China Minsheng Banking Corp., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01988  2009-11-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 3.850 3.830 3.850 3.810 3.890 19,543,577 75,057,249 3.8405 3.850 3.830 3.850 3.810 3.890 19,543,577 3.8405 0.00%
2026-02-02 0 3.850 3.840 3.850 3.810 3.900 26,617,077 102,572,271 3.8536 3.850 3.840 3.850 3.810 3.900 26,617,077 3.8536 -1.03%
2026-01-30 0 3.890 3.880 3.890 3.870 4.010 24,393,739 95,571,344 3.9179 3.890 3.880 3.890 3.870 4.010 24,393,739 3.9179 -2.99%
2026-01-29 0 4.010 4.010 4.020 3.880 4.030 55,007,445 218,464,116 3.9715 4.010 4.010 4.020 3.880 4.030 55,007,445 3.9715 2.82%
2026-01-28 0 3.900 3.890 3.900 3.810 3.900 54,888,407 211,901,593 3.8606 3.900 3.890 3.900 3.810 3.900 54,888,407 3.8606 1.30%
2026-01-27 0 3.850 3.850 3.860 3.810 3.890 62,320,622 240,271,247 3.8554 3.850 3.850 3.860 3.810 3.890 62,320,622 3.8554 1.32%
2026-01-26 0 3.800 3.790 3.800 3.780 3.870 57,563,789 220,141,586 3.8243 3.800 3.790 3.800 3.780 3.870 57,563,789 3.8243 -0.52%
2026-01-23 0 3.820 3.810 3.820 3.750 3.820 48,728,228 184,229,873 3.7808 3.820 3.810 3.820 3.750 3.820 48,728,228 3.7808 0.53%
2026-01-22 0 3.800 3.790 3.800 3.730 3.830 67,558,977 256,136,243 3.7913 3.800 3.790 3.800 3.730 3.830 67,558,977 3.7913 1.88%
2026-01-21 0 3.730 3.720 3.730 3.710 3.790 79,714,568 298,090,880 3.7395 3.730 3.720 3.730 3.710 3.790 79,714,568 3.7395 -1.32%
2026-01-20 0 3.780 3.770 3.780 3.710 3.800 85,656,120 322,833,144 3.7689 3.780 3.770 3.780 3.710 3.800 85,656,120 3.7689 1.61%
2026-01-19 0 3.720 3.710 3.720 3.700 3.800 39,868,428 149,213,886 3.7427 3.720 3.710 3.720 3.700 3.800 39,868,428 3.7427 -1.06%
2026-01-16 0 3.760 3.750 3.760 3.730 3.830 34,236,960 128,847,790 3.7634 3.760 3.750 3.760 3.730 3.830 34,236,960 3.7634 -0.79%
2026-01-15 0 3.790 3.780 3.790 3.770 3.860 37,818,998 143,826,480 3.8030 3.790 3.780 3.790 3.770 3.860 37,818,998 3.8030 -1.30%
2026-01-14 0 3.840 3.840 3.850 3.830 3.900 29,371,862 113,137,862 3.8519 3.840 3.840 3.850 3.830 3.900 29,371,862 3.8519 -1.54%
2026-01-13 0 3.900 3.890 3.900 3.860 3.920 24,343,247 94,762,930 3.8928 3.900 3.890 3.900 3.860 3.920 24,343,247 3.8928 1.04%
2026-01-09 0 3.860 3.850 3.860 3.840 3.880 20,955,086 80,795,977 3.8557 3.860 3.850 3.860 3.840 3.880 20,955,086 3.8557 -0.77%
2026-01-08 0 3.890 3.880 3.890 3.830 3.930 24,489,908 94,620,554 3.8637 3.890 3.880 3.890 3.830 3.930 24,489,908 3.8637 -1.02%
2026-01-07 0 3.930 3.910 3.930 3.870 3.970 37,539,316 146,523,736 3.9032 3.930 3.910 3.930 3.870 3.970 37,539,316 3.9032 -0.51%
2026-01-06 0 3.950 3.940 3.950 3.890 3.980 46,775,028 183,886,361 3.9313 3.950 3.940 3.950 3.890 3.980 46,775,028 3.9313 0.25%
2026-01-05 0 3.940 3.930 3.940 3.920 3.990 24,344,893 96,036,485 3.9448 3.940 3.930 3.940 3.920 3.990 24,344,893 3.9448 0.25%
2025-12-31 0 3.930 3.930 3.940 3.900 3.950 14,217,516 55,759,201 3.9219 3.930 3.930 3.940 3.900 3.950 14,217,516 3.9219 0.26%
2025-12-30 0 3.920 3.910 3.920 3.900 3.980 20,947,436 82,363,733 3.9319 3.920 3.910 3.920 3.900 3.980 20,947,436 3.9319 -1.26%
2025-12-29 0 3.970 3.960 3.970 3.900 3.980 39,975,557 157,666,777 3.9441 3.970 3.960 3.970 3.900 3.980 39,975,557 3.9441 0.76%
2025-12-24 0 3.940 3.920 3.940 3.910 3.960 14,607,740 57,418,243 3.9307 3.940 3.920 3.940 3.910 3.960 14,607,740 3.9307 -0.25%
2025-12-23 0 3.950 3.940 3.950 3.930 4.020 32,042,395 127,428,681 3.9769 3.950 3.940 3.950 3.930 4.020 32,042,395 3.9769 -1.00%
2025-12-22 0 3.990 3.980 3.990 3.970 4.060 33,069,476 132,439,512 4.0049 3.990 3.980 3.990 3.970 4.060 33,069,476 4.0049 -1.48%
2025-12-19 0 4.050 4.040 4.050 4.040 4.140 45,987,253 186,918,376 4.0646 4.050 4.040 4.050 4.040 4.140 45,987,253 4.0646 -0.98%
2025-12-18 0 4.090 4.080 4.090 4.070 4.120 23,852,008 97,753,525 4.0983 4.090 4.080 4.090 4.070 4.120 23,852,008 4.0983 -0.49%
2025-12-17 0 4.110 4.100 4.110 4.030 4.120 17,802,570 72,977,391 4.0993 4.110 4.100 4.110 4.030 4.120 17,802,570 4.0993 1.23%
2025-12-16 0 4.060 4.050 4.060 4.040 4.130 18,490,016 75,190,750 4.0666 4.060 4.050 4.060 4.040 4.130 18,490,016 4.0666 -1.46%
2025-12-15 0 4.120 4.110 4.120 4.060 4.160 26,667,524 110,020,079 4.1256 4.120 4.110 4.120 4.060 4.160 26,667,524 4.1256 0.73%
2025-12-12 0 4.090 4.090 4.100 4.070 4.120 21,826,877 89,417,744 4.0967 4.090 4.090 4.100 4.070 4.120 21,826,877 4.0967 0.49%
2025-12-11 0 4.070 4.060 4.070 4.050 4.130 25,047,276 101,932,104 4.0696 4.070 4.060 4.070 4.050 4.130 25,047,276 4.0696 -0.73%
2025-12-10 0 4.100 4.090 4.100 4.050 4.200 26,902,298 110,047,619 4.0906 4.100 4.090 4.100 4.050 4.200 26,902,298 4.0906 -1.91%
2025-12-09 0 4.180 4.170 4.180 4.140 4.220 25,082,633 104,618,207 4.1709 4.180 4.170 4.180 4.140 4.220 25,082,633 4.1709 -0.48%
2025-12-08 0 4.200 4.190 4.200 4.180 4.270 23,732,604 99,927,298 4.2105 4.200 4.190 4.200 4.180 4.270 23,732,604 4.2105 -1.64%
2025-12-05 0 4.270 4.270 4.280 4.240 4.300 16,782,631 71,480,956 4.2592 4.270 4.270 4.280 4.240 4.300 16,782,631 4.2592 -0.70%
2025-12-04 0 4.300 4.290 4.300 4.270 4.330 18,644,417 80,080,591 4.2952 4.300 4.290 4.300 4.270 4.330 18,644,417 4.2952 0.00%
2025-12-03 0 4.300 4.300 4.310 4.280 4.380 26,051,493 112,198,594 4.3068 4.300 4.300 4.310 4.280 4.380 26,051,493 4.3068 -1.83%
2025-12-02 0 4.380 4.360 4.380 4.340 4.440 31,079,440 135,948,115 4.3742 4.380 4.360 4.380 4.340 4.440 31,079,440 4.3742 -1.13%
2025-12-01 0 4.430 4.420 4.430 4.370 4.460 38,442,370 169,921,075 4.4202 4.430 4.420 4.430 4.370 4.460 38,442,370 4.4202 1.84%
2025-11-28 0 4.350 4.330 4.350 4.330 4.440 38,198,429 166,335,995 4.3545 4.350 4.330 4.350 4.330 4.440 38,198,429 4.3545 -1.81%
2025-11-27 0 4.430 4.420 4.430 4.290 4.440 47,625,728 209,072,343 4.3899 4.430 4.420 4.430 4.290 4.440 47,625,728 4.3899 2.55%
2025-11-26 0 4.320 4.320 4.330 4.310 4.370 28,154,613 121,768,674 4.3250 4.320 4.320 4.330 4.310 4.370 28,154,613 4.3250 0.23%
2025-11-25 0 4.310 4.300 4.310 4.230 4.320 28,533,047 122,489,549 4.2929 4.310 4.300 4.310 4.230 4.320 28,533,047 4.2929 1.17%
2025-11-24 0 4.260 4.260 4.270 4.210 4.280 68,368,617 290,688,564 4.2518 4.260 4.260 4.270 4.210 4.280 68,368,617 4.2518 1.19%
2025-11-21 0 4.210 4.210 4.220 4.210 4.340 24,235,365 103,098,938 4.2541 4.210 4.210 4.220 4.210 4.340 24,235,365 4.2541 -3.00%
2025-11-20 0 4.340 4.330 4.340 4.200 4.380 47,798,286 206,598,438 4.3223 4.340 4.330 4.340 4.200 4.380 47,798,286 4.3223 3.09%
2025-11-19 0 4.210 4.210 4.220 4.180 4.280 25,848,066 109,513,192 4.2368 4.210 4.210 4.220 4.180 4.280 25,848,066 4.2368 0.00%
2025-11-18 0 4.210 4.200 4.210 4.170 4.230 22,199,688 93,220,184 4.1992 4.210 4.200 4.210 4.170 4.230 22,199,688 4.1992 -0.47%
2025-11-17 0 4.230 4.220 4.230 4.140 4.230 26,100,306 109,346,424 4.1895 4.230 4.220 4.230 4.140 4.230 26,100,306 4.1895 1.20%
2025-11-14 0 4.180 4.170 4.180 4.150 4.230 18,207,652 76,176,079 4.1837 4.180 4.170 4.180 4.150 4.230 18,207,652 4.1837 -0.48%
2025-11-13 0 4.200 4.190 4.200 4.150 4.260 14,170,288 59,250,414 4.1813 4.200 4.190 4.200 4.150 4.260 14,170,288 4.1813 -0.71%
2025-11-12 0 4.230 4.230 4.240 4.200 4.250 15,595,081 65,962,360 4.2297 4.230 4.230 4.240 4.200 4.250 15,595,081 4.2297 0.48%
2025-11-11 0 4.210 4.200 4.210 4.180 4.250 14,833,466 62,324,306 4.2016 4.210 4.200 4.210 4.180 4.250 14,833,466 4.2016 -0.71%
2025-11-10 0 4.240 4.230 4.240 4.150 4.240 23,354,209 98,475,443 4.2166 4.240 4.230 4.240 4.150 4.240 23,354,209 4.2166 1.92%
2025-11-07 0 4.160 4.160 4.170 4.140 4.200 13,974,832 58,160,149 4.1618 4.160 4.160 4.170 4.140 4.200 13,974,832 4.1618 -0.48%
2025-11-06 0 4.180 4.170 4.180 4.120 4.190 18,052,389 75,172,104 4.1641 4.180 4.170 4.180 4.120 4.190 18,052,389 4.1641 0.24%
2025-11-05 0 4.170 4.150 4.170 4.100 4.170 16,536,847 68,588,623 4.1476 4.170 4.150 4.170 4.100 4.170 16,536,847 4.1476 -0.24%
2025-11-04 0 4.180 4.170 4.180 4.050 4.180 30,159,998 125,171,680 4.1503 4.180 4.170 4.180 4.050 4.180 30,159,998 4.1503 2.96%
2025-11-03 0 4.060 4.050 4.060 3.960 4.070 19,482,057 78,673,787 4.0383 4.060 4.050 4.060 3.960 4.070 19,482,057 4.0383 2.01%
2025-10-31 0 3.980 3.980 3.990 3.980 4.110 35,376,190 141,911,487 4.0115 3.980 3.980 3.990 3.980 4.110 35,376,190 4.0115 -3.16%
2025-10-30 0 4.110 4.090 4.110 4.060 4.170 26,541,415 109,138,113 4.1120 4.110 4.090 4.110 4.060 4.170 26,541,415 4.1120 -1.67%
2025-10-28 0 4.180 4.170 4.180 4.150 4.270 20,088,875 83,989,161 4.1809 4.180 4.170 4.180 4.150 4.270 20,088,875 4.1809 -1.42%
2025-10-27 0 4.240 4.220 4.240 4.190 4.270 22,041,665 93,366,784 4.2359 4.240 4.220 4.240 4.190 4.270 22,041,665 4.2359 0.24%
2025-10-24 0 4.230 4.220 4.230 4.210 4.290 22,208,811 94,226,303 4.2427 4.230 4.220 4.230 4.210 4.290 22,208,811 4.2427 -1.17%
2025-10-23 0 4.280 4.250 4.280 4.150 4.280 43,150,083 182,998,501 4.2410 4.280 4.250 4.280 4.150 4.280 43,150,083 4.2410 2.39%
2025-10-22 0 4.180 4.160 4.180 4.110 4.190 36,835,054 152,784,520 4.1478 4.180 4.160 4.180 4.110 4.190 36,835,054 4.1478 0.97%
2025-10-21 0 4.140 4.130 4.140 4.130 4.200 31,844,207 132,368,423 4.1568 4.140 4.130 4.140 4.130 4.200 31,844,207 4.1568 -0.72%
2025-10-20 0 4.170 4.170 4.180 4.120 4.190 24,283,651 101,125,598 4.1643 4.170 4.170 4.180 4.120 4.190 24,283,651 4.1643 0.97%
2025-10-17 0 4.130 4.120 4.130 4.100 4.220 29,658,799 123,180,767 4.1533 4.130 4.120 4.130 4.100 4.220 29,658,799 4.1533 -1.20%
2025-10-16 0 4.180 4.170 4.190 4.090 4.180 35,514,352 147,135,806 4.1430 4.180 4.170 4.190 4.090 4.180 35,514,352 4.1430 1.95%
