,720,840 14.479 6.716 6.707 6.716 6.577 6.735 5,177,043 6.7067 0.00%
2011-04-12 0 14.50 14.44 14.48 14.20 14.56 3,090,000 44,417,440 14.375 6.716 6.689 6.707 6.577 6.744 6,671,002 6.6583 0.97%
2011-04-11 0 14.36 14.26 14.36 14.06 14.82 6,566,850 93,688,819 14.267 6.652 6.605 6.652 6.513 6.865 14,177,175 6.6084 -1.10%
2011-04-08 0 14.52 14.44 14.52 14.10 14.86 11,516,000 166,472,570 14.456 6.726 6.689 6.726 6.531 6.883 24,861,898 6.6959 1.54%
2011-04-07 0 14.30 14.30 14.40 14.24 14.86 6,161,611 88,993,290 14.443 6.624 6.624 6.670 6.596 6.883 13,302,305 6.6901 -2.99%
2011-04-06 0 14.74 14.74 14.76 14.52 14.98 8,382,000 123,335,426 14.714 6.828 6.828 6.837 6.726 6.939 18,095,904 6.8157 0.55%
2011-04-04 0 14.66 14.52 14.66 14.12 14.90 11,628,000 165,459,458 14.229 6.790 6.726 6.790 6.540 6.902 25,103,694 6.5910 4.86%
2011-04-01 0 13.98 13.98 14.00 13.12 14.10 9,011,500 122,416,810 13.585 6.476 6.476 6.485 6.077 6.531 19,454,931 6.2923 9.39%
2011-03-31 0 12.78 12.76 12.78 12.76 13.46 5,241,000 67,984,070 12.972 5.920 5.910 5.920 5.910 6.235 11,314,797 6.0084 -4.34%
2011-03-30 0 13.36 13.34 13.36 13.08 13.56 2,713,268 36,258,884 13.364 6.188 6.179 6.188 6.059 6.281 5,857,675 6.1900 1.67%
2011-03-29 0 13.14 13.06 13.18 12.90 13.18 2,562,000 33,388,598 13.032 6.086 6.049 6.105 5.975 6.105 5,531,103 6.0365 0.46%
2011-03-28 0 13.08 13.02 13.10 12.96 13.24 3,444,000 44,855,746 13.024 6.059 6.031 6.068 6.003 6.133 7,435,253 6.0328 0.46%
2011-03-25 0 13.02 13.00 13.04 12.80 13.10 5,554,488 72,069,367 12.975 6.031 6.022 6.040 5.929 6.068 11,991,587 6.0100 3.50%
2011-03-24 0 12.58 12.56 12.58 12.48 13.18 6,095,520 77,487,156 12.712 5.827 5.818 5.827 5.781 6.105 13,159,621 5.8883 -2.48%
2011-03-23 0 12.90 12.90 12.92 12.06 12.98 9,260,097 116,888,729 12.623 5.975 5.975 5.985 5.586 6.012 19,991,628 5.8469 7.14%
2011-03-22 0 12.04 12.02 12.06 11.80 12.10 4,680,042 55,883,045 11.941 5.577 5.568 5.586 5.466 5.605 10,103,745 5.5309 1.86%
2011-03-21 0 11.82 11.74 11.82 11.64 12.04 4,441,000 52,395,650 11.798 5.475 5.438 5.475 5.392 5.577 9,587,677 5.4649 0.51%
2011-03-18 0 11.76 11.70 11.72 11.64 12.02 7,822,509 92,946,624 11.882 5.447 5.419 5.429 5.392 5.568 16,888,018 5.5037 2.26%
2011-03-17 0 11.50 11.50 11.52 11.34 11.74 2,255,830 26,061,174 11.553 5.327 5.327 5.336 5.253 5.438 4,870,112 5.3512 -2.21%
2011-03-16 0 11.76 11.74 11.76 11.44 11.86 5,332,000 61,868,780 11.603 5.447 5.438 5.447 5.299 5.494 11,511,257 5.3746 -0.34%
2011-03-15 0 11.80 11.78 11.80 11.60 12.16 2,373,000 28,066,964 11.828 5.466 5.456 5.466 5.373 5.632 5,123,071 5.4785 -1.67%
2011-03-14 0 12.00 11.92 11.98 11.62 12.00 3,318,000 39,328,280 11.853 5.558 5.521 5.549 5.382 5.558 7,163,232 5.4903 2.56%
2011-03-11 0 11.70 11.68 11.70 11.70 12.18 2,978,000 35,623,480 11.962 5.419 5.410 5.419 5.419 5.642 6,429,206 5.5409 -2.34%
2011-03-10 0 11.98 11.94 11.98 11.88 12.20 2,167,384 26,119,766 12.051 5.549 5.531 5.549 5.503 5.651 4,679,166 5.5821 -0.17%
2011-03-09 0 12.00 11.98 12.00 11.74 12.10 1,824,000 21,749,900 11.924 5.558 5.549 5.558 5.438 5.605 3,937,834 5.5233 0.50%
2011-03-08 0 11.94 11.92 11.94 11.68 12.06 1,764,500 20,889,560 11.839 5.531 5.521 5.531 5.410 5.586 3,809,380 5.4837 1.53%
2011-03-07 0 11.76 11.74 11.76 11.74 12.06 2,553,000 30,291,370 11.865 5.447 5.438 5.447 5.438 5.586 5,511,673 5.4959 -2.00%
2011-03-04 0 12.00 12.02 12.04 11.70 12.08 5,438,000 65,142,594 11.979 5.558 5.568 5.577 5.419 5.595 11,740,101 5.5487 2.92%
2011-03-03 0 11.66 11.64 11.66 11.46 11.70 4,141,000 48,266,384 11.656 5.401 5.392 5.401 5.308 5.419 8,940,007 5.3989 2.10%
2011-03-02 0 11.42 11.30 11.44 10.62 11.44 6,818,500 75,966,274 11.141 5.290 5.234 5.299 4.919 5.299 14,720,463 5.1606 3.07%
2011-03-01 0 11.08 11.06 11.08 10.80 11.14 4,375,000 48,262,500 11.031 5.132 5.123 5.132 5.003 5.160 9,445,189 5.1097 3.17%
2011-02-28 0 10.74 10.70 10.74 9.850 10.92 8,241,700 87,802,616 10.654 4.975 4.956 4.975 4.563 5.058 17,793,010 4.9347 9.37%
2011-02-25 0 9.820 9.820 9.850 9.500 9.900 4,557,000 44,279,630 9.7168 4.549 4.549 4.563 4.400 4.586 9,838,109 4.5008 -0.10%
2011-02-24 0 9.830 9.820 9.830 9.820 10.22 2,123,000 21,304,640 10.035 4.553 4.549 4.553 4.549 4.734 4,583,346 4.6483 -2.29%
2011-02-23 0 10.06 10.04 10.06 10.02 10.50 1,993,186 20,253,271 10.161 4.660 4.651 4.660 4.641 4.864 4,303,090 4.7067 -1.76%
2011-02-22 0 10.24 10.22 10.28 10.20 10.44 1,930,000 19,818,040 10.268 4.743 4.734 4.762 4.725 4.836 4,166,678 4.7563 -3.21%
2011-02-21 0 10.58 10.50 10.58 10.12 10.92 3,183,000 33,273,100 10.453 4.901 4.864 4.901 4.688 5.058 6,871,780 4.8420 -0.94%
2011-02-18 0 10.68 10.66 10.70 10.38 10.78 1,263,000 13,347,300 10.568 4.947 4.938 4.956 4.808 4.993 2,726,691 4.8951 2.89%
2011-02-17 0 10.38 10.32 10.36 10.24 10.44 1,580,000 16,306,820 10.321 4.808 4.780 4.799 4.743 4.836 3,411,063 4.7806 -0.95%
2011-02-16 0 10.48 10.46 10.48 10.30 10.70 1,774,600 18,549,460 10.453 4.854 4.845 4.854 4.771 4.956 3,831,185 4.8417 -0.95%
2011-02-15 0 10.58 10.56 10.58 10.30 10.66 1,662,000 17,505,520 10.533 4.901 4.891 4.901 4.771 4.938 3,588,093 4.8788 -0.38%
2011-02-14 0 10.62 10.60 10.62 10.08 10.74 1,976,000 20,754,480 10.503 4.919 4.910 4.919 4.669 4.975 4,265,987 4.8651 0.95%
2011-02-11 0 10.52 10.50 10.52 10.50 10.70 2,414,417 25,565,567 10.589 4.873 4.864 4.873 4.864 4.956 5,212,486 4.9047 0.00%