2025-10-15 0 4.100 4.090 4.100 4.070 4.180 38,463,233 158,117,585 4.1109 4.100 4.090 4.100 4.070 4.180 38,463,233 4.1109 -0.49%
2025-10-14 0 4.120 4.110 4.120 4.050 4.170 27,365,632 112,657,879 4.1168 4.120 4.110 4.120 4.050 4.170 27,365,632 4.1168 0.73%
2025-10-13 0 4.090 4.080 4.090 4.020 4.090 25,096,492 101,912,107 4.0608 4.090 4.080 4.090 4.020 4.090 25,096,492 4.0608 -0.97%
2025-10-10 0 4.130 4.130 4.140 4.100 4.180 20,375,633 84,221,510 4.1334 4.130 4.130 4.140 4.100 4.180 20,375,633 4.1334 0.00%
2025-10-09 0 4.130 4.120 4.130 4.090 4.180 42,655,552 175,683,147 4.1186 4.130 4.120 4.130 4.090 4.180 42,655,552 4.1186 -1.43%
2025-10-08 0 4.190 4.190 4.200 4.140 4.240 12,467,921 52,089,979 4.1779 4.190 4.190 4.200 4.140 4.240 12,467,921 4.1779 0.00%
2025-10-06 0 4.190 4.180 4.190 4.120 4.190 9,378,812 39,099,463 4.1689 4.190 4.180 4.190 4.120 4.190 9,378,812 4.1689 1.95%
2025-10-03 0 4.110 4.110 4.120 4.100 4.200 8,858,795 36,590,510 4.1304 4.110 4.110 4.120 4.100 4.200 8,858,795 4.1304 -2.61%
2025-10-02 0 4.220 4.210 4.220 4.070 4.270 26,232,182 110,384,255 4.2080 4.220 4.210 4.220 4.070 4.270 26,232,182 4.2080 2.68%
2025-09-30 0 4.110 4.100 4.110 4.060 4.110 31,278,852 128,084,684 4.0949 4.110 4.100 4.110 4.060 4.110 31,278,852 4.0949 0.00%
2025-09-29 0 4.110 4.100 4.110 4.050 4.140 32,627,469 133,674,258 4.0970 4.110 4.100 4.110 4.050 4.140 32,627,469 4.0970 0.98%
2025-09-26 0 4.070 4.070 4.080 4.020 4.100 28,572,575 116,221,166 4.0676 4.070 4.070 4.080 4.020 4.100 28,572,575 4.0676 0.49%
2025-09-25 0 4.050 4.040 4.050 3.990 4.080 30,597,835 123,093,632 4.0230 4.050 4.040 4.050 3.990 4.080 30,597,835 4.0230 -0.49%
2025-09-24 0 4.070 4.060 4.070 4.050 4.180 24,406,117 99,795,324 4.0889 4.070 4.060 4.070 4.050 4.180 24,406,117 4.0889 -1.21%
2025-09-23 0 4.120 4.110 4.120 4.060 4.170 32,380,676 133,422,665 4.1204 4.120 4.110 4.120 4.060 4.170 32,380,676 4.1204 0.98%
2025-09-22 0 4.080 4.080 4.090 4.050 4.140 24,099,495 98,490,344 4.0868 4.080 4.080 4.090 4.050 4.140 24,099,495 4.0868 -1.21%
2025-09-19 0 4.130 4.110 4.130 4.040 4.140 42,072,102 172,906,388 4.1098 4.130 4.110 4.130 4.040 4.140 42,072,102 4.1098 0.98%
2025-09-18 0 4.090 4.080 4.090 4.040 4.160 25,569,856 104,541,042 4.0884 4.090 4.080 4.090 4.040 4.160 25,569,856 4.0884 -1.45%
2025-09-17 0 4.150 4.150 4.160 4.110 4.180 24,132,399 99,960,521 4.1422 4.150 4.150 4.160 4.110 4.180 24,132,399 4.1422 0.00%
2025-09-16 0 4.150 4.140 4.150 4.110 4.220 29,043,352 120,548,381 4.1506 4.150 4.140 4.150 4.110 4.220 29,043,352 4.1506 0.48%
2025-09-15 0 4.130 4.120 4.130 4.110 4.260 49,198,702 204,314,272 4.1528 4.130 4.120 4.130 4.110 4.260 49,198,702 4.1528 -2.59%
2025-09-12 0 4.240 4.240 4.250 4.200 4.350 39,017,527 165,819,703 4.2499 4.240 4.240 4.250 4.200 4.350 39,017,527 4.2499 -1.17%
2025-09-11 0 4.290 4.290 4.300 4.260 4.330 36,085,777 155,063,493 4.2971 4.290 4.290 4.300 4.260 4.330 36,085,777 4.2971 0.21%
2025-09-10 0 4.430 4.430 4.440 4.310 4.450 50,780,688 223,474,492 4.4008 4.281 4.281 4.290 4.165 4.300 52,550,477 4.2526 1.61%
2025-09-09 0 4.360 4.360 4.370 4.300 4.370 34,125,968 148,050,760 4.3384 4.213 4.213 4.223 4.155 4.223 35,315,313 4.1923 0.69%
2025-09-08 0 4.330 4.330 4.340 4.310 4.380 25,019,339 108,380,154 4.3319 4.184 4.184 4.194 4.165 4.232 25,891,303 4.1860 -0.46%
2025-09-05 0 4.350 4.340 4.350 4.250 4.350 66,487,329 286,742,823 4.3127 4.204 4.194 4.204 4.107 4.204 68,804,519 4.1675 1.16%
2025-09-04 0 4.300 4.290 4.300 4.270 4.410 44,224,868 190,016,423 4.2966 4.155 4.146 4.155 4.126 4.261 45,766,176 4.1519 -1.38%
2025-09-03 0 4.360 4.350 4.360 4.330 4.470 34,506,951 150,581,965 4.3638 4.213 4.204 4.213 4.184 4.319 35,709,574 4.2169 -1.58%
2025-09-02 0 4.430 4.430 4.440 4.370 4.440 44,488,456 195,950,997 4.4045 4.281 4.281 4.290 4.223 4.290 46,038,950 4.2562 0.91%
2025-09-01 0 4.390 4.380 4.390 4.370 4.470 34,106,821 150,120,666 4.4015 4.242 4.232 4.242 4.223 4.319 35,295,498 4.2533 -1.13%
2025-08-29 0 4.440 4.430 4.440 4.430 4.550 28,127,793 125,517,784 4.4624 4.290 4.281 4.290 4.281 4.397 29,108,092 4.3121 -0.67%
2025-08-28 0 4.470 4.470 4.480 4.370 4.540 44,152,355 197,471,004 4.4725 4.319 4.319 4.329 4.223 4.387 45,691,135 4.3219 1.82%
2025-08-27 0 4.390 4.380 4.390 4.350 4.510 37,777,852 167,262,620 4.4275 4.242 4.232 4.242 4.204 4.358 39,094,471 4.2784 -1.57%
2025-08-26 0 4.460 4.460 4.470 4.420 4.570 56,006,897 249,954,381 4.4629 4.310 4.310 4.319 4.271 4.416 57,958,827 4.3126 -1.33%
2025-08-25 0 4.520 4.510 4.520 4.490 4.580 36,511,842 165,360,990 4.5290 4.368 4.358 4.368 4.339 4.426 37,784,338 4.3764 0.22%
2025-08-22 0 4.510 4.510 4.520 4.480 4.610 37,288,360 167,829,068 4.5008 4.358 4.358 4.368 4.329 4.455 38,587,919 4.3493 -1.53%
2025-08-21 0 4.580 4.580 4.590 4.510 4.600 20,743,005 94,545,848 4.5580 4.426 4.426 4.435 4.358 4.445 21,465,932 4.4045 0.88%
2025-08-20 0 4.540 4.540 4.550 4.520 4.590 27,851,737 126,620,321 4.5462 4.387 4.387 4.397 4.368 4.435 28,822,415 4.3931 -0.87%
2025-08-19 0 4.580 4.570 4.580 4.530 4.610 22,454,671 102,452,396 4.5626 4.426 4.416 4.426 4.377 4.455 23,237,252 4.4090 0.22%
2025-08-18 0 4.570 4.570 4.580 4.540 4.630 39,249,436 179,512,385 4.5736 4.416 4.416 4.426 4.387 4.474 40,617,342 4.4196 0.44%
2025-08-15 0 4.550 4.550 4.580 4.550 4.720 82,684,168 379,736,328 4.5926 4.397 4.397 4.426 4.397 4.561 85,565,844 4.4379 -3.60%
2025-08-14 0 4.720 4.710 4.720 4.700 4.850 38,919,399 185,098,415 4.7559 4.561 4.551 4.561 4.542 4.687 40,275,803 4.5958 -2.07%
2025-08-13 0 4.820 4.810 4.820 4.780 4.930 40,155,592 193,592,454 4.8211 4.658 4.648 4.658 4.619 4.764 41,555,079 4.6587 -2.03%
2025-08-12 0 4.920 4.910 4.920 4.790 4.930 21,973,366 107,465,794 4.8907 4.754 4.745 4.754 4.629 4.764 22,739,173 4.7260 2.07%
2025-08-11 0 4.820 4.810 4.820 4.790 4.890 25,866,161 124,389,257 4.8090 4.658 4.648 4.658 4.629 4.725 26,767,638 4.6470 -1.83%
2025-08-08 0 4.910 4.900 4.910 4.830 4.950 12,225,819 59,971,657 4.9053 4.745 4.735 4.745 4.667 4.783 12,651,908 4.7401 0.00%
2025-08-07 0 4.910 4.900 4.910 4.850 4.920 21,307,832 104,290,963 4.8945 4.745 4.735 4.745 4.687 4.754 22,050,444 4.7297 0.82%
2025-08-06 0 4.870 4.860 4.870 4.830 5.020 35,918,818 175,220,716 4.8782 4.706 4.696 4.706 4.667 4.851 37,170,647 4.7140 -1.81%
2025-08-05 0 4.960 4.950 4.960 4.800 4.990 42,409,518 209,091,565 4.9303 4.793 4.783 4.793 4.638 4.822 43,887,558 4.7643 2.69%
2025-08-04 0 4.830 4.820 4.830 4.650 4.840 26,859,859 128,890,236 4.7986 4.667 4.658 4.667 4.493 4.677 27,795,968 4.6370 2.33%
2025-08-01 0 4.720 4.710 4.720 4.680 4.780 44,852,559 211,727,920 4.7205 4.561 4.551 4.561 4.522 4.619 46,415,743 4.5616 -0.21%
2025-07-31 0 4.730 4.730 4.740 4.670 4.890 49,001,381 231,944,517 4.7334 4.571 4.571 4.580 4.513 4.725 50,709,158 4.5740 -3.27%
2025-07-30 0 4.890 4.880 4.890 4.830 4.970 38,493,891 188,292,218 4.8915 4.725 4.716 4.725 4.667 4.803 39,835,465 4.7267 0.00%
2025-07-29 0 4.890 4.880 4.890 4.820 5.070 66,570,315 325,510,054 4.8897 4.725 4.716 4.725 4.658 4.899 68,890,397 4.7250 -2.98%
2025-07-28 0 5.040 5.030 5.040 5.000 5.130 26,114,898 131,967,575 5.0533 4.870 4.861 4.870 4.832 4.957 27,025,044 4.8832 -0.59%
2025-07-25 0 5.070 5.060 5.070 5.030 5.120 28,306,424 143,575,079 5.0722 4.899 4.890 4.899 4.861 4.948 29,292,948 4.9014 -0.78%
2025-07-24 0 5.110 5.100 5.110 5.060 5.220 48,946,823 250,138,876 5.1104 4.938 4.928 4.938 4.890 5.044 50,652,698 4.9383 -1.54%
2025-07-23 0 5.190 5.180 5.190 5.110 5.230 103,972,832 538,429,391 5.1786 5.015 5.006 5.015 4.938 5.054 107,596,452 5.0042 1.37%
2025-07-22 0 5.120 5.120 5.130 5.090 5.480 136,269,078 714,330,583 5.2421 4.948 4.948 4.957 4.919 5.295 141,018,274 5.0655 -6.23%
2025-07-21 0 5.460 5.450 5.460 5.460 5.550 60,279,456 331,015,499 5.4913 5.276 5.266 5.276 5.276 5.363 62,380,292 5.3064 -0.36%
2025-07-18 0 5.480 5.470 5.480 5.290 5.480 81,283,474 441,399,813 5.4304 5.295 5.286 5.295 5.112 5.295 84,116,334 5.2475 3.01%
2025-07-17 0 5.320 5.310 5.320 5.190 5.350 58,019,936 307,816,367 5.3054 5.141 5.131 5.141 5.015 5.170 60,042,024 5.1267 1.92%
2025-07-16 0 5.220 5.210 5.220 5.120 5.260 78,849,195 408,681,589 5.1831 5.044 5.035 5.044 4.948 5.083 81,597,216 5.0085 0.97%
2025-07-15 0 5.170 5.170 5.180 5.140 5.290 60,623,018 314,442,945 5.1869 4.996 4.996 5.006 4.967 5.112 62,735,828 5.0122 -1.71%
2025-07-14 0 5.260 5.250 5.260 5.150 5.330 51,080,884 268,224,852 5.2510 5.083 5.073 5.083 4.977 5.150 52,861,135 5.0741 0.19%
2025-07-11 0 5.250 5.240 5.250 5.170 5.330 97,680,069 511,879,912 5.2404 5.073 5.064 5.073 4.996 5.150 101,084,376 5.0639 -0.76%
2025-07-10 0 5.290 5.280 5.290 5.020 5.330 104,153,615 546,868,393 5.2506 5.112 5.102 5.112 4.851 5.150 107,783,536 5.0738 5.17%
2025-07-09 0 5.030 5.030 5.040 4.890 5.040 86,673,263 431,502,771 4.9785 4.861 4.861 4.870 4.725 4.870 89,693,965 4.8108 0.80%
2025-07-08 0 4.990 4.980 4.990 4.910 5.030 86,220,483 430,310,075 4.9908 4.822 4.812 4.822 4.745 4.861 89,225,405 4.8227 1.22%
2025-07-07 0 4.930 4.920 4.930 4.840 4.970 66,304,452 326,314,954 4.9215 4.764 4.754 4.764 4.677 4.803 68,615,269 4.7557 0.61%
2025-07-04 0 4.900 4.880 4.900 4.680 4.900 61,966,900 300,575,674 4.8506 4.735 4.716 4.735 4.522 4.735 64,126,546 4.6872 3.81%
2025-07-03 0 4.720 4.710 4.720 4.610 4.740 29,023,154 136,466,160 4.7020 4.561 4.551 4.561 4.455 4.580 30,034,658 4.5436 1.29%
2025-07-02 0 4.660 4.650 4.660 4.530 4.710 44,380,242 206,690,084 4.6573 4.503 4.493 4.503 4.377 4.551 45,926,965 4.5004 4.72%
2025-06-30 0 4.450 4.450 4.460 4.430 4.570 38,966,400 174,076,044 4.4673 4.300 4.300 4.310 4.281 4.416 40,324,442 4.3169 -2.24%
2025-06-27 0 4.620 4.610 4.620 4.570 4.850 58,387,051 275,467,184 4.7179 4.399 4.389 4.399 4.351 4.618 61,323,765 4.4920 -0.65%
2025-06-26 0 4.650 4.650 4.660 4.590 4.680 28,385,500 131,770,965 4.6422 4.427 4.427 4.437 4.370 4.456 29,813,215 4.4199 0.00%
2025-06-25 0 4.650 4.640 4.650 4.500 4.680 58,720,895 270,445,331 4.6056 4.427 4.418 4.427 4.285 4.456 61,674,400 4.3851 0.87%
2025-06-24 0 4.610 4.600 4.610 4.560 4.680 29,523,816 136,283,325 4.6160 4.389 4.380 4.389 4.342 4.456 31,008,785 4.3950 0.22%
2025-06-23 0 4.600 4.600 4.610 4.480 4.630 32,970,366 150,305,492 4.5588 4.380 4.380 4.389 4.265 4.408 34,628,688 4.3405 0.66%
2025-06-20 0 4.570 4.570 4.580 4.410 4.620 54,174,336 247,464,174 4.5679 4.351 4.351 4.361 4.199 4.399 56,899,161 4.3492 3.39%
2025-06-19 0 4.420 4.410 4.420 4.340 4.520 27,918,292 122,725,918 4.3959 4.208 4.199 4.208 4.132 4.304 29,322,508 4.1854 -1.34%
2025-06-18 0 4.480 4.470 4.480 4.440 4.530 24,812,046 110,979,161 4.4728 4.265 4.256 4.265 4.227 4.313 26,060,026 4.2586 -0.88%
2025-06-17 0 4.520 4.510 4.520 4.480 4.650 36,784,558 167,283,907 4.5477 4.304 4.294 4.304 4.265 4.427 38,634,724 4.3299 -2.80%
2025-06-16 0 4.650 4.650 4.660 4.560 4.690 51,764,848 239,228,519 4.6214 4.427 4.427 4.437 4.342 4.465 54,368,482 4.4001 -0.85%
2025-06-13 0 4.690 4.680 4.690 4.590 4.720 88,560,307 414,262,589 4.6777 4.465 4.456 4.465 4.370 4.494 93,014,655 4.4537 1.30%
2025-06-12 0 4.630 4.620 4.630 4.480 4.670 78,746,124 362,303,865 4.6009 4.408 4.399 4.408 4.265 4.446 82,706,845 4.3806 1.98%
2025-06-11 0 4.540 4.530 4.540 4.370 4.550 54,506,460 243,961,187 4.4758 4.323 4.313 4.323 4.161 4.332 57,247,990 4.2615 2.48%
2025-06-10 0 4.430 4.430 4.440 4.290 4.560 75,422,451 336,052,313 4.4556 4.218 4.218 4.227 4.085 4.342 79,216,000 4.2422 2.55%
2025-06-09 0 4.320 4.300 4.320 4.140 4.340 60,281,826 256,406,066 4.2535 4.113 4.094 4.113 3.942 4.132 63,313,842 4.0498 4.35%
2025-06-06 0 4.140 4.140 4.160 4.110 4.200 41,503,401 172,162,333 4.1482 3.942 3.942 3.961 3.913 3.999 43,590,912 3.9495 0.24%
2025-06-05 0 4.130 4.120 4.130 4.090 4.170 22,233,458 91,505,121 4.1156 3.932 3.923 3.932 3.894 3.970 23,351,742 3.9186 -0.24%
2025-06-04 0 4.140 4.130 4.140 4.110 4.180 24,888,328 103,136,334 4.1440 3.942 3.932 3.942 3.913 3.980 26,140,145 3.9455 -0.24%
2025-06-03 0 4.150 4.150 4.160 3.970 4.150 45,386,656 186,879,718 4.1175 3.951 3.951 3.961 3.780 3.951 47,669,484 3.9203 4.53%
2025-06-02 0 3.970 3.970 3.980 3.890 4.040 16,151,735 64,075,062 3.9671 3.780 3.780 3.789 3.704 3.847 16,964,124 3.7771 -1.49%
2025-05-30 0 4.030 4.030 4.040 4.030 4.070 56,775,655 229,297,530 4.0387 3.837 3.837 3.847 3.837 3.875 59,631,320 3.8453 -0.25%
2025-05-29 0 4.040 4.030 4.040 3.990 4.050 34,833,348 140,210,855 4.0252 3.847 3.837 3.847 3.799 3.856 36,585,373 3.8324 0.75%
2025-05-28 0 4.010 4.000 4.010 3.970 4.020 22,209,237 88,668,283 3.9924 3.818 3.808 3.818 3.780 3.827 23,326,303 3.8012 0.25%
2025-05-27 0 4.000 3.990 4.000 3.920 4.010 44,328,135 176,921,053 3.9912 3.808 3.799 3.808 3.732 3.818 46,557,722 3.8000 2.04%
2025-05-26 0 3.920 3.920 3.930 3.900 3.960 20,133,229 79,048,139 3.9263 3.732 3.732 3.742 3.713 3.770 21,145,877 3.7382 0.26%
2025-05-23 0 3.910 3.900 3.910 3.890 3.980 20,360,561 79,925,892 3.9255 3.723 3.713 3.723 3.704 3.789 21,384,643 3.7375 -1.26%
2025-05-22 0 3.960 3.950 3.960 3.940 4.000 43,718,442 173,192,539 3.9615 3.770 3.761 3.770 3.751 3.808 45,917,363 3.7718 0.25%
2025-05-21 0 3.950 3.940 3.950 3.880 3.960 27,268,372 107,362,364 3.9372 3.761 3.751 3.761 3.694 3.770 28,639,899 3.7487 1.80%
2025-05-20 0 3.880 3.880 3.890 3.870 3.920 24,028,657 93,450,598 3.8891 3.694 3.694 3.704 3.685 3.732 25,237,235 3.7029 -0.51%
2025-05-19 0 3.900 3.890 3.900 3.850 3.920 15,871,841 61,700,373 3.8874 3.713 3.704 3.713 3.666 3.732 16,670,152 3.7012 0.00%
2025-05-16 0 3.900 3.890 3.900 3.860 3.950 15,634,378 60,799,437 3.8888 3.713 3.704 3.713 3.675 3.761 16,420,746 3.7026 -0.26%
2025-05-15 0 3.910 3.910 3.920 3.890 3.960 24,553,419 96,208,500 3.9183 3.723 3.723 3.732 3.704 3.770 25,788,391 3.7307 -1.01%
2025-05-14 0 3.950 3.940 3.950 3.850 3.950 33,083,466 129,366,003 3.9103 3.761 3.751 3.761 3.666 3.761 34,747,476 3.7230 2.60%
2025-05-13 0 3.850 3.840 3.850 3.780 3.870 36,545,391 140,273,682 3.8383 3.666 3.656 3.666 3.599 3.685 38,383,527 3.6545 1.32%
2025-05-12 0 3.800 3.790 3.800 3.750 3.800 36,155,596 136,860,484 3.7853 3.618 3.609 3.618 3.570 3.618 37,974,126 3.6040 1.33%
2025-05-09 0 3.750 3.740 3.750 3.690 3.760 35,740,860 133,541,919 3.7364 3.570 3.561 3.570 3.513 3.580 37,538,530 3.5575 1.35%
2025-05-08 0 3.700 3.690 3.700 3.670 3.720 27,822,983 102,743,605 3.6928 3.523 3.513 3.523 3.494 3.542 29,222,405 3.5159 -0.54%
2025-05-07 0 3.720 3.710 3.720 3.680 3.750 46,020,355 171,020,019 3.7162 3.542 3.532 3.542 3.504 3.570 48,335,057 3.5382 1.36%
2025-05-06 0 3.670 3.660 3.670 3.630 3.690 22,970,680 83,939,296 3.6542 3.494 3.485 3.494 3.456 3.513 24,126,044 3.4792 -0.27%
2025-05-02 0 3.680 3.650 3.680 3.630 3.720 18,822,228 68,961,991 3.6639 3.504 3.475 3.504 3.456 3.542 19,768,936 3.4884 1.10%
2025-04-30 0 3.640 3.630 3.640 3.510 3.660 42,496,948 152,541,872 3.5895 3.466 3.456 3.466 3.342 3.485 44,634,432 3.4176 1.11%
2025-04-29 0 3.600 3.600 3.610 3.550 3.620 25,757,294 92,442,972 3.5890 3.428 3.428 3.437 3.380 3.447 27,052,817 3.4171 -0.55%
2025-04-28 0 3.620 3.610 3.620 3.560 3.620 52,465,448 188,677,713 3.5962 3.447 3.437 3.447 3.390 3.447 55,104,321 3.4240 1.12%
2025-04-25 0 3.580 3.570 3.580 3.530 3.580 31,335,668 111,509,405 3.5585 3.409 3.399 3.409 3.361 3.409 32,911,769 3.3881 0.56%
2025-04-24 0 3.560 3.550 3.560 3.530 3.600 26,326,079 93,709,390 3.5596 3.390 3.380 3.390 3.361 3.428 27,650,211 3.3891 -0.84%
2025-04-23 0 3.590 3.590 3.600 3.580 3.670 22,337,996 80,763,144 3.6155 3.418 3.418 3.428 3.409 3.494 23,461,538 3.4424 -1.64%
2025-04-22 0 3.650 3.640 3.650 3.620 3.700 46,303,948 169,623,500 3.6633 3.475 3.466 3.475 3.447 3.523 48,632,914 3.4878 -0.82%
2025-04-17 0 3.680 3.680 3.690 3.630 3.700 37,916,552 139,199,566 3.6712 3.504 3.504 3.513 3.456 3.523 39,823,654 3.4954 0.82%
2025-04-16 0 3.650 3.650 3.660 3.560 3.660 32,423,174 117,239,518 3.6159 3.475 3.475 3.485 3.390 3.485 34,053,973 3.4428 1.11%
2025-04-15 0 3.610 3.600 3.610 3.520 3.610 28,398,023 101,638,997 3.5791 3.437 3.428 3.437 3.351 3.437 29,826,368 3.4077 1.12%
2025-04-14 0 3.570 3.560 3.570 3.520 3.580 22,870,905 81,094,825 3.5458 3.399 3.390 3.399 3.351 3.409 24,021,251 3.3760 0.56%
2025-04-11 0 3.550 3.550 3.560 3.370 3.600 65,886,697 230,772,700 3.5026 3.380 3.380 3.390 3.209 3.428 69,200,623 3.3348 4.72%
2025-04-10 0 3.390 3.390 3.400 3.340 3.440 46,718,720 158,633,437 3.3955 3.228 3.228 3.237 3.180 3.275 49,068,547 3.2329 0.00%
2025-04-09 0 3.390 3.380 3.390 3.250 3.390 53,664,730 178,297,617 3.3224 3.228 3.218 3.228 3.094 3.228 56,363,923 3.1633 2.11%
2025-04-08 0 3.320 3.310 3.320 3.300 3.370 57,574,137 191,483,576 3.3259 3.161 3.151 3.161 3.142 3.209 60,469,963 3.1666 0.61%
2025-04-07 0 3.300 3.290 3.300 3.280 3.490 91,081,356 307,779,330 3.3792 3.142 3.132 3.142 3.123 3.323 95,662,506 3.2173 -9.09%
2025-04-03 0 3.630 3.630 3.640 3.610 3.690 32,583,643 118,422,671 3.6344 3.456 3.456 3.466 3.437 3.513 34,222,514 3.4604 -1.89%
2025-04-02 0 3.700 3.670 3.700 3.570 3.700 34,304,799 125,782,652 3.6666 3.523 3.494 3.523 3.399 3.523 36,030,239 3.4910 1.09%
2025-04-01 0 3.660 3.650 3.660 3.500 3.670 74,328,267 267,518,358 3.5991 3.485 3.475 3.485 3.332 3.494 78,066,781 3.4268 4.57%
2025-03-31 0 3.500 3.490 3.500 3.390 3.600 113,423,092 399,236,571 3.5199 3.332 3.323 3.332 3.228 3.428 119,127,972 3.3513 -4.63%
2025-03-28 0 3.670 3.660 3.670 3.630 3.690 17,226,341 63,155,188 3.6662 3.494 3.485 3.494 3.456 3.513 18,092,780 3.4906 -0.54%
2025-03-27 0 3.690 3.680 3.690 3.630 3.710 25,634,753 94,094,629 3.6706 3.513 3.504 3.513 3.456 3.532 26,924,113 3.4948 1.10%
2025-03-26 0 3.650 3.640 3.650 3.620 3.740 42,526,560 155,828,543 3.6643 3.475 3.466 3.475 3.447 3.561 44,665,533 3.4888 -1.62%
2025-03-25 0 3.710 3.700 3.710 3.700 3.790 38,757,989 144,425,870 3.7264 3.532 3.523 3.532 3.523 3.609 40,707,413 3.5479 -2.11%
2025-03-24 0 3.790 3.780 3.790 3.750 3.850 38,398,346 145,524,595 3.7899 3.609 3.599 3.609 3.570 3.666 40,329,681 3.6084 -1.56%
2025-03-21 0 3.850 3.840 3.850 3.800 3.940 38,792,949 149,472,614 3.8531 3.666 3.656 3.666 3.618 3.751 40,744,131 3.6686 -1.28%
2025-03-20 0 3.900 3.890 3.900 3.880 3.980 28,639,794 112,455,830 3.9266 3.713 3.704 3.713 3.694 3.789 30,080,300 3.7385 -1.76%
2025-03-19 0 3.970 3.960 3.970 3.930 3.970 24,784,893 97,928,553 3.9511 3.780 3.770 3.780 3.742 3.780 26,031,507 3.7619 0.51%
2025-03-18 0 3.950 3.940 3.950 3.900 3.950 25,168,662 98,980,278 3.9327 3.761 3.751 3.761 3.713 3.761 26,434,579 3.7443 1.02%
2025-03-17 0 3.910 3.900 3.910 3.890 3.940 18,593,238 72,798,944 3.9153 3.723 3.713 3.723 3.704 3.751 19,528,428 3.7278 0.51%
2025-03-14 0 3.890 3.890 3.900 3.840 3.940 38,887,408 151,874,020 3.9055 3.704 3.704 3.713 3.656 3.751 40,843,341 3.7185 1.04%
2025-03-13 0 3.850 3.840 3.850 3.780 3.850 57,806,176 220,974,245 3.8227 3.666 3.656 3.666 3.599 3.666 60,713,673 3.6396 1.32%
2025-03-12 0 3.800 3.800 3.810 3.730 3.810 40,355,462 152,652,682 3.7827 3.618 3.618 3.628 3.551 3.628 42,385,234 3.6016 1.33%