2011-02-10 0 10.52 10.50 10.52 10.50 10.84 2,919,600 31,000,068 10.618 4.873 4.864 4.873 4.864 5.021 6,303,126 4.9182 -0.75%
2011-02-09 0 10.60 10.60 10.64 10.46 11.02 4,475,000 47,663,390 10.651 4.910 4.910 4.928 4.845 5.104 9,661,080 4.9335 -3.64%
2011-02-08 0 11.00 10.98 11.00 10.90 11.20 3,376,549 36,982,024 10.953 5.095 5.086 5.095 5.049 5.188 7,289,633 5.0732 -0.18%
2011-02-07 0 11.02 11.02 11.12 11.00 11.58 4,471,000 49,800,830 11.139 5.104 5.104 5.151 5.095 5.364 9,652,444 5.1594 -3.33%
2011-02-02 0 11.40 11.40 11.44 11.38 11.52 1,650,000 18,886,600 11.446 5.280 5.280 5.299 5.271 5.336 3,562,186 5.3020 -0.52%
2011-02-01 0 11.46 11.46 11.48 11.40 11.60 3,103,752 35,653,938 11.487 5.308 5.308 5.318 5.280 5.373 6,700,692 5.3209 1.06%
2011-01-31 0 11.34 11.30 11.36 11.14 11.46 1,869,000 21,122,080 11.301 5.253 5.234 5.262 5.160 5.308 4,034,985 5.2347 -0.53%
2011-01-28 0 11.40 11.40 11.42 10.92 11.50 12,858,000 143,951,603 11.196 5.280 5.280 5.290 5.058 5.327 27,759,142 5.1857 5.56%
2011-01-27 0 10.80 10.78 10.80 10.70 11.10 9,084,673 98,237,863 10.814 5.003 4.993 5.003 4.956 5.142 19,612,905 5.0088 -0.92%
2011-01-26 0 10.90 10.88 10.90 10.84 11.28 5,114,000 56,170,063 10.984 5.049 5.040 5.049 5.021 5.225 11,040,617 5.0876 -1.98%
2011-01-25 0 11.12 11.04 11.10 10.90 11.28 3,791,000 41,946,300 11.065 5.151 5.114 5.142 5.049 5.225 8,184,392 5.1252 0.00%
2011-01-24 0 11.12 11.14 11.16 11.00 11.70 4,972,000 56,781,561 11.420 5.151 5.160 5.169 5.095 5.419 10,734,053 5.2899 -3.47%
2011-01-21 0 11.52 11.50 11.52 11.50 11.74 3,409,000 39,439,860 11.569 5.336 5.327 5.336 5.327 5.438 7,359,692 5.3589 0.35%
2011-01-20 0 11.48 11.48 11.50 11.48 11.70 4,566,000 52,975,500 11.602 5.318 5.318 5.327 5.318 5.419 9,857,539 5.3741 -1.54%
2011-01-19 0 11.66 11.66 11.68 11.62 11.86 1,073,000 12,583,557 11.728 5.401 5.401 5.410 5.382 5.494 2,316,500 5.4321 -0.34%
2011-01-18 0 11.70 11.68 11.72 11.60 11.92 1,495,000 17,520,480 11.719 5.419 5.410 5.429 5.373 5.521 3,227,556 5.4284 0.00%
2011-01-17 0 11.70 11.70 11.76 11.56 12.16 5,894,000 69,275,290 11.754 5.419 5.419 5.447 5.355 5.632 12,724,559 5.4442 -3.78%
2011-01-14 0 12.16 12.14 12.16 12.00 12.40 3,880,000 47,426,200 12.223 5.632 5.623 5.632 5.558 5.744 8,376,534 5.6618 -1.14%
2011-01-13 0 12.30 12.26 12.30 12.16 12.72 5,898,000 73,240,940 12.418 5.697 5.679 5.697 5.632 5.892 12,733,195 5.7520 -3.00%
2011-01-12 0 12.68 12.66 12.68 12.28 12.68 3,435,000 43,219,705 12.582 5.873 5.864 5.873 5.688 5.873 7,415,823 5.8280 3.26%
2011-01-11 0 12.28 12.24 12.28 12.00 12.32 1,320,000 16,135,240 12.224 5.688 5.670 5.688 5.558 5.707 2,849,749 5.6620 2.50%
2011-01-10 0 11.98 11.96 11.98 11.86 12.40 2,791,000 33,773,862 12.101 5.549 5.540 5.549 5.494 5.744 6,025,491 5.6052 -3.39%
2011-01-07 0 12.40 12.38 12.40 12.26 12.60 2,098,000 26,105,100 12.443 5.744 5.734 5.744 5.679 5.836 4,529,373 5.7635 0.16%
2011-01-06 0 12.38 12.38 12.42 12.22 12.52 2,829,000 34,932,340 12.348 5.734 5.734 5.753 5.660 5.799 6,107,529 5.7196 0.00%
2011-01-05 0 12.38 12.34 12.38 12.00 12.50 3,960,000 48,902,180 12.349 5.734 5.716 5.734 5.558 5.790 8,549,246 5.7201 1.81%
2011-01-04 0 12.16 12.14 12.16 11.96 12.34 2,805,000 34,073,080 12.147 5.632 5.623 5.632 5.540 5.716 6,055,716 5.6266 2.01%
2011-01-03 0 11.92 11.92 11.96 11.48 11.98 1,505,000 17,872,260 11.875 5.521 5.521 5.540 5.318 5.549 3,249,145 5.5006 4.01%
2010-12-31 0 11.46 11.38 11.54 11.34 11.60 1,352,000 15,526,740 11.484 5.308 5.271 5.345 5.253 5.373 2,918,833 5.3195 0.35%
2010-12-30 0 11.42 11.42 11.44 11.40 11.86 5,992,600 68,907,450 11.499 5.290 5.290 5.299 5.280 5.494 12,937,427 5.3262 -2.73%
2010-12-29 0 11.74 11.74 11.82 11.60 12.00 2,185,519 25,699,469 11.759 5.438 5.438 5.475 5.373 5.558 4,718,318 5.4467 0.69%
2010-12-28 0 11.66 11.64 11.70 11.60 12.04 2,691,000 31,648,980 11.761 5.401 5.392 5.419 5.373 5.577 5,809,601 5.4477 -2.83%
2010-12-24 0 12.00 12.00 12.10 11.90 12.20 401,000 4,815,000 12.008 5.558 5.558 5.605 5.512 5.651 865,719 5.5619 0.67%
2010-12-23 0 11.92 11.92 11.98 11.86 12.32 848,000 10,189,688 12.016 5.521 5.521 5.549 5.494 5.707 1,830,748 5.5659 -1.65%
2010-12-22 0 12.12 12.08 12.12 11.96 12.58 2,792,000 34,109,180 12.217 5.614 5.595 5.614 5.540 5.827 6,027,650 5.6588 -1.62%
2010-12-21 0 12.32 12.30 12.32 12.14 12.52 2,711,000 33,315,520 12.289 5.707 5.697 5.707 5.623 5.799 5,852,779 5.6923 -2.22%
2010-12-20 0 12.60 12.58 12.62 12.52 12.90 2,951,336 37,421,558 12.680 5.836 5.827 5.846 5.799 5.975 6,371,641 5.8731 -1.72%
2010-12-17 0 12.82 12.78 12.90 12.60 12.90 9,988,200 127,364,014 12.751 5.938 5.920 5.975 5.836 5.975 21,563,529 5.9065 2.07%
2010-12-16 0 12.56 12.54 12.58 12.44 12.68 11,112,400 139,337,648 12.539 5.818 5.809 5.827 5.762 5.873 23,990,565 5.8080 0.96%
2010-12-15 0 12.44 12.44 12.46 12.24 12.80 6,197,000 78,052,500 12.595 5.762 5.762 5.771 5.670 5.929 13,378,706 5.8341 1.14%
2010-12-14 0 12.30 12.30 12.32 12.26 12.46 2,900,643 35,750,277 12.325 5.697 5.697 5.707 5.679 5.771 6,262,199 5.7089 -0.16%
2010-12-13 0 12.32 12.26 12.32 12.10 12.50 7,553,164 92,749,408 12.280 5.707 5.679 5.707 5.605 5.790 16,306,529 5.6879 1.48%
2010-12-10 0 12.14 12.14 12.16 11.80 12.24 4,268,000 51,515,340 12.070 5.623 5.623 5.632 5.466 5.670 9,214,187 5.5909 -0.16%
2010-12-09 0 12.16 12.14 12.16 11.66 12.32 9,035,500 108,794,150 12.041 5.632 5.623 5.632 5.401 5.707 19,506,745 5.5773 5.37%