2025-03-11 0 3.750 3.730 3.750 3.690 3.750 19,477,623 72,632,475 3.7290 3.570 3.551 3.570 3.513 3.570 20,457,296 3.5504 0.81%
2025-03-10 0 3.720 3.710 3.720 3.690 3.740 34,378,347 127,396,512 3.7057 3.542 3.532 3.542 3.513 3.561 36,107,486 3.5283 -0.53%
2025-03-07 0 3.740 3.730 3.740 3.710 3.780 23,129,261 86,597,045 3.7440 3.561 3.551 3.561 3.532 3.599 24,292,601 3.5647 0.27%
2025-03-06 0 3.730 3.720 3.730 3.720 3.820 31,459,770 117,928,437 3.7485 3.551 3.542 3.551 3.542 3.637 33,042,113 3.5690 -1.32%
2025-03-05 0 3.780 3.780 3.790 3.710 3.830 48,752,466 184,783,176 3.7902 3.599 3.599 3.609 3.532 3.647 51,204,585 3.6087 1.89%
2025-03-04 0 3.710 3.710 3.720 3.670 3.740 21,802,928 80,995,536 3.7149 3.532 3.532 3.542 3.494 3.561 22,899,557 3.5370 -0.80%
2025-03-03 0 3.740 3.730 3.740 3.690 3.760 30,244,595 112,878,639 3.7322 3.561 3.551 3.561 3.513 3.580 31,765,818 3.5535 1.08%
2025-02-28 0 3.700 3.700 3.710 3.680 3.730 66,981,306 248,113,821 3.7042 3.523 3.523 3.532 3.504 3.551 70,350,288 3.5268 -0.80%
2025-02-27 0 3.730 3.720 3.730 3.680 3.750 36,308,528 134,693,297 3.7097 3.551 3.542 3.551 3.504 3.570 38,134,750 3.5320 -0.27%
2025-02-26 0 3.740 3.720 3.740 3.700 3.770 29,576,085 110,297,672 3.7293 3.561 3.542 3.561 3.523 3.589 31,063,683 3.5507 1.08%
2025-02-25 0 3.700 3.700 3.710 3.680 3.730 36,775,510 135,962,107 3.6971 3.523 3.523 3.532 3.504 3.551 38,625,220 3.5200 -0.54%
2025-02-24 0 3.720 3.720 3.730 3.720 3.780 30,231,112 113,347,765 3.7494 3.542 3.542 3.551 3.542 3.599 31,751,657 3.5698 -0.27%
2025-02-21 0 3.730 3.720 3.730 3.690 3.740 30,465,988 113,215,193 3.7161 3.551 3.542 3.551 3.513 3.561 31,998,346 3.5382 0.54%
2025-02-20 0 3.710 3.700 3.710 3.680 3.750 27,100,349 100,572,922 3.7111 3.532 3.523 3.532 3.504 3.570 28,463,425 3.5334 -0.27%
2025-02-19 0 3.720 3.710 3.720 3.700 3.780 44,515,668 165,699,061 3.7223 3.542 3.532 3.542 3.523 3.599 46,754,688 3.5440 -1.33%
2025-02-18 0 3.770 3.760 3.770 3.730 3.840 43,345,087 164,125,827 3.7865 3.589 3.580 3.589 3.551 3.656 45,525,230 3.6052 -0.26%
2025-02-17 0 3.780 3.780 3.790 3.690 3.810 51,096,772 191,645,497 3.7506 3.599 3.599 3.609 3.513 3.628 53,666,804 3.5710 1.89%
2025-02-14 0 3.710 3.700 3.710 3.660 3.720 47,325,811 174,881,750 3.6953 3.532 3.523 3.532 3.485 3.542 49,706,174 3.5183 0.27%
2025-02-13 0 3.700 3.700 3.710 3.700 3.740 43,150,236 160,702,782 3.7243 3.523 3.523 3.532 3.523 3.561 45,320,578 3.5459 -0.54%
2025-02-12 0 3.720 3.720 3.730 3.670 3.740 35,697,169 132,615,429 3.7150 3.542 3.542 3.551 3.494 3.561 37,492,642 3.5371 0.54%
2025-02-11 0 3.700 3.690 3.700 3.680 3.730 22,870,169 84,629,796 3.7004 3.523 3.513 3.523 3.504 3.551 24,020,478 3.5232 -0.27%
2025-02-10 0 3.710 3.710 3.720 3.660 3.720 38,238,065 141,556,536 3.7020 3.532 3.532 3.542 3.485 3.542 40,161,338 3.5247 0.00%
2025-02-07 0 3.710 3.700 3.710 3.650 3.710 41,919,918 154,610,054 3.6882 3.532 3.523 3.532 3.475 3.532 44,028,378 3.5116 0.00%
2025-02-06 0 3.710 3.700 3.710 3.670 3.730 25,671,027 94,849,333 3.6948 3.532 3.523 3.532 3.494 3.551 26,962,211 3.5179 -0.27%
2025-02-05 0 3.720 3.700 3.720 3.670 3.730 28,246,680 104,543,630 3.7011 3.542 3.523 3.542 3.494 3.551 29,667,413 3.5239 -0.53%
2025-02-04 0 3.740 3.730 3.740 3.670 3.760 13,236,928 49,230,183 3.7192 3.561 3.551 3.561 3.494 3.580 13,902,710 3.5410 0.54%
2025-02-03 0 3.720 3.700 3.720 3.660 3.730 19,902,286 73,597,054 3.6979 3.542 3.523 3.542 3.485 3.551 20,903,318 3.5208 0.27%
2025-01-28 0 3.710 3.700 3.710 3.670 3.730 4,111,874 15,234,941 3.7051 3.532 3.523 3.532 3.494 3.551 4,318,690 3.5277 -0.54%
2025-01-27 0 3.730 3.720 3.730 3.700 3.780 23,528,100 88,005,630 3.7404 3.551 3.542 3.551 3.523 3.599 24,711,501 3.5613 0.81%
2025-01-24 0 3.700 3.700 3.710 3.690 3.760 35,188,190 130,931,583 3.7209 3.523 3.523 3.532 3.513 3.580 36,958,062 3.5427 -1.33%
2025-01-23 0 3.750 3.740 3.750 3.650 3.770 47,416,902 177,421,605 3.7417 3.570 3.561 3.570 3.475 3.589 49,801,846 3.5626 2.74%
2025-01-22 0 3.650 3.640 3.650 3.640 3.710 49,313,134 181,377,572 3.6781 3.475 3.466 3.475 3.466 3.532 51,793,454 3.5019 -0.82%
2025-01-21 0 3.680 3.680 3.690 3.570 3.690 57,310,754 209,833,421 3.6613 3.504 3.504 3.513 3.399 3.513 60,193,333 3.4860 2.22%
2025-01-20 0 3.600 3.600 3.610 3.500 3.610 35,711,071 127,289,984 3.5644 3.428 3.428 3.437 3.332 3.437 37,507,243 3.3937 2.56%
2025-01-17 0 3.510 3.500 3.510 3.460 3.520 42,007,886 146,701,935 3.4922 3.342 3.332 3.342 3.294 3.351 44,120,771 3.3250 0.00%
2025-01-16 0 3.510 3.500 3.510 3.470 3.510 37,501,734 130,995,817 3.4931 3.342 3.332 3.342 3.304 3.342 39,387,972 3.3258 1.74%
2025-01-15 0 3.450 3.440 3.450 3.420 3.510 43,853,032 152,087,171 3.4681 3.285 3.275 3.285 3.256 3.342 46,058,723 3.3020 0.88%
2025-01-14 0 3.420 3.410 3.420 3.360 3.440 25,051,470 85,644,110 3.4187 3.256 3.247 3.256 3.199 3.275 26,311,492 3.2550 1.18%
2025-01-13 0 3.380 3.380 3.390 3.320 3.400 36,216,047 122,003,243 3.3688 3.218 3.218 3.228 3.161 3.237 38,037,618 3.2074 0.00%
2025-01-10 0 3.380 3.380 3.400 3.360 3.450 59,841,848 203,223,306 3.3960 3.218 3.218 3.237 3.199 3.285 62,851,734 3.2334 -2.03%
2025-01-09 0 3.450 3.430 3.450 3.370 3.450 39,899,173 136,416,266 3.4190 3.285 3.266 3.285 3.209 3.285 41,905,995 3.2553 0.29%
2025-01-08 0 3.440 3.430 3.440 3.400 3.460 50,369,186 172,601,542 3.4267 3.275 3.266 3.275 3.237 3.294 52,902,622 3.2626 0.00%
2025-01-07 0 3.440 3.430 3.440 3.390 3.470 62,344,621 214,401,896 3.4390 3.275 3.266 3.275 3.228 3.304 65,480,390 3.2743 -0.29%
2025-01-06 0 3.450 3.450 3.460 3.370 3.470 67,772,686 232,320,482 3.4279 3.285 3.285 3.294 3.209 3.304 71,181,472 3.2638 2.07%
2025-01-03 0 3.380 3.370 3.380 3.330 3.420 53,543,708 180,782,769 3.3764 3.218 3.209 3.218 3.171 3.256 56,236,814 3.2147 0.30%
2025-01-02 0 3.370 3.360 3.370 3.320 3.440 44,495,800 150,056,233 3.3724 3.209 3.199 3.209 3.161 3.275 46,733,820 3.2109 -2.03%
2024-12-31 0 3.440 3.430 3.440 3.410 3.480 45,247,965 155,993,126 3.4475 3.275 3.266 3.275 3.247 3.313 47,523,817 3.2824 0.00%
2024-12-30 0 3.440 3.420 3.440 3.310 3.450 75,409,197 256,569,897 3.4024 3.275 3.256 3.275 3.151 3.285 79,202,079 3.2394 3.30%
2024-12-27 0 3.330 3.320 3.330 3.240 3.330 50,815,784 167,080,589 3.2880 3.171 3.161 3.171 3.085 3.171 53,371,683 3.1305 2.15%
2024-12-24 0 3.260 3.260 3.270 3.240 3.310 38,054,636 125,059,339 3.2863 3.104 3.104 3.113 3.085 3.151 39,968,683 3.1289 0.31%
2024-12-23 0 3.250 3.240 3.250 3.170 3.260 47,282,202 152,896,361 3.2337 3.094 3.085 3.094 3.018 3.104 49,660,371 3.0788 2.20%
2024-12-20 0 3.180 3.170 3.180 3.170 3.200 38,348,818 121,980,662 3.1808 3.028 3.018 3.028 3.018 3.047 40,277,662 3.0285 -0.31%
2024-12-19 0 3.190 3.190 3.200 3.160 3.200 31,389,735 99,940,357 3.1839 3.037 3.037 3.047 3.009 3.047 32,968,555 3.0314 0.00%
2024-12-18 0 3.190 3.180 3.190 3.120 3.200 54,848,349 174,461,308 3.1808 3.037 3.028 3.037 2.971 3.047 57,607,075 3.0285 2.57%
2024-12-17 0 3.110 3.110 3.120 3.100 3.170 29,423,712 92,031,586 3.1278 2.961 2.961 2.971 2.952 3.018 30,903,647 2.9780 -1.89%
2024-12-16 0 3.170 3.160 3.170 3.100 3.170 40,556,539 127,920,682 3.1541 3.018 3.009 3.018 2.952 3.018 42,596,425 3.0031 1.60%
2024-12-13 0 3.120 3.110 3.120 3.100 3.140 33,554,219 104,800,556 3.1233 2.971 2.961 2.971 2.952 2.990 35,241,907 2.9737 -1.27%
2024-12-12 0 3.160 3.150 3.160 3.080 3.170 29,481,216 92,487,316 3.1372 3.009 2.999 3.009 2.933 3.018 30,964,043 2.9869 2.60%
2024-12-11 0 3.080 3.080 3.090 3.070 3.140 29,059,887 90,243,225 3.1054 2.933 2.933 2.942 2.923 2.990 30,521,522 2.9567 -1.28%
2024-12-10 0 3.120 3.120 3.130 3.110 3.220 34,487,975 108,528,177 3.1468 2.971 2.971 2.980 2.961 3.066 36,222,628 2.9961 -1.27%
2024-12-09 0 3.160 3.160 3.170 3.080 3.170 30,828,742 96,166,544 3.1194 3.009 3.009 3.018 2.933 3.018 32,379,346 2.9700 1.61%
2024-12-06 0 3.110 3.100 3.110 3.070 3.110 26,676,302 82,577,240 3.0955 2.961 2.952 2.961 2.923 2.961 28,018,049 2.9473 1.30%
2024-12-05 0 3.070 3.070 3.080 3.060 3.090 16,534,699 50,767,632 3.0704 2.923 2.923 2.933 2.913 2.942 17,366,350 2.9233 0.00%
2024-12-04 0 3.070 3.070 3.080 3.050 3.110 26,469,133 81,371,405 3.0742 2.923 2.923 2.933 2.904 2.961 27,800,460 2.9270 -0.97%
2024-12-03 0 3.100 3.080 3.100 3.030 3.100 28,605,499 87,861,668 3.0715 2.952 2.933 2.952 2.885 2.952 30,044,280 2.9244 1.31%
2024-12-02 0 3.060 3.050 3.060 3.010 3.060 19,002,984 57,784,783 3.0408 2.913 2.904 2.913 2.866 2.913 19,958,784 2.8952 0.99%
2024-11-29 0 3.030 3.020 3.030 3.000 3.050 25,002,505 75,816,740 3.0324 2.885 2.875 2.885 2.856 2.904 26,260,065 2.8871 1.00%
2024-11-28 0 3.000 3.000 3.010 3.000 3.060 12,355,821 37,310,087 3.0196 2.856 2.856 2.866 2.856 2.913 12,977,286 2.8750 -1.64%
2024-11-27 0 3.050 3.050 3.060 2.980 3.050 21,524,586 64,988,391 3.0193 2.904 2.904 2.913 2.837 2.904 22,607,215 2.8747 0.99%
2024-11-26 0 3.020 3.010 3.020 3.010 3.080 24,268,762 73,924,354 3.0461 2.875 2.866 2.875 2.866 2.933 25,489,416 2.9002 -1.95%
2024-11-25 0 3.080 3.060 3.080 3.010 3.080 49,420,030 151,596,432 3.0675 2.933 2.913 2.933 2.866 2.933 51,905,726 2.9206 1.65%
2024-11-22 0 3.030 3.020 3.030 3.000 3.120 25,579,835 77,953,552 3.0475 2.885 2.875 2.885 2.856 2.971 26,866,433 2.9015 -2.26%
2024-11-21 0 3.100 3.100 3.110 3.090 3.160 25,392,474 79,064,567 3.1137 2.952 2.952 2.961 2.942 3.009 26,669,648 2.9646 -0.64%
2024-11-20 0 3.120 3.120 3.130 3.080 3.190 31,577,589 98,382,680 3.1156 2.971 2.971 2.980 2.933 3.037 33,165,858 2.9664 -1.27%