2010-12-08 0 11.54 11.52 11.60 11.50 12.06 9,006,000 106,045,760 11.775 5.345 5.336 5.373 5.327 5.586 19,443,057 5.4542 -2.86%
2010-12-07 0 11.88 11.88 11.92 11.80 12.06 6,066,000 72,269,834 11.914 5.503 5.503 5.521 5.466 5.586 13,095,890 5.5185 -1.00%
2010-12-06 0 12.00 11.98 12.00 11.98 12.42 6,189,000 74,984,300 12.116 5.558 5.549 5.558 5.549 5.753 13,361,435 5.6120 -1.96%
2010-12-03 0 12.24 12.20 12.24 12.18 12.60 4,825,000 59,255,081 12.281 5.670 5.651 5.670 5.642 5.836 10,416,695 5.6885 -2.55%
2010-12-02 0 12.56 12.56 12.62 12.44 13.00 2,247,000 28,263,460 12.578 5.818 5.818 5.846 5.762 6.022 4,851,049 5.8263 0.48%
2010-12-01 0 12.50 12.50 12.54 12.20 12.50 4,703,000 58,234,688 12.383 5.790 5.790 5.809 5.651 5.790 10,153,309 5.7355 0.64%
2010-11-30 0 12.42 12.42 12.44 12.28 12.72 6,145,000 76,236,500 12.406 5.753 5.753 5.762 5.688 5.892 13,266,443 5.7466 -1.43%
2010-11-29 0 12.60 12.60 12.62 12.40 12.76 4,518,000 57,012,970 12.619 5.836 5.836 5.846 5.744 5.910 9,753,912 5.8451 1.61%
2010-11-26 0 12.40 12.42 12.46 12.02 12.50 4,362,000 53,528,770 12.272 5.744 5.753 5.771 5.568 5.790 9,417,124 5.6842 1.14%
2010-11-25 0 12.26 12.22 12.26 11.74 12.30 8,214,000 99,556,460 12.120 5.679 5.660 5.679 5.438 5.697 17,733,208 5.6141 7.36%
2010-11-24 0 11.42 11.34 11.42 11.04 11.60 1,774,714 20,343,542 11.463 5.290 5.253 5.290 5.114 5.373 3,831,431 5.3096 0.18%
2010-11-23 0 11.40 11.36 11.42 11.34 11.90 3,613,000 41,973,377 11.617 5.280 5.262 5.290 5.253 5.512 7,800,107 5.3811 -4.20%
2010-11-22 0 11.90 11.88 11.90 11.80 11.92 4,370,500 51,895,525 11.874 5.512 5.503 5.512 5.466 5.521 9,435,474 5.5000 -0.34%
2010-11-19 0 11.94 11.88 11.90 11.76 12.38 8,441,900 101,657,125 12.042 5.531 5.503 5.512 5.447 5.734 18,225,222 5.5778 0.34%
2010-11-18 0 11.90 11.90 11.94 11.24 11.94 5,280,000 61,539,260 11.655 5.512 5.512 5.531 5.206 5.531 11,398,994 5.3987 6.25%
2010-11-17 0 11.20 11.18 11.20 10.90 11.34 9,469,823 106,312,848 11.227 5.188 5.179 5.188 5.049 5.253 20,444,405 5.2001 0.00%
2010-11-16 0 11.20 11.20 11.22 10.90 11.22 5,121,000 56,920,890 11.115 5.188 5.188 5.197 5.049 5.197 11,055,729 5.1485 1.82%
2010-11-15 0 11.00 10.98 11.00 10.88 11.30 6,789,003 74,753,584 11.011 5.095 5.086 5.095 5.040 5.234 14,656,782 5.1003 -1.08%
2010-11-12 0 11.12 11.10 11.16 10.92 11.40 7,815,000 87,406,629 11.185 5.151 5.142 5.169 5.058 5.280 16,871,807 5.1806 -0.71%
2010-11-11 0 11.20 11.20 11.22 11.16 11.38 4,549,040 51,013,205 11.214 5.188 5.188 5.197 5.169 5.271 9,820,924 5.1943 -1.41%
2010-11-10 0 11.36 11.34 11.38 11.24 11.58 4,829,000 54,861,859 11.361 5.262 5.253 5.271 5.206 5.364 10,425,330 5.2624 -0.53%
2010-11-09 0 11.42 11.38 11.40 11.38 11.60 6,149,000 70,402,360 11.449 5.290 5.271 5.280 5.271 5.373 13,275,079 5.3033 -1.72%
2010-11-08 0 11.62 11.60 11.62 11.34 11.98 5,221,814 60,289,160 11.546 5.382 5.373 5.382 5.253 5.549 11,273,377 5.3479 -0.51%
2010-11-05 0 11.68 11.66 11.72 11.60 12.28 7,523,000 88,639,084 11.782 5.410 5.401 5.429 5.373 5.688 16,241,408 5.4576 -1.85%
2010-11-04 0 11.90 11.84 11.90 11.62 12.00 6,133,000 72,705,590 11.855 5.512 5.484 5.512 5.382 5.558 13,240,536 5.4911 1.88%
2010-11-03 0 11.68 11.60 11.68 11.48 11.82 2,733,000 31,695,020 11.597 5.410 5.373 5.410 5.318 5.475 5,900,275 5.3718 -0.34%
2010-11-02 0 11.72 11.70 11.74 11.70 11.94 4,256,000 50,491,960 11.864 5.429 5.419 5.438 5.419 5.531 9,188,280 5.4953 0.17%
2010-11-01 0 11.70 11.68 11.72 11.12 11.74 9,443,730 108,388,215 11.477 5.419 5.410 5.429 5.151 5.438 20,388,073 5.3163 5.41%
2010-10-29 0 11.10 11.10 11.14 10.90 11.46 2,732,548 30,500,057 11.162 5.142 5.142 5.160 5.049 5.308 5,899,299 5.1701 -1.60%
2010-10-28 0 11.28 11.30 11.34 11.10 11.68 9,503,000 107,668,740 11.330 5.225 5.234 5.253 5.142 5.410 20,516,031 5.2480 -0.53%
2010-10-27 0 11.34 11.32 11.34 11.16 11.84 5,162,045 58,599,287 11.352 5.253 5.243 5.253 5.169 5.484 11,144,341 5.2582 -3.08%
2010-10-26 0 11.70 11.70 11.72 11.52 12.20 5,840,000 68,249,200 11.687 5.419 5.419 5.429 5.336 5.651 12,607,979 5.4132 -2.82%
2010-10-25 0 12.04 12.06 12.08 12.00 12.32 2,967,000 36,005,840 12.135 5.577 5.586 5.595 5.558 5.707 6,405,458 5.6211 -0.50%
2010-10-22 0 12.10 12.08 12.14 11.64 12.38 5,469,000 66,042,560 12.076 5.605 5.595 5.623 5.392 5.734 11,807,027 5.5935 1.17%
2010-10-21 0 11.96 12.04 12.06 11.88 12.80 17,632,200 214,638,818 12.173 5.540 5.577 5.586 5.503 5.929 38,066,164 5.6386 -8.00%
2010-10-20 0 13.00 13.00 13.02 12.70 13.30 4,719,000 61,939,150 13.126 6.022 6.022 6.031 5.883 6.161 10,187,851 6.0797 -3.27%
2010-10-19 0 13.44 13.40 13.44 13.26 13.90 8,677,000 116,580,770 13.436 6.225 6.207 6.225 6.142 6.438 18,732,779 6.2234 -2.75%
2010-10-18 0 13.82 13.66 13.82 13.50 13.96 1,749,000 23,993,983 13.719 6.401 6.327 6.401 6.253 6.466 3,775,917 6.3545 0.00%
2010-10-15 0 13.82 13.80 13.84 13.46 13.98 4,923,600 67,763,145 13.763 6.401 6.392 6.411 6.235 6.476 10,629,562 6.3750 1.17%
2010-10-14 0 13.66 13.56 13.58 12.46 13.66 11,891,000 156,558,346 13.166 6.327 6.281 6.290 5.771 6.327 25,671,485 6.0985 9.46%
2010-10-13 0 12.48 12.42 12.48 12.22 12.58 2,813,000 35,058,600 12.463 5.781 5.753 5.781 5.660 5.827 6,072,987 5.7729 1.13%
2010-10-12 0 12.34 12.34 12.36 12.30 12.70 1,936,000 24,097,344 12.447 5.716 5.716 5.725 5.697 5.883 4,179,631 5.7654 -1.28%
2010-10-11 0 12.50 12.48 12.50 12.34 13.08 1,962,000 24,766,500 12.623 5.790 5.781 5.790 5.716 6.059 4,235,763 5.8470 -2.65%
2010-10-08 0 12.84 12.80 12.84 12.04 12.86 1,980,000 25,143,280 12.699 5.947 5.929 5.947 5.577 5.957 4,274,623 5.8820 4.56%
2010-10-07 0 12.28 12.24 12.28 12.02 12.56 4,779,000 58,627,700 12.268 5.688 5.670 5.688 5.568 5.818 10,317,385 5.6824 0.00%
2010-10-06 0 12.28 12.16 12.28 11.96 12.80 4,403,500 54,313,420 12.334 5.688 5.632 5.688 5.540 5.929 9,506,718 5.7132 -2.54%
2010-10-05 0 12.60 12.56 12.60 12.22 13.10 3,495,000 44,206,032 12.648 5.836 5.818 5.836 5.660 6.068 7,545,357 5.8587 -5.12%
2010-10-04 0 13.28 13.24 13.28 13.12 13.90 2,282,000 30,677,120 13.443 6.151 6.133 6.151 6.077 6.438 4,926,611 6.2268 -3.07%
2010-09-30 0 13.70 13.70 13.74 13.08 13.78 2,107,000 28,329,790 13.446 6.346 6.346 6.364 6.059 6.383 4,548,803 6.2280 3.63%
2010-09-29 0 13.22 13.22 13.26 12.92 13.36 1,693,000 22,393,128 13.227 6.123 6.123 6.142 5.985 6.188 3,655,018 6.1267 2.64%
2010-09-28 0 12.88 12.88 12.90 12.80 13.54 1,766,000 23,326,560 13.209 5.966 5.966 5.975 5.929 6.272 3,812,618 6.1183 -2.42%
2010-09-27 0 13.20 13.16 13.22 12.58 13.30 2,699,000 35,139,520 13.020 6.114 6.096 6.123 5.827 6.161 5,826,872 6.0306 7.14%
2010-09-24 0 12.32 12.30 12.34 11.98 12.36 994,000 12,117,080 12.190 5.707 5.697 5.716 5.549 5.725 2,145,947 5.6465 1.32%
2010-09-22 0 12.16 12.06 12.16 12.00 12.36 1,483,000 18,111,140 12.213 5.632 5.586 5.632 5.558 5.725 3,201,649 5.6568 1.33%
2010-09-21 0 12.00 11.96 12.00 11.90 12.16 4,135,000 49,555,180 11.984 5.558 5.540 5.558 5.512 5.632 8,927,053 5.5511 -0.17%
2010-09-20 0 12.02 12.02 12.04 11.96 12.50 3,518,000 43,389,645 12.334 5.568 5.568 5.577 5.540 5.790 7,595,012 5.7129 -3.69%
2010-09-17 0 12.48 12.32 12.48 12.04 12.50 1,808,000 22,057,680 12.200 5.781 5.707 5.781 5.577 5.790 3,903,292 5.6510 3.65%
2010-09-16 0 12.04 12.00 12.02 11.50 12.10 2,451,000 29,122,620 11.882 5.577 5.558 5.568 5.327 5.605 5,291,465 5.5037 3.61%
2010-09-15 0 11.62 11.58 11.62 11.38 11.84 2,206,300 25,646,922 11.624 5.382 5.364 5.382 5.271 5.484 4,763,182 5.3844 -0.17%
2010-09-14 0 11.64 11.64 11.66 11.50 11.76 1,725,000 20,135,900 11.673 5.392 5.392 5.401 5.327 5.447 3,724,103 5.4069 1.22%
2010-09-13 0 11.50 11.46 11.50 11.30 11.50 3,029,620 34,601,978 11.421 5.327 5.308 5.327 5.234 5.327 6,540,648 5.2903 2.13%
2010-09-10 0 11.26 11.26 11.28 11.16 11.50 3,140,000 35,484,965 11.301 5.216 5.216 5.225 5.169 5.327 6,778,947 5.2346 -2.09%
2010-09-09 0 11.50 11.46 11.48 11.24 11.68 3,260,000 37,359,328 11.460 5.327 5.308 5.318 5.206 5.410 7,038,015 5.3082 3.05%
2010-09-08 0 11.16 11.18 11.20 10.52 11.28 4,374,000 47,746,920 10.916 5.169 5.179 5.188 4.873 5.225 9,443,031 5.0563 2.20%
2010-09-07 0 10.92 10.92 10.96 10.82 11.00 4,984,000 54,341,860 10.903 5.058 5.058 5.077 5.012 5.095 10,759,960 5.0504 -0.36%
2010-09-06 0 10.96 10.90 10.96 10.58 11.08 3,318,000 35,922,150 10.826 5.077 5.049 5.077 4.901 5.132 7,163,232 5.0148 0.92%
2010-09-03 0 10.86 10.80 10.86 10.40 10.92 6,464,000 69,498,424 10.752 5.030 5.003 5.030 4.817 5.058 13,955,132 4.9801 4.22%
2010-09-02 0 10.42 10.40 10.44 10.20 10.50 1,785,500 18,622,960 10.430 4.827 4.817 4.836 4.725 4.864 3,854,717 4.8312 1.17%
2010-09-01 0 10.30 10.30 10.34 10.24 10.50 2,471,000 25,570,720 10.348 4.771 4.771 4.789 4.743 4.864 5,334,643 4.7933 0.00%
2010-08-31 0 10.30 10.28 10.30 10.04 10.60 1,699,000 17,488,450 10.293 4.771 4.762 4.771 4.651 4.910 3,667,972 4.7679 -2.09%
2010-08-30 0 10.52 10.50 10.52 10.20 10.58 908,000 9,481,860 10.443 4.873 4.864 4.873 4.725 4.901 1,960,282 4.8370 1.15%
2010-08-27 0 10.40 10.34 10.40 10.28 10.46 1,122,000 11,620,880 10.357 4.817 4.789 4.817 4.762 4.845 2,422,286 4.7975 0.78%
2010-08-26 0 10.32 10.32 10.34 10.20 10.50 1,858,000 19,224,140 10.347 4.780 4.780 4.789 4.725 4.864 4,011,237 4.7926 2.18%
2010-08-25 0 10.10 10.02 10.16 9.900 10.30 3,383,000 34,329,930 10.148 4.678 4.641 4.706 4.586 4.771 7,303,560 4.7004 -0.39%
2010-08-24 0 10.14 10.14 10.16 9.310 10.16 1,696,000 16,782,000 9.8950 4.697 4.697 4.706 4.312 4.706 3,661,495 4.5834 6.51%
2010-08-23 0 9.520 9.520 9.570 9.470 9.990 1,696,000 16,313,990 9.6191 4.410 4.410 4.433 4.386 4.627 3,661,495 4.4556 -3.94%
2010-08-20 0 9.910 9.900 9.910 9.810 10.20 2,098,000 20,826,180 9.9267 4.590 4.586 4.590 4.544 4.725 4,529,373 4.5980 -2.84%
2010-08-19 0 10.20 10.14 10.22 9.520 10.30 7,828,000 76,748,300 9.8043 4.725 4.697 4.734 4.410 4.771 16,899,873 4.5414 6.25%
2010-08-18 0 9.600 9.590 9.600 9.460 10.54 3,597,000 35,135,630 9.7680 4.447 4.442 4.447 4.382 4.882 7,765,565 4.5245 -8.40%
2010-08-17 0 10.48 10.44 10.48 10.20 10.56 2,474,000 25,859,560 10.453 4.854 4.836 4.854 4.725 4.891 5,341,120 4.8416 3.15%
2010-08-16 0 10.16 10.08 10.16 9.550 10.20 3,329,810 33,249,841 9.9855 4.706 4.669 4.706 4.424 4.725 7,188,728 4.6253 6.50%
2010-08-13 0 9.540 9.530 9.550 9.200 9.650 4,036,000 38,214,630 9.4684 4.419 4.414 4.424 4.261 4.470 8,713,322 4.3858 1.81%
2010-08-12 0 9.370 9.330 9.380 9.240 9.420 1,944,000 18,198,660 9.3615 4.340 4.322 4.345 4.280 4.363 4,196,902 4.3362 -0.85%
2010-08-11 0 9.450 9.450 9.490 9.400 9.540 1,203,000 11,366,930 9.4488 4.377 4.377 4.396 4.354 4.419 2,597,157 4.3767 -0.94%
2010-08-10 0 9.540 9.550 9.560 9.490 9.600 1,274,000 12,144,086 9.5322 4.419 4.424 4.428 4.396 4.447 2,750,439 4.4153 0.42%
2010-08-09 0 9.500 9.480 9.500 9.460 9.500 479,000 4,547,570 9.4939 4.400 4.391 4.400 4.382 4.400 1,034,113 4.3976 -0.21%
2010-08-06 0 9.520 9.510 9.530 9.300 9.530 1,501,000 14,201,250 9.4612 4.410 4.405 4.414 4.308 4.414 3,240,510 4.3824 0.11%