2024-11-19 0 3.160 3.160 3.170 3.090 3.280 105,275,340 335,958,628 3.1912 3.009 3.009 3.018 2.942 3.123 110,570,410 3.0384 2.60%
2024-11-18 0 3.080 3.070 3.080 2.960 3.130 68,658,081 211,765,727 3.0844 2.933 2.923 2.933 2.818 2.980 72,111,400 2.9366 5.12%
2024-11-15 0 2.930 2.930 2.940 2.930 2.980 17,408,619 51,342,927 2.9493 2.790 2.790 2.799 2.790 2.837 18,284,226 2.8080 0.34%
2024-11-14 0 2.920 2.920 2.930 2.920 2.980 16,475,287 48,458,308 2.9413 2.780 2.780 2.790 2.780 2.837 17,303,950 2.8004 -1.35%
2024-11-13 0 2.960 2.960 2.970 2.920 2.980 18,433,600 54,390,757 2.9506 2.818 2.818 2.828 2.780 2.837 19,360,761 2.8093 0.00%
2024-11-12 0 2.960 2.950 2.960 2.930 3.030 21,077,384 62,738,720 2.9766 2.818 2.809 2.818 2.790 2.885 22,137,520 2.8340 -1.66%
2024-11-11 0 3.010 3.000 3.010 3.000 3.060 17,225,297 51,967,798 3.0169 2.866 2.856 2.866 2.856 2.913 18,091,684 2.8725 -1.63%
2024-11-08 0 3.060 3.050 3.060 3.020 3.100 21,966,043 67,188,366 3.0587 2.913 2.904 2.913 2.875 2.952 23,070,877 2.9123 0.33%
2024-11-07 0 3.050 3.040 3.050 2.960 3.060 22,259,942 67,242,712 3.0208 2.904 2.894 2.904 2.818 2.913 23,379,558 2.8761 2.35%
2024-11-06 0 2.980 2.970 2.980 2.960 3.030 22,466,378 67,133,823 2.9882 2.837 2.828 2.837 2.818 2.885 23,596,377 2.8451 -1.00%
2024-11-05 0 3.010 3.000 3.010 2.920 3.010 29,391,445 87,554,291 2.9789 2.866 2.856 2.866 2.780 2.866 30,869,757 2.8362 2.73%
2024-11-04 0 2.930 2.930 2.940 2.880 2.950 17,729,374 51,738,570 2.9182 2.790 2.790 2.799 2.742 2.809 18,621,114 2.7785 -0.34%
2024-11-01 0 2.940 2.930 2.940 2.890 2.960 26,056,563 76,234,727 2.9257 2.799 2.790 2.799 2.752 2.818 27,367,139 2.7856 1.73%
2024-10-31 0 2.890 2.890 2.900 2.870 2.940 56,285,694 163,039,894 2.8966 2.752 2.752 2.761 2.733 2.799 59,116,715 2.7579 -1.70%
2024-10-30 0 2.940 2.940 2.950 2.910 3.010 44,064,353 129,890,535 2.9477 2.799 2.799 2.809 2.771 2.866 46,280,673 2.8066 -2.33%
2024-10-29 0 3.010 3.000 3.010 2.980 3.080 41,473,318 125,056,446 3.0153 2.866 2.856 2.866 2.837 2.933 43,559,316 2.8709 -0.92%
2024-10-28 0 3.180 3.180 3.190 3.150 3.200 20,061,333 63,781,447 3.1793 2.892 2.892 2.902 2.865 2.911 22,055,821 2.8918 -0.31%
2024-10-25 0 3.190 3.190 3.200 3.180 3.210 24,999,845 79,776,831 3.1911 2.902 2.902 2.911 2.892 2.920 27,485,317 2.9025 0.00%
2024-10-24 0 3.190 3.190 3.200 3.180 3.220 11,741,471 37,558,628 3.1988 2.902 2.902 2.911 2.892 2.929 12,908,802 2.9095 -0.31%
2024-10-23 0 3.200 3.200 3.210 3.190 3.220 23,085,471 73,969,564 3.2042 2.911 2.911 2.920 2.902 2.929 25,380,617 2.9144 0.00%
2024-10-22 0 3.200 3.190 3.200 3.180 3.230 21,935,221 70,213,246 3.2009 2.911 2.902 2.911 2.892 2.938 24,116,010 2.9115 0.00%
2024-10-21 0 3.200 3.190 3.200 3.190 3.270 23,321,871 74,819,040 3.2081 2.911 2.902 2.911 2.902 2.974 25,640,520 2.9180 -1.23%
2024-10-18 0 3.240 3.240 3.250 3.140 3.250 35,071,925 112,521,160 3.2083 2.947 2.947 2.956 2.856 2.956 38,558,759 2.9182 2.21%
2024-10-17 0 3.170 3.160 3.170 3.150 3.270 32,386,705 103,851,139 3.2066 2.883 2.874 2.883 2.865 2.974 35,606,575 2.9166 -2.16%
2024-10-16 0 3.240 3.230 3.240 3.190 3.270 41,542,868 134,647,856 3.2412 2.947 2.938 2.947 2.902 2.974 45,673,040 2.9481 0.62%
2024-10-15 0 3.220 3.210 3.220 3.190 3.330 41,521,208 135,297,620 3.2585 2.929 2.920 2.929 2.902 3.029 45,649,226 2.9639 -2.72%
2024-10-14 0 3.310 3.310 3.320 3.230 3.350 83,091,271 274,405,953 3.3025 3.011 3.011 3.020 2.938 3.047 91,352,164 3.0038 2.16%
2024-10-10 0 3.240 3.240 3.250 3.150 3.280 72,390,428 233,781,252 3.2294 2.947 2.947 2.956 2.865 2.983 79,587,449 2.9374 3.18%
2024-10-09 0 3.140 3.130 3.140 3.100 3.370 86,439,640 276,527,944 3.1991 2.856 2.847 2.856 2.820 3.065 95,033,427 2.9098 -6.27%
2024-10-08 0 3.350 3.340 3.350 3.300 3.710 133,935,484 459,850,273 3.4334 3.047 3.038 3.047 3.002 3.375 147,251,284 3.1229 -8.22%
2024-10-07 0 3.650 3.630 3.650 3.490 3.650 38,694,744 138,803,729 3.5871 3.320 3.302 3.320 3.174 3.320 42,541,756 3.2628 5.19%
2024-10-04 0 3.470 3.470 3.480 3.300 3.490 34,618,344 119,222,394 3.4439 3.156 3.156 3.165 3.002 3.174 38,060,083 3.1325 4.52%
2024-10-03 0 3.320 3.310 3.320 3.210 3.440 34,533,998 114,263,466 3.3087 3.020 3.011 3.020 2.920 3.129 37,967,351 3.0095 -0.30%
2024-10-02 0 3.330 3.320 3.330 3.200 3.350 38,750,943 127,630,682 3.2936 3.029 3.020 3.029 2.911 3.047 42,603,543 2.9958 5.05%
2024-09-30 0 3.170 3.170 3.180 3.140 3.250 123,062,937 391,096,594 3.1780 2.883 2.883 2.892 2.856 2.956 135,297,794 2.8906 1.60%
2024-09-27 0 3.120 3.120 3.130 3.070 3.190 58,117,338 180,675,993 3.1088 2.838 2.838 2.847 2.792 2.902 63,895,335 2.8277 0.32%
2024-09-26 0 3.110 3.100 3.110 2.950 3.110 85,441,827 260,530,350 3.0492 2.829 2.820 2.829 2.683 2.829 93,936,412 2.7735 4.36%
2024-09-25 0 2.980 2.970 2.980 2.940 3.030 58,467,666 175,074,388 2.9944 2.711 2.701 2.711 2.674 2.756 64,280,493 2.7236 2.05%
2024-09-24 0 2.920 2.920 2.930 2.840 2.930 43,009,208 124,623,762 2.8976 2.656 2.656 2.665 2.583 2.665 47,285,162 2.6356 2.82%
2024-09-23 0 2.840 2.830 2.840 2.810 2.870 25,703,598 73,027,166 2.8411 2.583 2.574 2.583 2.556 2.610 28,259,037 2.5842 1.07%
2024-09-20 0 2.810 2.800 2.810 2.770 2.820 32,224,689 90,230,239 2.8000 2.556 2.547 2.556 2.520 2.565 35,428,452 2.5468 1.08%
2024-09-19 0 2.780 2.770 2.780 2.740 2.790 15,569,353 43,070,684 2.7664 2.529 2.520 2.529 2.492 2.538 17,117,250 2.5162 -0.36%
2024-09-17 0 2.790 2.780 2.790 2.750 2.800 5,678,854 15,791,148 2.7807 2.538 2.529 2.538 2.501 2.547 6,243,443 2.5292 2.20%
2024-09-16 0 2.730 2.720 2.730 2.700 2.740 4,499,004 12,242,174 2.7211 2.483 2.474 2.483 2.456 2.492 4,946,293 2.4750 0.74%
2024-09-13 0 2.710 2.700 2.710 2.680 2.730 8,206,160 22,254,349 2.7119 2.465 2.456 2.465 2.438 2.483 9,022,012 2.4667 0.74%
2024-09-12 0 2.690 2.680 2.690 2.630 2.700 13,198,916 35,277,255 2.6727 2.447 2.438 2.447 2.392 2.456 14,511,146 2.4310 1.89%
2024-09-11 0 2.640 2.630 2.640 2.630 2.690 14,276,313 37,789,448 2.6470 2.401 2.392 2.401 2.392 2.447 15,695,657 2.4076 -1.49%
2024-09-10 0 2.680 2.670 2.680 2.660 2.700 13,228,752 35,457,401 2.6803 2.438 2.429 2.438 2.419 2.456 14,543,948 2.4379 -0.37%
2024-09-09 0 2.690 2.680 2.690 2.660 2.760 31,661,681 85,206,351 2.6912 2.447 2.438 2.447 2.419 2.510 34,809,470 2.4478 -2.54%
2024-09-05 0 2.760 2.750 2.760 2.740 2.780 8,665,207 23,872,932 2.7550 2.510 2.501 2.510 2.492 2.529 9,526,698 2.5059 0.00%
2024-09-04 0 2.760 2.760 2.770 2.750 2.790 8,925,783 24,694,471 2.7666 2.510 2.510 2.520 2.501 2.538 9,813,180 2.5165 -0.72%
2024-09-03 0 2.780 2.780 2.790 2.760 2.840 13,320,726 37,121,517 2.7867 2.529 2.529 2.538 2.510 2.583 14,645,066 2.5347 -1.42%
2024-09-02 0 2.820 2.820 2.830 2.790 2.840 17,368,828 49,029,080 2.8228 2.565 2.565 2.574 2.538 2.583 19,095,628 2.5676 0.36%
2024-08-30 0 2.810 2.800 2.810 2.760 2.830 33,098,555 92,799,293 2.8037 2.556 2.547 2.556 2.510 2.574 36,389,197 2.5502 2.18%
2024-08-29 0 2.750 2.750 2.760 2.730 2.820 17,527,572 48,446,596 2.7640 2.501 2.501 2.510 2.483 2.565 19,270,155 2.5141 -1.79%
2024-08-28 0 2.800 2.800 2.810 2.790 2.840 14,828,344 41,682,116 2.8110 2.547 2.547 2.556 2.538 2.583 16,302,571 2.5568 -1.41%
2024-08-27 0 2.840 2.840 2.850 2.810 2.850 20,297,286 57,392,076 2.8276 2.583 2.583 2.592 2.556 2.592 22,315,232 2.5719 1.07%
2024-08-26 0 2.810 2.800 2.810 2.760 2.820 12,459,295 34,888,100 2.8002 2.556 2.547 2.556 2.510 2.565 13,697,992 2.5469 1.44%
2024-08-23 0 2.770 2.770 2.780 2.750 2.790 10,878,287 30,095,680 2.7666 2.520 2.520 2.529 2.501 2.538 11,959,801 2.5164 -0.72%
2024-08-22 0 2.790 2.780 2.790 2.760 2.790 9,489,120 26,330,968 2.7749 2.538 2.529 2.538 2.510 2.538 10,432,524 2.5239 0.36%
2024-08-21 0 2.780 2.770 2.780 2.740 2.790 9,892,472 27,458,733 2.7757 2.529 2.520 2.529 2.492 2.538 10,875,977 2.5247 -0.36%
2024-08-20 0 2.790 2.780 2.790 2.760 2.790 15,250,640 42,314,569 2.7746 2.538 2.529 2.538 2.510 2.538 16,766,851 2.5237 0.36%
2024-08-19 0 2.780 2.770 2.780 2.750 2.780 11,297,644 31,311,355 2.7715 2.529 2.520 2.529 2.501 2.529 12,420,850 2.5209 1.09%
2024-08-16 0 2.750 2.740 2.750 2.720 2.750 11,850,553 32,477,252 2.7406 2.501 2.492 2.501 2.474 2.501 13,028,729 2.4927 1.10%
2024-08-15 0 2.720 2.720 2.730 2.690 2.740 12,204,464 33,198,908 2.7202 2.474 2.474 2.483 2.447 2.492 13,417,826 2.4742 0.37%
2024-08-14 0 2.710 2.700 2.710 2.690 2.720 12,019,942 32,478,312 2.7020 2.465 2.456 2.465 2.447 2.474 13,214,959 2.4577 0.00%
2024-08-13 0 2.710 2.700 2.710 2.690 2.730 12,926,932 34,981,292 2.7061 2.465 2.456 2.465 2.447 2.483 14,212,121 2.4614 0.00%
2024-08-12 0 2.710 2.700 2.710 2.680 2.710 10,857,328 29,313,226 2.6999 2.465 2.456 2.465 2.438 2.465 11,936,758 2.4557 0.37%
2024-08-09 0 2.700 2.700 2.710 2.690 2.730 11,532,248 31,205,719 2.7060 2.456 2.456 2.465 2.447 2.483 12,678,778 2.4613 0.37%
2024-08-08 0 2.690 2.680 2.690 2.670 2.700 8,663,144 23,242,439 2.6829 2.447 2.438 2.447 2.429 2.456 9,524,430 2.4403 -0.37%
2024-08-07 0 2.700 2.690 2.700 2.670 2.720 14,802,574 39,882,238 2.6943 2.456 2.447 2.456 2.429 2.474 16,274,239 2.4506 0.75%
2024-08-06 0 2.680 2.670 2.680 2.660 2.720 21,320,280 57,173,626 2.6817 2.438 2.429 2.438 2.419 2.474 23,439,932 2.4392 0.00%
2024-08-05 0 2.680 2.680 2.690 2.660 2.750 21,609,792 58,166,369 2.6917 2.438 2.438 2.447 2.419 2.501 23,758,227 2.4483 -2.90%
2024-08-02 0 2.760 2.750 2.760 2.710 2.770 20,015,559 54,950,143 2.7454 2.510 2.501 2.510 2.465 2.520 22,005,496 2.4971 -0.36%