2010-08-05 0 9.510 9.500 9.520 9.450 9.560 1,283,772 12,185,574 9.4920 4.405 4.400 4.410 4.377 4.428 2,771,536 4.3967 0.11%
2010-08-04 0 9.500 9.490 9.500 9.290 9.540 4,407,000 41,521,696 9.4218 4.400 4.396 4.400 4.303 4.419 9,514,274 4.3641 1.06%
2010-08-03 0 9.400 9.310 9.410 9.000 9.410 9,071,000 84,305,016 9.2939 4.354 4.312 4.359 4.169 4.359 19,583,386 4.3049 4.56%
2010-08-02 0 8.990 8.960 9.040 8.900 9.090 5,521,000 49,551,290 8.9751 4.164 4.150 4.187 4.122 4.210 11,919,289 4.1572 0.56%
2010-07-30 0 8.940 8.930 8.940 8.780 9.030 9,169,000 81,475,090 8.8859 4.141 4.136 4.141 4.067 4.183 19,794,958 4.1160 1.82%
2010-07-29 0 8.780 8.740 8.800 8.620 8.800 1,914,000 16,737,631 8.7448 4.067 4.048 4.076 3.993 4.076 4,132,135 4.0506 1.39%
2010-07-28 0 8.660 8.660 8.670 8.570 8.800 1,639,300 14,251,620 8.6937 4.011 4.011 4.016 3.970 4.076 3,539,086 4.0269 -0.46%
2010-07-27 0 8.700 8.630 8.720 8.640 8.810 1,102,000 9,603,961 8.7150 4.030 3.997 4.039 4.002 4.081 2,379,108 4.0368 -0.34%
2010-07-26 0 8.730 8.710 8.740 8.520 8.800 296,000 2,579,470 8.7144 4.044 4.034 4.048 3.946 4.076 639,035 4.0365 -0.68%
2010-07-23 0 8.790 8.790 8.800 8.730 8.960 1,324,273 11,672,146 8.8140 4.072 4.072 4.076 4.044 4.150 2,858,974 4.0826 -0.11%
2010-07-22 0 8.800 8.790 8.800 8.680 8.840 1,963,089 17,237,251 8.7807 4.076 4.072 4.076 4.021 4.095 4,238,114 4.0672 1.38%
2010-07-21 0 8.680 8.670 8.710 8.600 8.770 1,316,000 11,447,530 8.6987 4.021 4.016 4.034 3.984 4.062 2,841,113 4.0292 1.28%
2010-07-20 0 8.570 8.550 8.570 8.350 8.600 752,000 6,410,500 8.5246 3.970 3.960 3.970 3.868 3.984 1,623,493 3.9486 2.02%
2010-07-19 0 8.400 8.400 8.500 8.300 8.500 248,000 2,076,280 8.3721 3.891 3.891 3.937 3.845 3.937 535,407 3.8779 -1.18%
2010-07-16 0 8.500 8.500 8.550 8.370 8.650 311,000 2,643,990 8.5016 3.937 3.937 3.960 3.877 4.007 671,418 3.9379 1.55%
2010-07-15 0 8.370 8.350 8.500 8.350 8.650 811,000 6,926,362 8.5405 3.877 3.868 3.937 3.868 4.007 1,750,868 3.9560 -3.57%
2010-07-14 0 8.680 8.650 8.690 8.460 8.690 888,000 7,557,976 8.5112 4.021 4.007 4.025 3.919 4.025 1,917,104 3.9424 3.09%
2010-07-13 0 8.420 8.410 8.430 8.400 8.680 824,000 7,060,540 8.5686 3.900 3.896 3.905 3.891 4.021 1,778,934 3.9690 -2.21%
2010-07-12 0 8.610 8.610 8.690 8.300 8.750 1,416,000 12,194,370 8.6118 3.988 3.988 4.025 3.845 4.053 3,057,003 3.9890 1.41%
2010-07-09 0 8.490 8.490 8.500 8.390 8.540 745,000 6,274,530 8.4222 3.933 3.933 3.937 3.886 3.956 1,608,381 3.9011 0.12%
2010-07-08 0 8.480 8.480 8.490 8.320 8.510 515,000 4,366,010 8.4777 3.928 3.928 3.933 3.854 3.942 1,111,834 3.9269 2.54%
2010-07-07 0 8.270 8.240 8.270 8.150 8.380 603,000 4,974,780 8.2500 3.831 3.817 3.831 3.775 3.882 1,301,817 3.8214 1.97%
2010-07-06 0 8.110 8.100 8.140 8.050 8.260 1,430,000 11,673,490 8.1633 3.757 3.752 3.770 3.729 3.826 3,087,228 3.7812 -0.73%
2010-07-05 0 8.170 8.160 8.170 8.100 8.540 1,157,000 9,690,439 8.3755 3.784 3.780 3.784 3.752 3.956 2,497,848 3.8795 -4.44%
2010-07-02 0 8.550 8.480 8.550 8.410 8.780 341,000 2,926,800 8.5830 3.960 3.928 3.960 3.896 4.067 736,185 3.9756 -1.95%
2010-06-30 0 8.720 8.670 8.720 8.670 8.800 587,575 5,124,091 8.7207 4.039 4.016 4.039 4.016 4.076 1,268,516 4.0394 -0.34%
2010-06-29 0 8.750 8.710 8.750 8.500 8.880 649,000 5,647,320 8.7016 4.053 4.034 4.053 3.937 4.113 1,401,126 4.0306 -0.57%
2010-06-28 0 8.800 8.790 8.810 8.660 8.880 633,000 5,568,650 8.7972 4.076 4.072 4.081 4.011 4.113 1,366,584 4.0749 0.69%
2010-06-25 0 8.740 8.740 8.750 8.700 8.780 297,000 2,595,950 8.7406 4.048 4.048 4.053 4.030 4.067 641,193 4.0486 -0.46%
2010-06-24 0 8.780 8.780 8.800 8.760 8.810 293,000 2,576,210 8.7925 4.067 4.067 4.076 4.058 4.081 632,558 4.0727 -0.34%
2010-06-23 0 8.810 8.810 8.820 8.800 8.850 703,000 6,195,499 8.8129 4.081 4.081 4.085 4.076 4.099 1,517,707 4.0821 -0.79%
2010-06-22 0 8.880 8.850 8.880 8.730 8.950 215,000 1,900,700 8.8405 4.113 4.099 4.113 4.044 4.146 464,164 4.0949 -0.78%
2010-06-21 0 8.950 8.890 8.950 8.750 8.960 2,871,000 25,463,316 8.8691 4.146 4.118 4.146 4.053 4.150 6,198,203 4.1082 2.64%
2010-06-18 0 8.720 8.720 8.760 8.680 8.800 1,474,000 12,891,135 8.7457 4.039 4.039 4.058 4.021 4.076 3,182,219 4.0510 0.35%
2010-06-17 0 8.750 8.740 8.760 8.610 8.990 2,283,000 20,058,850 8.7862 4.025 4.021 4.030 3.961 4.136 4,962,800 4.0418 -0.68%
2010-06-15 0 8.810 8.810 8.850 8.780 8.980 1,682,000 14,879,090 8.8461 4.053 4.053 4.071 4.039 4.131 3,656,343 4.0694 -1.01%
2010-06-14 0 8.900 8.910 8.940 8.660 8.940 2,491,000 21,916,920 8.7984 4.094 4.099 4.113 3.984 4.113 5,414,952 4.0475 3.01%
2010-06-11 0 8.640 8.630 8.640 8.600 8.700 975,000 8,409,108 8.6247 3.975 3.970 3.975 3.956 4.002 2,119,461 3.9676 2.13%
2010-06-10 0 8.460 8.450 8.470 8.430 8.730 675,000 5,764,780 8.5404 3.892 3.887 3.896 3.878 4.016 1,467,319 3.9288 -1.74%
2010-06-09 0 8.610 8.610 8.630 8.590 8.950 1,038,000 8,989,380 8.6603 3.961 3.961 3.970 3.952 4.117 2,256,411 3.9839 -1.60%
2010-06-08 0 8.750 8.750 8.840 8.590 8.850 1,328,000 11,582,790 8.7220 4.025 4.025 4.067 3.952 4.071 2,886,815 4.0123 1.39%
2010-06-07 0 8.630 8.600 8.630 8.230 8.650 934,000 7,948,986 8.5107 3.970 3.956 3.970 3.786 3.979 2,030,335 3.9151 0.47%
2010-06-04 0 8.590 8.560 8.620 8.470 8.620 225,000 1,924,670 8.5541 3.952 3.938 3.965 3.896 3.965 489,106 3.9351 0.94%