2024-08-01 0 2.770 2.760 2.770 2.740 2.790 12,425,454 34,350,632 2.7645 2.520 2.510 2.520 2.492 2.538 13,660,787 2.5145 0.00%
2024-07-31 0 2.770 2.770 2.780 2.720 2.780 14,784,302 40,800,822 2.7597 2.520 2.520 2.529 2.474 2.529 16,254,150 2.5102 1.84%
2024-07-30 0 2.720 2.710 2.720 2.700 2.740 10,628,125 28,897,608 2.7190 2.474 2.465 2.474 2.456 2.492 11,684,768 2.4731 -0.37%
2024-07-29 0 2.730 2.720 2.730 2.700 2.750 14,149,288 38,631,921 2.7303 2.483 2.474 2.483 2.456 2.501 15,556,003 2.4834 1.49%
2024-07-26 0 2.690 2.680 2.690 2.670 2.720 16,109,088 43,374,714 2.6926 2.447 2.438 2.447 2.429 2.474 17,710,646 2.4491 0.37%
2024-07-25 0 2.680 2.670 2.680 2.670 2.800 31,094,998 84,004,882 2.7016 2.438 2.429 2.438 2.429 2.547 34,186,447 2.4573 -3.94%
2024-07-24 0 2.790 2.780 2.790 2.780 2.820 14,320,092 40,050,418 2.7968 2.538 2.529 2.538 2.529 2.565 15,743,789 2.5439 0.00%
2024-07-23 0 2.790 2.790 2.800 2.770 2.840 14,890,452 41,669,809 2.7984 2.538 2.538 2.547 2.520 2.583 16,370,853 2.5454 0.00%
2024-07-22 0 2.790 2.790 2.800 2.740 2.800 7,441,858 20,665,017 2.7769 2.538 2.538 2.547 2.492 2.547 8,181,724 2.5258 0.36%
2024-07-19 0 2.780 2.780 2.790 2.770 2.840 14,644,559 40,879,832 2.7915 2.529 2.529 2.538 2.520 2.583 16,100,514 2.5390 -2.11%
2024-07-18 0 2.840 2.840 2.850 2.810 2.860 9,010,552 25,540,115 2.8345 2.583 2.583 2.592 2.556 2.601 9,906,377 2.5781 0.35%
2024-07-17 0 2.830 2.820 2.830 2.800 2.840 10,944,720 30,885,708 2.8220 2.574 2.565 2.574 2.547 2.583 12,032,839 2.5668 0.35%
2024-07-16 0 2.820 2.810 2.820 2.800 2.850 11,374,300 32,064,717 2.8190 2.565 2.556 2.565 2.547 2.592 12,505,127 2.5641 -0.70%
2024-07-15 0 2.840 2.830 2.840 2.820 2.870 11,219,370 31,857,136 2.8395 2.583 2.574 2.583 2.565 2.610 12,334,794 2.5827 -0.35%
2024-07-12 0 2.850 2.840 2.850 2.810 2.850 19,345,204 54,950,133 2.8405 2.592 2.583 2.592 2.556 2.592 21,268,495 2.5836 1.42%
2024-07-11 0 2.810 2.790 2.810 2.780 2.810 12,855,592 35,968,560 2.7979 2.556 2.538 2.556 2.529 2.556 14,133,689 2.5449 1.44%
2024-07-10 0 2.770 2.770 2.780 2.760 2.800 10,151,392 28,239,993 2.7819 2.520 2.520 2.529 2.510 2.547 11,160,638 2.5303 -0.36%
2024-07-09 0 2.780 2.770 2.780 2.730 2.780 11,999,668 33,095,120 2.7580 2.529 2.520 2.529 2.483 2.529 13,192,669 2.5086 1.09%
2024-07-08 0 2.750 2.740 2.750 2.720 2.770 14,702,157 40,365,022 2.7455 2.501 2.492 2.501 2.474 2.520 16,163,838 2.4972 -0.36%
2024-07-05 0 2.760 2.750 2.760 2.750 2.820 13,212,423 36,686,677 2.7767 2.510 2.501 2.510 2.501 2.565 14,525,996 2.5256 -2.13%
2024-07-04 0 2.820 2.810 2.820 2.780 2.820 17,340,794 48,695,545 2.8081 2.565 2.556 2.565 2.529 2.565 19,064,807 2.5542 1.08%
2024-07-03 0 2.790 2.780 2.790 2.770 2.830 14,657,581 40,851,199 2.7870 2.538 2.529 2.538 2.520 2.574 16,114,831 2.5350 0.00%
2024-07-02 0 2.790 2.780 2.790 2.700 2.810 24,621,920 68,290,026 2.7735 2.538 2.529 2.538 2.456 2.556 27,069,819 2.5227 3.33%
2024-06-28 0 2.700 2.690 2.700 2.670 2.740 35,511,363 96,004,806 2.7035 2.456 2.447 2.456 2.429 2.492 39,041,885 2.4590 1.76%
2024-06-27 0 2.890 2.890 2.900 2.880 2.930 28,383,976 82,426,641 2.9040 2.413 2.413 2.422 2.405 2.447 33,990,418 2.4250 -1.70%
2024-06-26 0 2.940 2.930 2.940 2.920 2.950 19,279,484 56,628,567 2.9372 2.455 2.447 2.455 2.438 2.463 23,087,594 2.4528 0.00%
2024-06-25 0 2.940 2.930 2.940 2.920 2.980 17,748,777 52,204,906 2.9413 2.455 2.447 2.455 2.438 2.488 21,254,540 2.4562 -0.68%
2024-06-24 0 2.960 2.960 2.970 2.900 2.960 21,507,670 63,217,922 2.9393 2.472 2.472 2.480 2.422 2.472 25,755,894 2.4545 -0.34%
2024-06-21 0 2.970 2.960 2.970 2.950 3.010 27,275,672 81,136,263 2.9747 2.480 2.472 2.480 2.463 2.514 32,663,200 2.4840 -1.33%
2024-06-20 0 3.010 3.010 3.020 3.000 3.040 21,315,194 64,361,701 3.0195 2.514 2.514 2.522 2.505 2.539 25,525,400 2.5215 -0.33%
2024-06-19 0 3.020 3.020 3.030 2.990 3.040 16,415,118 49,711,291 3.0284 2.522 2.522 2.530 2.497 2.539 19,657,455 2.5289 1.34%
2024-06-18 0 2.980 2.970 2.980 2.910 3.000 25,953,986 76,982,113 2.9661 2.488 2.480 2.488 2.430 2.505 31,080,453 2.4769 2.41%
2024-06-17 0 2.910 2.910 2.920 2.900 2.940 19,233,798 56,143,469 2.9190 2.430 2.430 2.438 2.422 2.455 23,032,884 2.4375 -1.02%
2024-06-14 0 2.940 2.930 2.940 2.910 2.960 23,693,800 69,678,574 2.9408 2.455 2.447 2.455 2.430 2.472 28,373,832 2.4557 0.00%
2024-06-13 0 2.940 2.920 2.940 2.900 2.950 17,953,028 52,380,905 2.9177 2.455 2.438 2.455 2.422 2.463 21,499,135 2.4364 1.03%
2024-06-12 0 2.910 2.910 2.920 2.870 2.940 21,187,764 61,536,028 2.9043 2.430 2.430 2.438 2.397 2.455 25,372,800 2.4253 -1.02%
2024-06-11 0 2.940 2.930 2.940 2.890 2.970 24,628,291 72,046,592 2.9254 2.455 2.447 2.455 2.413 2.480 29,492,905 2.4428 -0.68%
2024-06-07 0 2.960 2.960 2.980 2.940 2.990 19,027,428 56,377,289 2.9629 2.472 2.472 2.488 2.455 2.497 22,785,752 2.4742 0.68%
2024-06-06 0 2.940 2.940 2.950 2.930 2.990 18,321,724 54,146,617 2.9553 2.455 2.455 2.463 2.447 2.497 21,940,656 2.4679 -1.01%
2024-06-05 0 2.970 2.960 2.970 2.950 3.010 18,537,815 55,169,695 2.9761 2.480 2.472 2.480 2.463 2.514 22,199,430 2.4852 0.34%
2024-06-04 0 2.960 2.960 2.970 2.950 2.990 14,187,014 42,065,459 2.9651 2.472 2.472 2.480 2.463 2.497 16,989,252 2.4760 -0.34%
2024-06-03 0 2.970 2.970 2.980 2.960 3.010 23,856,955 71,065,163 2.9788 2.480 2.480 2.488 2.472 2.514 28,569,213 2.4875 0.34%
2024-05-31 0 2.960 2.950 2.960 2.950 3.030 83,369,409 247,970,017 2.9744 2.472 2.463 2.472 2.463 2.530 99,836,649 2.4838 0.34%
2024-05-30 0 2.950 2.950 2.960 2.920 3.020 33,184,936 98,176,853 2.9585 2.463 2.463 2.472 2.438 2.522 39,739,670 2.4705 -1.67%
2024-05-29 0 3.000 3.000 3.010 2.970 3.050 36,817,740 110,738,547 3.0077 2.505 2.505 2.514 2.480 2.547 44,090,031 2.5116 -1.32%
2024-05-28 0 3.040 3.040 3.050 3.020 3.090 19,794,220 60,322,185 3.0475 2.539 2.539 2.547 2.522 2.580 23,704,002 2.5448 -1.30%
2024-05-27 0 3.080 3.080 3.090 3.050 3.110 21,864,353 67,343,653 3.0801 2.572 2.572 2.580 2.547 2.597 26,183,030 2.5720 0.33%
2024-05-24 0 3.070 3.060 3.070 3.070 3.130 18,078,288 55,819,745 3.0877 2.564 2.555 2.564 2.564 2.614 21,649,136 2.5784 -0.97%
2024-05-23 0 3.100 3.100 3.110 3.080 3.180 27,786,114 86,428,835 3.1105 2.589 2.589 2.597 2.572 2.655 33,274,465 2.5975 -1.90%
2024-05-22 0 3.160 3.160 3.170 3.110 3.200 43,084,363 136,428,395 3.1665 2.639 2.639 2.647 2.597 2.672 51,594,446 2.6442 1.61%
2024-05-21 0 3.110 3.100 3.110 3.080 3.130 26,907,158 83,591,169 3.1067 2.597 2.589 2.597 2.572 2.614 32,221,897 2.5942 0.32%
2024-05-20 0 3.100 3.100 3.110 3.090 3.160 34,164,014 106,643,353 3.1215 2.589 2.589 2.597 2.580 2.639 40,912,137 2.6066 0.98%
2024-05-17 0 3.070 3.070 3.080 3.030 3.090 32,856,901 100,796,836 3.0678 2.564 2.564 2.572 2.530 2.580 39,346,841 2.5618 0.99%
2024-05-16 0 3.040 3.030 3.040 2.950 3.050 44,335,434 133,846,672 3.0190 2.539 2.530 2.539 2.463 2.547 53,092,630 2.5210 3.05%
2024-05-14 0 2.950 2.950 2.960 2.940 3.000 13,058,345 38,673,557 2.9616 2.463 2.463 2.472 2.455 2.505 15,637,647 2.4731 -1.01%
2024-05-13 0 2.980 2.970 2.980 2.960 3.020 23,619,437 70,508,992 2.9852 2.488 2.480 2.488 2.472 2.522 28,284,781 2.4928 -0.33%
2024-05-10 0 2.990 2.990 3.000 2.860 3.000 49,789,697 147,415,498 2.9608 2.497 2.497 2.505 2.388 2.505 59,624,226 2.4724 4.55%
2024-05-09 0 2.860 2.850 2.860 2.840 2.880 13,941,657 39,848,948 2.8583 2.388 2.380 2.388 2.372 2.405 16,695,432 2.3868 0.70%
2024-05-08 0 2.840 2.830 2.840 2.840 2.870 11,705,527 33,372,512 2.8510 2.372 2.363 2.372 2.372 2.397 14,017,619 2.3808 -0.35%
2024-05-07 0 2.850 2.840 2.850 2.830 2.870 15,549,603 44,186,304 2.8416 2.380 2.372 2.380 2.363 2.397 18,620,982 2.3729 0.35%
2024-05-06 0 2.840 2.840 2.850 2.840 2.890 13,616,092 38,872,859 2.8549 2.372 2.372 2.380 2.372 2.413 16,305,561 2.3840 0.35%
2024-05-03 0 2.830 2.830 2.840 2.800 2.870 12,312,168 34,895,811 2.8343 2.363 2.363 2.372 2.338 2.397 14,744,084 2.3668 1.07%
2024-05-02 0 2.800 2.800 2.810 2.790 2.870 14,545,311 40,941,713 2.8148 2.338 2.338 2.347 2.330 2.397 17,418,321 2.3505 -2.44%
2024-04-30 0 2.870 2.870 2.880 2.830 2.900 19,902,818 57,107,577 2.8693 2.397 2.397 2.405 2.363 2.422 23,834,050 2.3961 -0.69%
2024-04-29 0 2.890 2.880 2.890 2.820 2.890 24,303,460 69,740,984 2.8696 2.413 2.405 2.413 2.355 2.413 29,103,913 2.3963 2.12%
2024-04-26 0 2.830 2.830 2.840 2.820 2.840 10,110,412 28,645,953 2.8333 2.363 2.363 2.372 2.355 2.372 12,107,434 2.3660 0.35%
2024-04-25 0 2.820 2.820 2.830 2.800 2.840 14,896,856 42,009,826 2.8200 2.355 2.355 2.363 2.338 2.372 17,839,303 2.3549 0.36%
2024-04-24 0 2.810 2.810 2.820 2.780 2.820 8,786,868 24,644,078 2.8046 2.347 2.347 2.355 2.321 2.355 10,522,462 2.3420 0.72%
2024-04-23 0 2.790 2.790 2.800 2.780 2.820 10,488,597 29,329,770 2.7963 2.330 2.330 2.338 2.321 2.355 12,560,319 2.3351 -0.71%
2024-04-22 0 2.810 2.800 2.810 2.790 2.820 13,852,504 38,857,508 2.8051 2.347 2.338 2.347 2.330 2.355 16,588,670 2.3424 1.08%
2024-04-19 0 2.780 2.780 2.790 2.770 2.810 12,646,494 35,218,688 2.7849 2.321 2.321 2.330 2.313 2.347 15,144,447 2.3255 -0.71%
2024-04-18 0 2.800 2.800 2.810 2.770 2.820 20,427,253 57,171,117 2.7988 2.338 2.338 2.347 2.313 2.355 24,462,072 2.3371 1.82%
2024-04-17 0 2.750 2.750 2.760 2.710 2.770 10,510,544 28,885,550 2.7482 2.296 2.296 2.305 2.263 2.313 12,586,601 2.2949 1.48%
2024-04-16 0 2.710 2.710 2.720 2.710 2.750 9,842,362 26,833,018 2.7263 2.263 2.263 2.271 2.263 2.296 11,786,439 2.2766 -0.73%
2024-04-15 0 2.730 2.730 2.740 2.720 2.760 9,986,720 27,313,592 2.7350 2.280 2.280 2.288 2.271 2.305 11,959,311 2.2839 0.00%
2024-04-12 0 2.730 2.730 2.740 2.730 2.790 12,345,597 33,969,343 2.7515 2.280 2.280 2.288 2.280 2.330 14,784,116 2.2977 -1.80%
2024-04-11 0 2.780 2.780 2.790 2.760 2.800 7,646,176 21,255,703 2.7799 2.321 2.321 2.330 2.305 2.338 9,156,459 2.3214 -0.36%
2024-04-10 0 2.790 2.790 2.800 2.770 2.800 9,792,620 27,279,645 2.7857 2.330 2.330 2.338 2.313 2.338 11,726,872 2.3263 0.72%
2024-04-09 0 2.770 2.770 2.780 2.760 2.800 6,836,571 18,961,043 2.7735 2.313 2.313 2.321 2.305 2.338 8,186,940 2.3160 0.00%
2024-04-08 0 2.770 2.770 2.790 2.750 2.790 15,904,592 44,179,206 2.7778 2.313 2.313 2.330 2.296 2.330 19,046,089 2.3196 1.09%
2024-04-05 0 2.740 2.740 2.760 2.710 2.790 4,203,624 11,579,410 2.7546 2.288 2.288 2.305 2.263 2.330 5,033,930 2.3003 -0.72%
2024-04-03 0 2.760 2.750 2.760 2.750 2.780 13,595,732 37,566,578 2.7631 2.305 2.296 2.305 2.296 2.321 16,281,180 2.3074 0.00%
2024-04-02 0 2.760 2.760 2.770 2.730 2.780 17,910,797 49,462,218 2.7616 2.305 2.305 2.313 2.280 2.321 21,448,562 2.3061 1.85%
2024-03-28 0 2.710 2.710 2.720 2.680 2.740 19,699,266 53,340,393 2.7077 2.263 2.263 2.271 2.238 2.288 23,590,292 2.2611 -0.73%
2024-03-27 0 2.730 2.730 2.740 2.710 2.760 9,443,850 25,864,361 2.7388 2.280 2.280 2.288 2.263 2.305 11,309,212 2.2870 0.00%
2024-03-26 0 2.730 2.730 2.740 2.720 2.760 11,859,755 32,475,454 2.7383 2.280 2.280 2.288 2.271 2.305 14,202,310 2.2866 0.37%
2024-03-25 0 2.720 2.720 2.740 2.690 2.750 7,420,164 20,254,362 2.7296 2.271 2.271 2.288 2.246 2.296 8,885,805 2.2794 -0.37%
2024-03-22 0 2.730 2.730 2.740 2.700 2.750 7,116,360 19,368,978 2.7218 2.280 2.280 2.288 2.255 2.296 8,521,993 2.2728 -0.36%
2024-03-21 0 2.740 2.740 2.750 2.710 2.750 11,555,801 31,609,530 2.7354 2.288 2.288 2.296 2.263 2.296 13,838,319 2.2842 1.11%
2024-03-20 0 2.710 2.710 2.720 2.680 2.730 10,211,324 27,580,489 2.7010 2.263 2.263 2.271 2.238 2.280 12,228,279 2.2555 0.37%
2024-03-19 0 2.700 2.690 2.700 2.700 2.740 10,743,870 29,167,730 2.7148 2.255 2.246 2.255 2.255 2.288 12,866,014 2.2670 -1.46%
2024-03-18 0 2.740 2.740 2.750 2.710 2.760 14,285,374 39,120,461 2.7385 2.288 2.288 2.296 2.263 2.305 17,107,041 2.2868 1.48%
2024-03-15 0 2.700 2.700 2.710 2.670 2.740 38,724,778 104,528,756 2.6993 2.255 2.255 2.263 2.230 2.288 46,373,749 2.2541 -1.10%
2024-03-14 0 2.730 2.720 2.730 2.710 2.760 12,059,756 32,907,248 2.7287 2.280 2.271 2.280 2.263 2.305 14,441,816 2.2786 0.00%
2024-03-13 0 2.730 2.730 2.740 2.730 2.790 17,354,772 47,665,111 2.7465 2.280 2.280 2.288 2.280 2.330 20,782,710 2.2935 -1.80%
2024-03-12 0 2.780 2.770 2.780 2.720 2.790 16,683,041 45,990,144 2.7567 2.321 2.313 2.321 2.271 2.330 19,978,298 2.3020 0.72%
2024-03-11 0 2.760 2.750 2.760 2.740 2.790 14,554,481 40,097,626 2.7550 2.305 2.296 2.305 2.288 2.330 17,429,302 2.3006 0.00%
2024-03-08 0 2.760 2.750 2.760 2.740 2.780 23,816,828 65,755,850 2.7609 2.305 2.296 2.305 2.288 2.321 28,521,161 2.3055 0.73%
2024-03-07 0 2.740 2.740 2.750 2.720 2.800 20,119,450 55,559,331 2.7615 2.288 2.288 2.296 2.271 2.338 24,093,471 2.3060 -1.08%
2024-03-06 0 2.770 2.770 2.780 2.750 2.790 11,278,312 31,256,731 2.7714 2.313 2.313 2.321 2.296 2.330 13,506,020 2.3143 0.36%
2024-03-05 0 2.760 2.760 2.770 2.750 2.780 8,935,066 24,704,608 2.7649 2.305 2.305 2.313 2.296 2.321 10,699,932 2.3089 -0.36%
2024-03-04 0 2.770 2.770 2.780 2.750 2.780 11,035,796 30,531,342 2.7666 2.313 2.313 2.321 2.296 2.321 13,215,602 2.3102 -0.72%
2024-03-01 0 2.790 2.790 2.800 2.750 2.810 10,844,084 30,182,447 2.7833 2.330 2.330 2.338 2.296 2.347 12,986,022 2.3242 1.09%
2024-02-29 0 2.760 2.750 2.760 2.750 2.810 34,128,252 94,586,300 2.7715 2.305 2.296 2.305 2.296 2.347 40,869,311 2.3144 -0.72%
2024-02-28 0 2.780 2.770 2.780 2.760 2.810 10,912,420 30,357,191 2.7819 2.321 2.313 2.321 2.305 2.347 13,067,856 2.3230 0.00%
2024-02-27 0 2.780 2.770 2.780 2.760 2.800 13,681,124 37,960,003 2.7746 2.321 2.313 2.321 2.305 2.338 16,383,438 2.3170 -0.36%
2024-02-26 0 2.790 2.780 2.790 2.760 2.840 13,276,809 37,024,482 2.7887 2.330 2.321 2.330 2.305 2.372 15,899,263 2.3287 -1.41%
2024-02-23 0 2.830 2.820 2.830 2.820 2.870 11,672,235 33,166,046 2.8414 2.363 2.355 2.363 2.355 2.397 13,977,751 2.3728 -0.35%
2024-02-22 0 2.840 2.830 2.840 2.800 2.840 11,033,079 31,122,209 2.8208 2.372 2.363 2.372 2.338 2.372 13,212,348 2.3555 0.71%
2024-02-21 0 2.820 2.810 2.820 2.740 2.840 26,292,766 73,952,661 2.8127 2.355 2.347 2.355 2.288 2.372 31,486,149 2.3487 2.17%
2024-02-20 0 2.760 2.750 2.760 2.670 2.780 21,912,136 59,917,999 2.7345 2.305 2.296 2.305 2.230 2.321 26,240,251 2.2834 2.99%
2024-02-19 0 2.680 2.670 2.680 2.640 2.690 11,055,375 29,493,855 2.6678 2.238 2.230 2.238 2.205 2.246 13,239,048 2.2278 0.37%
2024-02-16 0 2.670 2.660 2.670 2.590 2.670 7,611,193 20,161,779 2.6490 2.230 2.221 2.230 2.163 2.230 9,114,566 2.2120 3.49%
2024-02-15 0 2.580 2.580 2.590 2.560 2.630 5,331,457 13,783,536 2.5853 2.154 2.154 2.163 2.138 2.196 6,384,534 2.1589 -1.53%
2024-02-14 0 2.620 2.610 2.620 2.560 2.630 1,991,207 5,181,614 2.6022 2.188 2.180 2.188 2.138 2.196 2,384,513 2.1730 1.16%
2024-02-09 0 2.590 2.580 2.590 2.550 2.620 2,853,230 7,363,552 2.5808 2.163 2.154 2.163 2.129 2.188 3,416,804 2.1551 -2.26%
2024-02-08 0 2.650 2.640 2.650 2.620 2.660 14,509,276 38,281,606 2.6384 2.213 2.205 2.213 2.188 2.221 17,375,168 2.2032 0.00%
2024-02-07 0 2.650 2.630 2.650 2.620 2.660 8,457,320 22,317,896 2.6389 2.213 2.196 2.213 2.188 2.221 10,127,821 2.2036 0.38%
2024-02-06 0 2.640 2.630 2.640 2.560 2.650 13,969,659 36,629,284 2.6221 2.205 2.196 2.205 2.138 2.213 16,728,965 2.1896 2.72%
2024-02-05 0 2.570 2.560 2.570 2.550 2.590 10,955,889 28,182,597 2.5724 2.146 2.138 2.146 2.129 2.163 13,119,911 2.1481 -0.39%
2024-02-02 0 2.580 2.570 2.580 2.560 2.640 8,726,414 22,632,930 2.5936 2.154 2.146 2.154 2.138 2.205 10,450,067 2.1658 -0.39%
2024-02-01 0 2.590 2.570 2.590 2.570 2.630 16,969,224 43,884,833 2.5861 2.163 2.146 2.163 2.146 2.196 20,321,008 2.1596 -0.38%
2024-01-31 0 2.600 2.600 2.610 2.590 2.650 11,416,676 29,790,390 2.6094 2.171 2.171 2.180 2.163 2.213 13,671,714 2.1790 -1.14%
2024-01-30 0 2.630 2.620 2.630 2.610 2.670 11,158,094 29,342,990 2.6297 2.196 2.188 2.196 2.180 2.230 13,362,056 2.1960 -1.50%
2024-01-29 0 2.670 2.670 2.680 2.660 2.690 11,355,736 30,379,180 2.6752 2.230 2.230 2.238 2.221 2.246 13,598,737 2.2340 1.14%
2024-01-26 0 2.640 2.630 2.640 2.630 2.670 19,269,498 51,058,072 2.6497 2.205 2.196 2.205 2.196 2.230 23,075,636 2.2126 0.00%
2024-01-25 0 2.640 2.630 2.640 2.580 2.640 20,627,878 54,040,362 2.6198 2.205 2.196 2.205 2.154 2.205 24,702,325 2.1877 1.54%
2024-01-24 0 2.600 2.590 2.600 2.500 2.620 17,305,734 44,218,009 2.5551 2.171 2.163 2.171 2.088 2.188 20,723,986 2.1337 4.00%
2024-01-23 0 2.500 2.500 2.510 2.430 2.530 16,595,691 41,254,033 2.4858 2.088 2.088 2.096 2.029 2.113 19,873,695 2.0758 2.04%
2024-01-22 0 2.450 2.450 2.460 2.430 2.530 20,294,661 50,310,481 2.4790 2.046 2.046 2.054 2.029 2.113 24,303,290 2.0701 -2.78%
2024-01-19 0 2.520 2.510 2.520 2.510 2.540 5,589,438 14,092,992 2.5214 2.104 2.096 2.104 2.096 2.121 6,693,471 2.1055 0.40%
2024-01-18 0 2.510 2.510 2.520 2.480 2.540 21,166,566 53,216,357 2.5142 2.096 2.096 2.104 2.071 2.121 25,347,415 2.0995 0.40%
2024-01-17 0 2.500 2.500 2.510 2.500 2.620 20,591,007 52,361,843 2.5429 2.088 2.088 2.096 2.088 2.188 24,658,171 2.1235 -4.21%
2024-01-16 0 2.610 2.610 2.620 2.610 2.650 13,987,067 36,698,973 2.6238 2.180 2.180 2.188 2.180 2.213 16,749,812 2.1910 -0.76%
2024-01-15 0 2.630 2.620 2.630 2.610 2.630 8,965,511 23,495,828 2.6207 2.196 2.188 2.196 2.180 2.196 10,736,391 2.1884 0.00%
2024-01-12 0 2.630 2.610 2.630 2.600 2.650 6,998,286 18,415,428 2.6314 2.196 2.180 2.196 2.171 2.213 8,380,597 2.1974 1.15%
2024-01-11 0 2.600 2.600 2.620 2.590 2.630 5,740,269 14,969,370 2.6078 2.171 2.171 2.188 2.163 2.196 6,874,095 2.1776 0.00%
2024-01-10 0 2.600 2.590 2.600 2.580 2.640 6,336,838 16,514,229 2.6061 2.171 2.163 2.171 2.154 2.205 7,588,499 2.1762 -1.14%
2024-01-09 0 2.630 2.630 2.640 2.610 2.660 4,904,732 12,903,972 2.6309 2.196 2.196 2.205 2.180 2.221 5,873,521 2.1970 0.00%
2024-01-08 0 2.630 2.630 2.640 2.620 2.690 10,643,440 28,183,652 2.6480 2.196 2.196 2.205 2.188 2.246 12,745,747 2.2112 -1.50%
2024-01-05 0 2.670 2.660 2.670 2.640 2.690 12,403,436 33,130,706 2.6711 2.230 2.221 2.230 2.205 2.246 14,853,380 2.2305 0.75%
2024-01-04 0 2.650 2.640 2.650 2.620 2.650 5,156,052 13,623,530 2.6422 2.213 2.205 2.213 2.188 2.213 6,174,482 2.2064 0.38%
2024-01-03 0 2.640 2.630 2.640 2.610 2.640 5,350,932 14,087,011 2.6326 2.205 2.196 2.205 2.180 2.205 6,407,855 2.1984 0.38%
2024-01-02 0 2.630 2.630 2.640 2.610 2.650 6,570,933 17,300,718 2.6329 2.196 2.196 2.205 2.180 2.213 7,868,833 2.1986 -0.75%
2023-12-29 0 2.650 2.640 2.650 2.600 2.650 7,342,785 19,329,401 2.6324 2.213 2.205 2.213 2.171 2.213 8,793,142 2.1982 1.15%
2023-12-28 0 2.620 2.620 2.630 2.560 2.630 11,132,288 28,953,570 2.6009 2.188 2.188 2.196 2.138 2.196 13,331,153 2.1719 2.34%
2023-12-27 0 2.560 2.550 2.560 2.530 2.580 9,344,623 23,877,909 2.5553 2.138 2.129 2.138 2.113 2.154 11,190,386 2.1338 -0.39%
2023-12-22 0 2.570 2.560 2.570 2.550 2.600 5,749,713 14,774,079 2.5695 2.146 2.138 2.146 2.129 2.171 6,885,404 2.1457 -0.77%
2023-12-21 0 2.590 2.580 2.590 2.540 2.600 6,020,866 15,514,589 2.5768 2.163 2.154 2.163 2.121 2.171 7,210,116 2.1518 1.17%
2023-12-20 0 2.560 2.560 2.570 2.560 2.590 4,260,083 10,936,434 2.5672 2.138 2.138 2.146 2.138 2.163 5,101,540 2.1438 -0.39%