2010-06-03 0 8.510 8.510 8.520 8.500 8.700 1,023,000 8,769,350 8.5722 3.915 3.915 3.919 3.910 4.002 2,223,804 3.9434 0.35%
2010-06-02 0 8.480 8.490 8.510 8.300 8.550 1,223,000 10,331,100 8.4473 3.901 3.906 3.915 3.818 3.933 2,658,565 3.8860 0.95%
2010-06-01 0 8.400 8.400 8.420 8.350 8.510 663,000 5,566,690 8.3962 3.864 3.864 3.873 3.841 3.915 1,441,234 3.8624 -0.12%
2010-05-31 0 8.410 8.410 8.530 8.300 8.530 673,000 5,649,320 8.3942 3.869 3.869 3.924 3.818 3.924 1,462,972 3.8615 -0.59%
2010-05-28 0 8.460 8.460 8.500 8.030 8.540 3,823,000 32,025,950 8.3772 3.892 3.892 3.910 3.694 3.929 8,310,462 3.8537 6.95%
2010-05-27 0 7.910 7.910 7.980 7.600 7.950 575,000 4,513,760 7.8500 3.639 3.639 3.671 3.496 3.657 1,249,939 3.6112 3.81%
2010-05-26 0 7.620 7.610 7.620 7.320 7.720 972,575 7,385,689 7.5940 3.505 3.501 3.505 3.367 3.551 2,114,190 3.4934 1.33%
2010-05-25 0 7.520 7.460 7.530 7.300 7.680 1,346,200 10,091,040 7.4959 3.459 3.432 3.464 3.358 3.533 2,926,378 3.4483 -2.97%
2010-05-24 0 7.750 7.710 7.780 7.650 8.110 3,110,000 24,489,611 7.8745 3.565 3.547 3.579 3.519 3.731 6,760,538 3.6224 0.13%
2010-05-20 0 7.740 7.700 7.740 7.680 8.240 2,273,000 17,996,210 7.9174 3.561 3.542 3.561 3.533 3.791 4,941,062 3.6422 -6.30%
2010-05-19 0 8.260 8.240 8.260 8.190 8.350 1,484,000 12,265,620 8.2652 3.800 3.791 3.800 3.768 3.841 3,225,929 3.8022 -2.02%
2010-05-18 0 8.430 8.420 8.450 8.400 8.590 976,000 8,265,890 8.4691 3.878 3.873 3.887 3.864 3.952 2,121,635 3.8960 0.72%
2010-05-17 0 8.370 8.350 8.360 8.360 8.800 1,997,792 16,922,216 8.4705 3.850 3.841 3.846 3.846 4.048 4,342,813 3.8966 -4.89%
2010-05-14 0 8.800 8.800 8.810 8.630 9.050 1,888,000 16,737,810 8.8654 4.048 4.048 4.053 3.970 4.163 4,104,147 4.0783 -1.35%
2010-05-13 0 8.920 8.810 8.950 8.420 8.930 2,589,000 22,394,545 8.6499 4.103 4.053 4.117 3.873 4.108 5,627,985 3.9791 7.47%
2010-05-12 0 8.300 8.300 8.390 8.050 8.460 6,729,000 55,071,953 8.1843 3.818 3.818 3.860 3.703 3.892 14,627,544 3.7649 -1.89%
2010-05-11 0 8.460 8.450 8.480 8.290 8.600 3,945,700 33,399,384 8.4648 3.892 3.887 3.901 3.814 3.956 8,577,189 3.8940 2.55%
2010-05-10 0 8.250 8.240 8.260 8.100 8.600 3,726,000 30,637,810 8.2227 3.795 3.791 3.800 3.726 3.956 8,099,603 3.7826 -1.08%
2010-05-07 0 8.340 8.340 8.360 8.270 8.750 6,740,000 58,142,829 8.6265 3.837 3.837 3.846 3.804 4.025 14,651,456 3.9684 -7.23%
2010-05-06 0 8.990 8.990 9.000 8.750 9.180 3,555,831 32,000,093 8.9993 4.136 4.136 4.140 4.025 4.223 7,729,689 4.1399 -2.28%
2010-05-05 0 9.200 9.170 9.200 9.050 9.350 1,846,000 16,943,370 9.1784 4.232 4.218 4.232 4.163 4.301 4,012,847 4.2223 -3.77%
2010-05-04 0 9.560 9.510 9.560 9.470 9.640 4,500,852 42,995,421 9.5527 4.398 4.375 4.398 4.356 4.435 9,783,982 4.3945 -0.83%
2010-05-03 0 9.640 9.600 9.640 9.370 9.730 3,689,000 35,366,376 9.5870 4.435 4.416 4.435 4.310 4.476 8,019,172 4.4102 1.05%
2010-04-30 0 9.540 9.530 9.540 9.280 9.560 10,070,992 94,787,183 9.4119 4.389 4.384 4.389 4.269 4.398 21,892,388 4.3297 5.41%
2010-04-29 0 9.050 9.040 9.060 8.750 9.150 1,125,500 10,162,535 9.0294 4.163 4.159 4.168 4.025 4.209 2,446,619 4.1537 4.02%
2010-04-28 0 8.700 8.700 8.720 8.600 8.910 1,948,000 16,989,959 8.7217 4.002 4.002 4.011 3.956 4.099 4,234,575 4.0122 -3.76%
2010-04-27 0 9.040 8.930 9.050 8.900 9.360 5,172,000 47,298,204 9.1451 4.159 4.108 4.163 4.094 4.306 11,242,927 4.2069 -2.90%
2010-04-26 0 9.310 9.310 9.340 9.180 9.560 6,265,000 58,967,560 9.4122 4.283 4.283 4.297 4.223 4.398 13,618,898 4.3298 3.56%
2010-04-23 0 8.990 8.990 9.000 8.500 9.000 5,320,000 47,257,210 8.8829 4.136 4.136 4.140 3.910 4.140 11,564,651 4.0863 6.01%
2010-04-22 0 8.480 8.380 8.490 8.390 8.550 2,770,000 23,390,234 8.4441 3.901 3.855 3.906 3.860 3.933 6,021,444 3.8845 -0.59%
2010-04-21 0 8.530 8.470 8.540 8.280 8.540 1,370,800 11,507,890 8.3950 3.924 3.896 3.929 3.809 3.929 2,979,854 3.8619 2.52%
2010-04-20 0 8.320 8.320 8.350 8.220 8.480 477,000 3,990,800 8.3665 3.827 3.827 3.841 3.781 3.901 1,036,906 3.8488 1.46%
2010-04-19 0 8.200 8.200 8.250 7.990 8.200 1,585,000 12,872,380 8.1214 3.772 3.772 3.795 3.676 3.772 3,445,483 3.7360 -1.09%
2010-04-16 0 8.290 8.250 8.290 7.920 8.290 1,031,000 8,355,120 8.1039 3.814 3.795 3.814 3.643 3.814 2,241,195 3.7280 0.12%
2010-04-15 0 8.280 8.250 8.290 8.210 8.400 532,000 4,397,620 8.2662 3.809 3.795 3.814 3.777 3.864 1,156,465 3.8026 0.61%
2010-04-14 0 8.230 8.230 8.250 8.200 8.500 2,349,000 19,547,060 8.3214 3.786 3.786 3.795 3.772 3.910 5,106,272 3.8280 -1.91%
2010-04-13 0 8.390 8.370 8.400 8.360 8.590 1,365,000 11,565,870 8.4732 3.860 3.850 3.864 3.846 3.952 2,967,246 3.8978 -2.10%
2010-04-12 0 8.570 8.570 8.650 8.570 8.800 968,000 8,386,470 8.6637 3.942 3.942 3.979 3.942 4.048 2,104,245 3.9855 -1.15%
2010-04-09 0 8.670 8.660 8.700 8.650 8.900 1,239,032 10,798,283 8.7151 3.988 3.984 4.002 3.979 4.094 2,693,416 4.0091 -1.92%
2010-04-08 0 8.840 8.820 8.840 8.750 8.870 1,093,000 9,625,413 8.8064 4.067 4.057 4.067 4.025 4.080 2,375,971 4.0511 0.80%
2010-04-07 0 8.770 8.770 8.850 8.720 8.950 602,559 5,325,343 8.8379 4.034 4.034 4.071 4.011 4.117 1,309,847 4.0656 -0.90%
2010-04-01 0 8.850 8.800 8.850 8.660 8.880 3,568,000 31,468,985 8.8198 4.071 4.048 4.071 3.984 4.085 7,756,142 4.0573 1.72%
2010-03-31 0 8.700 8.700 8.710 8.450 8.790 1,550,000 13,491,280 8.7041 4.002 4.002 4.007 3.887 4.044 3,369,400 4.0041 0.58%
2010-03-30 0 8.650 8.650 8.670 8.300 8.780 2,930,000 25,030,270 8.5428 3.979 3.979 3.988 3.818 4.039 6,369,253 3.9299 2.00%
2010-03-29 0 8.480 8.480 8.500 8.440 8.530 2,036,092 17,294,685 8.4941 3.901 3.901 3.910 3.883 3.924 4,426,070 3.9075 -0.12%
2010-03-26 0 8.490 8.450 8.490 8.300 8.500 2,126,000 18,014,984 8.4737 3.906 3.887 3.906 3.818 3.910 4,621,513 3.8981 1.56%
2010-03-25 0 8.360 8.340 8.370 8.280 8.490 1,740,000 14,500,710 8.3337 3.846 3.837 3.850 3.809 3.906 3,782,423 3.8337 -1.53%
2010-03-24 0 8.490 8.490 8.500 8.250 8.550 1,587,000 13,386,674 8.4352 3.906 3.906 3.910 3.795 3.933 3,449,831 3.8804 1.07%
2010-03-23 0 8.400 8.380 8.400 8.310 8.610 2,649,000 22,243,670 8.3970 3.864 3.855 3.864 3.823 3.961 5,758,414 3.8628 -2.44%
2010-03-22 0 8.610 8.590 8.680 8.500 8.730 789,000 6,822,740 8.6473 3.961 3.952 3.993 3.910 4.016 1,715,133 3.9780 -1.37%
2010-03-19 0 8.730 8.720 8.750 8.680 8.750 909,000 7,925,640 8.7191 4.016 4.011 4.025 3.993 4.025 1,975,990 4.0110 0.23%
2010-03-18 0 8.710 8.710 8.730 8.690 8.870 977,000 8,535,762 8.7367 4.007 4.007 4.016 3.998 4.080 2,123,809 4.0191 -1.14%
2010-03-17 0 8.810 8.760 8.800 8.750 8.910 1,336,000 11,804,640 8.8358 4.053 4.030 4.048 4.025 4.099 2,904,206 4.0647 1.03%
2010-03-16 0 8.720 8.720 8.740 8.660 8.780 532,000 4,633,910 8.7104 4.011 4.011 4.021 3.984 4.039 1,156,465 4.0070 0.81%
2010-03-15 0 8.650 8.650 8.710 8.570 8.750 924,000 7,985,880 8.6427 3.979 3.979 4.007 3.942 4.025 2,008,597 3.9758 -0.69%
2010-03-12 0 8.710 8.700 8.750 8.690 8.950 1,219,000 10,656,440 8.7420 4.007 4.002 4.025 3.998 4.117 2,649,870 4.0215 -1.58%
2010-03-11 0 8.850 8.830 8.850 8.750 8.930 750,000 6,631,238 8.8417 4.071 4.062 4.071 4.025 4.108 1,630,355 4.0674 0.23%
2010-03-10 0 8.830 8.830 8.860 8.760 9.000 1,191,000 10,539,298 8.8491 4.062 4.062 4.076 4.030 4.140 2,589,004 4.0708 -0.67%
2010-03-09 0 8.890 8.820 8.890 8.730 9.000 1,288,600 11,409,693 8.8543 4.090 4.057 4.090 4.016 4.140 2,801,167 4.0732 -1.00%
2010-03-08 0 8.980 8.950 9.000 8.880 9.100 1,754,500 15,709,640 8.9539 4.131 4.117 4.140 4.085 4.186 3,813,944 4.1190 -0.22%
2010-03-05 0 9.000 8.950 9.000 8.840 9.040 2,450,000 21,843,980 8.9159 4.140 4.117 4.140 4.067 4.159 5,325,826 4.1015 1.81%
2010-03-04 0 8.840 8.810 8.850 8.790 9.180 4,805,000 42,941,248 8.9368 4.067 4.053 4.071 4.044 4.223 10,445,140 4.1111 -1.12%
2010-03-03 0 8.940 8.930 8.940 8.400 9.150 5,465,000 48,434,680 8.8627 4.113 4.108 4.113 3.864 4.209 11,879,853 4.0770 6.56%
2010-03-02 0 8.390 8.360 8.380 8.070 8.400 2,383,000 19,701,560 8.2675 3.860 3.846 3.855 3.712 3.864 5,180,181 3.8033 3.71%
2010-03-01 0 8.090 8.070 8.090 7.940 8.100 2,399,000 19,183,786 7.9966 3.722 3.712 3.722 3.653 3.726 5,214,962 3.6786 1.89%
2010-02-26 0 7.940 7.940 7.950 7.800 8.000 4,160,000 32,815,700 7.8884 3.653 3.653 3.657 3.588 3.680 9,043,035 3.6288 -0.38%
2010-02-25 0 7.970 7.960 7.970 7.950 8.460 2,724,000 22,044,770 8.0928 3.666 3.662 3.666 3.657 3.892 5,921,449 3.7229 -4.89%
2010-02-24 0 8.380 8.260 8.380 7.980 8.400 1,450,200 11,784,450 8.1261 3.855 3.800 3.855 3.671 3.864 3,152,454 3.7382 2.95%
2010-02-23 0 8.140 8.130 8.180 7.950 8.190 4,482,000 35,956,260 8.0224 3.745 3.740 3.763 3.657 3.768 9,743,001 3.6905 1.88%
2010-02-22 0 7.990 7.980 7.990 7.930 8.200 3,568,800 28,771,834 8.0620 3.676 3.671 3.676 3.648 3.772 7,757,881 3.7087 -0.37%
2010-02-19 0 8.020 8.000 8.020 8.000 8.030 1,485,000 11,884,930 8.0033 3.689 3.680 3.689 3.680 3.694 3,228,103 3.6817 0.00%
2010-02-18 0 8.020 8.000 8.030 8.000 8.100 738,000 5,936,930 8.0446 3.689 3.680 3.694 3.680 3.726 1,604,269 3.7007 0.25%
2010-02-17 0 8.000 7.980 8.010 7.980 8.120 440,000 3,530,960 8.0249 3.680 3.671 3.685 3.671 3.735 956,475 3.6916 -0.62%
2010-02-12 0 8.050 8.050 8.060 8.000 8.060 1,409,000 11,299,974 8.0199 3.703 3.703 3.708 3.680 3.708 3,062,893 3.6893 0.63%
2010-02-11 0 8.000 8.000 8.020 7.800 8.060 4,973,000 39,268,260 7.8963 3.680 3.680 3.689 3.588 3.708 10,810,340 3.6325 3.90%
2010-02-10 0 7.700 7.700 7.710 7.400 7.740 5,769,120 43,616,235 7.5603 3.542 3.542 3.547 3.404 3.561 12,540,951 3.4779 1.72%
2010-02-09 0 7.570 7.550 7.590 7.320 7.770 5,396,000 40,665,490 7.5362 3.482 3.473 3.492 3.367 3.574 11,729,860 3.4668 -2.32%
2010-02-08 0 7.750 7.730 7.760 7.570 8.250 3,688,000 28,934,100 7.8455 3.565 3.556 3.570 3.482 3.795 8,016,999 3.6091 -5.14%
2010-02-05 0 8.170 8.170 8.210 7.950 8.300 2,582,000 21,124,870 8.1816 3.758 3.758 3.777 3.657 3.818 5,612,769 3.7637 -3.88%
2010-02-04 0 8.500 8.500 8.510 8.300 8.650 2,262,000 19,113,540 8.4498 3.910 3.910 3.915 3.818 3.979 4,917,150 3.8871 -0.58%
2010-02-03 0 8.550 8.500 8.540 8.050 8.600 4,245,000 35,078,340 8.2634 3.933 3.910 3.929 3.703 3.956 9,227,809 3.8014 6.08%
2010-02-02 0 8.060 8.050 8.100 7.940 8.270 6,526,000 52,851,930 8.0987 3.708 3.703 3.726 3.653 3.804 14,186,262 3.7256 2.68%
2010-02-01 0 7.850 7.880 7.890 7.560 7.940 11,702,200 90,556,340 7.7384 3.611 3.625 3.630 3.478 3.653 25,438,319 3.5598 -2.48%
2010-01-29 0 8.050 8.040 8.050 7.900 8.300 5,690,000 45,886,200 8.0644 3.703 3.699 3.703 3.634 3.818 12,368,959 3.7098 -4.05%
2010-01-28 0 8.390 8.370 8.380 8.300 8.580 4,403,100 37,187,971 8.4459 3.860 3.850 3.855 3.818 3.947 9,571,488 3.8853 0.00%
2010-01-27 0 8.390 8.400 8.410 8.200 8.580 9,301,500 78,897,275 8.4822 3.860 3.864 3.869 3.772 3.947 20,219,662 3.9020 0.96%
2010-01-26 0 8.310 8.290 8.300 8.280 8.800 3,749,800 31,674,254 8.4469 3.823 3.814 3.818 3.809 4.048 8,151,340 3.8858 -4.26%
2010-01-25 0 8.680 8.680 8.710 8.540 8.860 2,869,000 25,009,790 8.7172 3.993 3.993 4.007 3.929 4.076 6,236,651 4.0101 -1.36%
2010-01-22 0 8.800 8.800 8.810 8.340 9.120 10,693,000 92,021,720 8.6058 4.048 4.048 4.053 3.837 4.195 23,244,513 3.9589 -3.40%
2010-01-21 0 9.110 9.120 9.190 9.100 9.390 4,123,000 38,132,977 9.2488 4.191 4.195 4.228 4.186 4.320 8,962,604 4.2547 -1.51%
2010-01-20 0 9.250 9.210 9.220 9.150 9.450 2,555,000 23,746,910 9.2943 4.255 4.237 4.241 4.209 4.347 5,554,076 4.2756 -1.60%
2010-01-19 0 9.400 9.360 9.370 9.300 9.500 3,146,000 29,430,020 9.3547 4.324 4.306 4.310 4.278 4.370 6,838,795 4.3034 0.75%
2010-01-18 0 9.330 9.330 9.340 9.250 9.560 2,479,000 23,349,630 9.4190 4.292 4.292 4.297 4.255 4.398 5,388,866 4.3329 -0.96%
2010-01-15 0 9.420 9.420 9.430 9.360 9.750 5,172,000 48,996,870 9.4735 4.333 4.333 4.338 4.306 4.485 11,242,927 4.3580 0.75%
2010-01-14 0 9.350 9.350 9.360 9.310 9.930 8,654,500 83,221,870 9.6160 4.301 4.301 4.306 4.283 4.568 18,813,209 4.4236 -3.11%
2010-01-13 0 9.650 9.630 9.640 9.510 10.10 9,564,000 93,986,690 9.8271 4.439 4.430 4.435 4.375 4.646 20,790,286 4.5207 -4.46%
2010-01-12 0 10.10 10.18 10.20 9.740 10.36 23,091,000 234,657,138 10.162 4.646 4.683 4.692 4.481 4.766 50,195,367 4.6749 4.12%
2010-01-11 0 9.700 9.700 9.730 9.200 9.730 8,448,000 80,396,750 9.5167 4.462 4.462 4.476 4.232 4.476 18,364,318 4.3779 6.01%
2010-01-08 0 9.150 9.150 9.160 9.070 9.450 15,190,000 140,380,104 9.2416 4.209 4.209 4.214 4.172 4.347 33,020,121 4.2514 1.22%
2010-01-07 0 9.040 9.020 9.040 9.020 9.520 12,458,000 114,833,390 9.2176 4.159 4.149 4.159 4.149 4.379 27,081,282 4.2403 -4.24%
2010-01-06 0 9.440 9.420 9.450 9.360 9.750 10,475,000 99,776,909 9.5252 4.343 4.333 4.347 4.306 4.485 22,770,624 4.3818 -1.87%
2010-01-05 0 9.620 9.610 9.620 9.570 9.920 11,375,000 110,508,784 9.7151 4.425 4.421 4.425 4.402 4.563 24,727,049 4.4691 -1.03%
2010-01-04 0 9.720 9.700 9.720 9.670 9.890 3,694,000 35,959,360 9.7345 4.471 4.462 4.471 4.448 4.550 8,030,041 4.4781 -0.92%
2009-12-31 0 9.810 9.770 9.810 9.600 9.900 4,307,000 42,083,980 9.7711 4.513 4.494 4.513 4.416 4.554 9,362,585 4.4949 0.10%
2009-12-30 0 9.800 9.810 9.820 9.340 10.02 13,020,000 127,996,000 9.8307 4.508 4.513 4.517 4.297 4.609 28,302,961 4.5224 4.93%
2009-12-29 0 9.340 9.330 9.340 9.210 9.470 3,669,000 34,364,620 9.3662 4.297 4.292 4.297 4.237 4.356 7,975,696 4.3087 0.43%
2009-12-28 0 9.300 9.230 9.300 9.070 9.480 7,233,000 67,392,880 9.3174 4.278 4.246 4.278 4.172 4.361 15,723,143 4.2862 2.65%
2009-12-24 0 9.060 9.050 9.060 9.040 9.400 4,209,000 38,851,940 9.2307 4.168 4.163 4.168 4.159 4.324 9,149,552 4.2463 -1.41%
2009-12-23 0 9.190 9.190 9.200 8.700 9.200 5,141,900 46,270,224 8.9987 4.228 4.228 4.232 4.002 4.232 11,177,496 4.1396 4.55%
2009-12-22 0 8.790 8.790 8.800 8.750 9.170 5,127,000 45,617,870 8.8976 4.044 4.044 4.048 4.025 4.218 11,145,106 4.0931 -2.87%
2009-12-21 0 9.050 9.050 9.080 8.800 9.200 2,588,000 23,328,670 9.0142 4.163 4.163 4.177 4.048 4.232 5,625,811 4.1467 -0.77%
2009-12-18 0 9.120 9.100 9.140 8.440 9.200 11,364,000 100,184,302 8.8159 4.195 4.186 4.205 3.883 4.232 24,703,138 4.0555 4.11%
2009-12-17 0 8.760 8.750 8.760 8.500 9.200 15,126,000 132,608,940 8.7670 4.030 4.025 4.030 3.910 4.232 32,880,998 4.0330 -3.74%
2009-12-16 0 9.100 9.090 9.100 8.900 9.240 9,161,726 83,200,356 9.0813 4.186 4.182 4.186 4.094 4.251 19,915,820 4.1776 0.89%
2009-12-15 0 9.020 9.020 9.040 8.970 9.800 27,667,023 258,985,719 9.3608 4.149 4.149 4.159 4.126 4.508 60,142,756 4.3062 -1.85%
2009-12-14 0 9.190 9.180 9.190 8.400 9.270 23,700,000 213,420,780 9.0051 4.228 4.223 4.228 3.864 4.264 51,519,215 4.1425 10.19%
2009-12-11 0 8.340 8.340 8.350 7.800 8.580 26,179,369 217,191,406 8.2963 3.837 3.837 3.841 3.588 3.947 56,908,884 3.8165 7.89%
2009-12-10 0 7.730 7.730 7.740 7.550 8.000 8,007,246 61,408,130 7.6691 3.556 3.556 3.561 3.473 3.680 17,406,204 3.5279 -2.40%
2009-12-09 0 7.920 7.900 7.920 7.850 8.040 4,554,000 36,051,500 7.9164 3.643 3.634 3.643 3.611 3.699 9,899,515 3.6417 -1.25%
2009-12-08 0 8.020 8.020 8.050 7.890 8.160 6,301,000 50,638,380 8.0366 3.689 3.689 3.703 3.630 3.754 13,697,155 3.6970 -1.72%
2009-12-07 0 8.160 8.160 8.170 8.080 8.380 13,354,000 109,548,730 8.2034 3.754 3.754 3.758 3.717 3.855 29,029,013 3.7738 1.87%
2009-12-04 0 8.010 8.000 8.020 7.390 8.110 40,159,000 318,137,280 7.9219 3.685 3.680 3.689 3.400 3.731 87,297,897 3.6443 7.66%
2009-12-03 0 7.440 7.430 7.440 7.250 7.600 12,115,000 90,526,280 7.4722 3.423 3.418 3.423 3.335 3.496 26,335,666 3.4374 -0.13%
2009-12-02 0 7.450 7.440 7.460 7.030 7.570 30,529,631 222,177,570 7.2774 3.427 3.423 3.432 3.234 3.482 66,365,512 3.3478 1.36%
2009-12-01 0 7.350 7.350 7.370 7.220 7.660 14,470,000 108,049,460 7.4671 3.381 3.381 3.390 3.321 3.524 31,454,981 3.4351 -1.47%
2009-11-30 0 7.460 7.480 7.500 7.410 8.090 42,404,000 330,238,891 7.7879 3.432 3.441 3.450 3.409 3.722 92,178,093 3.5826 0.81%
2009-11-27 0 7.400 7.420 7.430 7.340 8.050 46,210,000 352,616,484 7.6307 3.404 3.413 3.418 3.377 3.703 100,451,601 3.5103 -4.52%
2009-11-26 0 7.750 7.730 7.750 6.740 8.300 157,951,400 1,195,479,615 7.5687 3.565 3.556 3.565 3.101 3.818 343,355,788 3.4818 10.24%
2009-11-25 0 7.030 7.010 7.020 6.060 7.120 562,693,600 3,659,314,990 6.5032 3.234 3.225 3.229 2.788 3.275 1,223,187,033 2.9916

Webb-site Database - Powered By Linux Group

Back to top