2023-12-19 0 2.570 2.560 2.570 2.560 2.590 3,620,484 9,299,865 2.5687 2.146 2.138 2.146 2.138 2.163 4,335,607 2.1450 -0.77%
2023-12-18 0 2.590 2.580 2.590 2.570 2.610 6,100,266 15,818,432 2.5931 2.163 2.154 2.163 2.146 2.180 7,305,199 2.1654 -1.15%
2023-12-15 0 2.620 2.620 2.630 2.560 2.640 18,681,987 48,904,895 2.6178 2.188 2.188 2.196 2.138 2.205 22,372,079 2.1860 2.34%
2023-12-14 0 2.560 2.550 2.560 2.550 2.590 4,592,216 11,790,395 2.5675 2.138 2.129 2.138 2.129 2.163 5,499,277 2.1440 -0.78%
2023-12-13 0 2.580 2.570 2.580 2.560 2.620 5,289,051 13,637,238 2.5784 2.154 2.146 2.154 2.138 2.188 6,333,752 2.1531 -1.15%
2023-12-12 0 2.610 2.600 2.610 2.550 2.610 9,141,900 23,697,435 2.5922 2.180 2.171 2.180 2.129 2.180 10,947,621 2.1646 1.56%
2023-12-11 0 2.570 2.550 2.570 2.520 2.570 7,415,368 18,868,216 2.5445 2.146 2.129 2.146 2.104 2.146 8,880,062 2.1248 0.00%
2023-12-08 0 2.570 2.570 2.580 2.560 2.610 7,834,664 20,231,983 2.5824 2.146 2.146 2.154 2.138 2.180 9,382,178 2.1564 -0.77%
2023-12-07 0 2.590 2.590 2.600 2.560 2.600 6,855,777 17,709,266 2.5831 2.163 2.163 2.171 2.138 2.171 8,209,939 2.1571 -0.38%
2023-12-06 0 2.600 2.590 2.600 2.540 2.600 9,509,733 24,562,787 2.5829 2.171 2.163 2.171 2.121 2.171 11,388,109 2.1569 1.56%
2023-12-05 0 2.560 2.560 2.570 2.540 2.590 10,281,940 26,397,733 2.5674 2.138 2.138 2.146 2.121 2.163 12,312,843 2.1439 -1.16%
2023-12-04 0 2.590 2.580 2.590 2.570 2.630 8,273,462 21,495,245 2.5981 2.163 2.154 2.163 2.146 2.196 9,907,648 2.1696 -1.15%
2023-12-01 0 2.620 2.610 2.620 2.590 2.650 7,785,967 20,406,236 2.6209 2.188 2.180 2.188 2.163 2.213 9,323,862 2.1886 0.38%
2023-11-30 0 2.610 2.600 2.610 2.590 2.630 15,573,333 40,622,165 2.6084 2.180 2.171 2.180 2.163 2.196 18,649,399 2.1782 0.38%
2023-11-29 0 2.600 2.600 2.610 2.590 2.680 9,873,116 25,849,615 2.6182 2.171 2.171 2.180 2.163 2.238 11,823,267 2.1863 -2.26%
2023-11-28 0 2.660 2.660 2.670 2.650 2.680 10,603,697 28,302,444 2.6691 2.221 2.221 2.230 2.213 2.238 12,698,154 2.2289 -0.37%
2023-11-27 0 2.670 2.660 2.670 2.620 2.680 10,887,312 28,876,427 2.6523 2.230 2.221 2.230 2.188 2.238 13,037,789 2.2148 0.00%
2023-11-24 0 2.670 2.660 2.670 2.640 2.670 7,274,044 19,328,955 2.6573 2.230 2.221 2.230 2.205 2.230 8,710,823 2.2190 0.00%
2023-11-23 0 2.670 2.660 2.670 2.630 2.680 8,097,024 21,513,389 2.6570 2.230 2.221 2.230 2.196 2.238 9,696,359 2.2187 0.75%
2023-11-22 0 2.650 2.650 2.660 2.630 2.660 4,837,091 12,800,428 2.6463 2.213 2.213 2.221 2.196 2.221 5,792,520 2.2098 0.38%
2023-11-21 0 2.640 2.630 2.640 2.630 2.660 4,654,893 12,300,452 2.6425 2.205 2.196 2.205 2.196 2.221 5,574,334 2.2066 0.00%
2023-11-20 0 2.640 2.640 2.650 2.610 2.650 7,750,048 20,404,664 2.6328 2.205 2.205 2.213 2.180 2.213 9,280,848 2.1986 1.93%
2023-11-17 0 2.590 2.590 2.600 2.570 2.640 10,101,784 26,286,727 2.6022 2.163 2.163 2.171 2.146 2.205 12,097,102 2.1730 -1.89%
2023-11-16 0 2.640 2.640 2.650 2.630 2.670 6,921,848 18,309,098 2.6451 2.205 2.205 2.213 2.196 2.230 8,289,061 2.2088 -0.75%
2023-11-15 0 2.660 2.650 2.660 2.600 2.660 18,568,708 49,142,442 2.6465 2.221 2.213 2.221 2.171 2.221 22,236,425 2.2100 1.53%
2023-11-14 0 2.620 2.610 2.620 2.580 2.620 5,361,375 14,007,796 2.6127 2.188 2.180 2.188 2.154 2.188 6,420,361 2.1818 1.55%
2023-11-13 0 2.580 2.580 2.590 2.540 2.590 6,392,095 16,398,830 2.5655 2.154 2.154 2.163 2.121 2.163 7,654,670 2.1423 0.78%
2023-11-10 0 2.560 2.550 2.560 2.530 2.580 8,482,836 21,690,989 2.5570 2.138 2.129 2.138 2.113 2.154 10,158,377 2.1353 0.00%
2023-11-09 0 2.560 2.560 2.570 2.550 2.590 12,116,748 31,131,856 2.5693 2.138 2.138 2.146 2.129 2.163 14,510,065 2.1455 -0.78%
2023-11-08 0 2.580 2.580 2.590 2.560 2.620 7,375,808 19,078,546 2.5866 2.154 2.154 2.163 2.138 2.188 8,832,688 2.1600 -1.53%
2023-11-07 0 2.620 2.610 2.620 2.600 2.630 8,278,818 21,690,576 2.6200 2.188 2.180 2.188 2.171 2.196 9,914,061 2.1879 -0.76%
2023-11-06 0 2.640 2.630 2.640 2.600 2.650 12,925,378 34,073,734 2.6362 2.205 2.196 2.205 2.171 2.213 15,478,416 2.2014 0.76%
2023-11-03 0 2.620 2.620 2.630 2.610 2.630 7,963,253 20,865,472 2.6202 2.188 2.188 2.196 2.180 2.196 9,536,166 2.1880 0.38%
2023-11-02 0 2.610 2.600 2.610 2.570 2.620 9,201,949 23,974,881 2.6054 2.180 2.171 2.180 2.146 2.188 11,019,531 2.1757 1.56%
2023-11-01 0 2.570 2.570 2.580 2.560 2.600 9,639,836 24,848,560 2.5777 2.146 2.146 2.154 2.138 2.171 11,543,910 2.1525 -1.15%
2023-10-31 0 2.600 2.590 2.600 2.520 2.620 22,112,932 57,058,797 2.5803 2.171 2.163 2.171 2.104 2.188 26,480,709 2.1547 4.00%
2023-10-30 0 2.500 2.490 2.500 2.480 2.560 15,925,976 39,968,214 2.5096 2.088 2.079 2.088 2.071 2.138 19,071,697 2.0957 -2.34%
2023-10-27 0 2.560 2.560 2.570 2.510 2.580 10,763,636 27,503,239 2.5552 2.138 2.138 2.146 2.096 2.154 12,889,684 2.1337 1.19%
2023-10-26 0 2.530 2.530 2.540 2.520 2.560 13,303,912 33,761,541 2.5377 2.113 2.113 2.121 2.104 2.138 15,931,719 2.1191 0.00%
2023-10-25 0 2.530 2.520 2.530 2.520 2.550 11,659,228 29,577,992 2.5369 2.113 2.104 2.113 2.104 2.129 13,962,175 2.1184 1.61%
2023-10-24 0 2.490 2.490 2.500 2.490 2.520 10,281,938 25,729,992 2.5024 2.079 2.079 2.088 2.079 2.104 12,312,841 2.0897 -1.19%
2023-10-20 0 2.520 2.520 2.530 2.520 2.550 12,454,960 31,483,390 2.5278 2.104 2.104 2.113 2.104 2.129 14,915,081 2.1108 0.00%
2023-10-19 0 2.520 2.510 2.520 2.520 2.680 35,852,794 92,868,811 2.5903 2.104 2.096 2.104 2.104 2.238 42,934,487 2.1630 -7.01%
2023-10-18 0 2.710 2.710 2.720 2.640 2.710 83,621,961 225,756,788 2.6997 2.263 2.263 2.271 2.205 2.263 100,139,086 2.2544 1.88%
2023-10-17 0 2.660 2.650 2.660 2.610 2.660 14,849,044 39,327,815 2.6485 2.221 2.213 2.221 2.180 2.221 17,782,048 2.2117 1.92%
2023-10-16 0 2.610 2.600 2.610 2.590 2.630 13,753,560 35,869,555 2.6080 2.180 2.171 2.180 2.163 2.196 16,470,182 2.1778 0.00%
2023-10-13 0 2.610 2.600 2.610 2.590 2.640 22,835,192 59,917,665 2.6239 2.180 2.171 2.180 2.163 2.205 27,345,630 2.1911 -1.51%
2023-10-12 0 2.650 2.640 2.650 2.600 2.670 26,957,380 71,431,821 2.6498 2.213 2.205 2.213 2.171 2.230 32,282,039 2.2127 2.32%
2023-10-11 0 2.590 2.580 2.590 2.570 2.610 18,269,543 47,331,011 2.5907 2.163 2.154 2.163 2.146 2.180 21,878,168 2.1634 0.78%
2023-10-10 0 2.570 2.560 2.570 2.560 2.620 15,575,492 40,191,255 2.5804 2.146 2.138 2.146 2.138 2.188 18,651,985 2.1548 -0.39%
2023-10-09 0 2.580 2.570 2.580 2.560 2.600 10,195,316 26,313,620 2.5810 2.154 2.146 2.154 2.138 2.171 12,209,109 2.1552 -1.15%
2023-10-06 0 2.610 2.600 2.610 2.580 2.640 4,334,064 11,323,166 2.6126 2.180 2.171 2.180 2.154 2.205 5,190,134 2.1817 1.95%
2023-10-05 0 2.560 2.560 2.570 2.560 2.600 4,236,050 10,888,986 2.5706 2.138 2.138 2.146 2.138 2.171 5,072,760 2.1466 -0.78%
2023-10-04 0 2.580 2.570 2.580 2.550 2.580 4,511,860 11,600,138 2.5710 2.154 2.146 2.154 2.129 2.154 5,403,049 2.1470 0.00%
2023-10-03 0 2.580 2.570 2.580 2.550 2.670 8,745,556 22,548,651 2.5783 2.154 2.146 2.154 2.129 2.230 10,472,990 2.1530 -3.73%
2023-09-29 0 2.680 2.670 2.680 2.640 2.680 5,541,956 14,787,568 2.6683 2.238 2.230 2.238 2.205 2.238 6,636,611 2.2282 1.13%
2023-09-28 0 2.650 2.640 2.650 2.630 2.670 7,217,872 19,159,789 2.6545 2.213 2.205 2.213 2.196 2.230 8,643,556 2.2167 -0.38%
2023-09-27 0 2.660 2.650 2.660 2.620 2.670 6,718,286 17,787,272 2.6476 2.221 2.213 2.221 2.188 2.230 8,045,291 2.2109 1.14%
2023-09-26 0 2.630 2.620 2.630 2.620 2.680 10,297,228 27,177,084 2.6393 2.196 2.188 2.196 2.188 2.238 12,331,151 2.2039 -1.50%
2023-09-25 0 2.670 2.660 2.670 2.640 2.670 10,101,076 26,890,678 2.6622 2.230 2.221 2.230 2.205 2.230 12,096,254 2.2231 -0.37%
2023-09-22 0 2.680 2.670 2.680 2.600 2.680 15,921,668 42,294,410 2.6564 2.238 2.230 2.238 2.171 2.238 19,066,538 2.2183 3.08%
2023-09-21 0 2.600 2.600 2.610 2.580 2.660 15,817,884 41,380,010 2.6160 2.171 2.171 2.180 2.154 2.221 18,942,254 2.1845 -1.52%
2023-09-20 0 2.640 2.630 2.640 2.610 2.640 7,561,379 19,904,000 2.6323 2.205 2.196 2.205 2.180 2.205 9,054,913 2.1981 0.38%
2023-09-19 0 2.630 2.620 2.630 2.590 2.630 6,834,292 17,868,154 2.6145 2.196 2.188 2.196 2.163 2.196 8,184,211 2.1832 1.15%
2023-09-18 0 2.600 2.590 2.600 2.580 2.620 12,956,948 33,672,207 2.5988 2.171 2.163 2.171 2.154 2.188 15,516,222 2.1701 -0.38%
2023-09-15 0 2.610 2.610 2.620 2.600 2.640 20,053,726 52,419,194 2.6139 2.180 2.180 2.188 2.171 2.205 24,014,765 2.1828 0.38%
2023-09-14 0 2.600 2.590 2.600 2.560 2.620 21,517,344 55,695,461 2.5884 2.171 2.163 2.171 2.138 2.188 25,767,479 2.1615 0.78%
2023-09-13 0 2.580 2.580 2.590 2.580 2.620 8,904,157 23,033,571 2.5868 2.154 2.154 2.163 2.154 2.188 10,662,918 2.1602 -0.77%
2023-09-12 0 2.600 2.590 2.600 2.590 2.630 10,400,150 27,086,547 2.6044 2.171 2.163 2.171 2.163 2.196 12,454,402 2.1749 -0.76%
2023-09-11 0 2.620 2.620 2.630 2.570 2.630 15,172,616 39,589,457 2.6093 2.188 2.188 2.196 2.146 2.196 18,169,532 2.1789 1.95%
2023-09-07 0 2.570 2.560 2.570 2.560 2.600 14,777,362 38,198,460 2.5849 2.146 2.138 2.146 2.138 2.171 17,696,207 2.1586 -0.39%
2023-09-06 0 2.580 2.580 2.590 2.560 2.610 13,829,364 35,727,809 2.5835 2.154 2.154 2.163 2.138 2.180 16,560,959 2.1574 0.78%
2023-09-05 0 2.560 2.550 2.560 2.550 2.640 15,974,964 41,403,416 2.5918 2.138 2.129 2.138 2.129 2.205 19,130,361 2.1643 -3.40%
2023-09-04 0 2.650 2.640 2.650 2.560 2.660 46,796,215 123,023,135 2.6289 2.213 2.205 2.213 2.138 2.221 56,039,468 2.1953 5.16%
2023-08-31 0 2.520 2.520 2.530 2.520 2.740 73,954,650 191,623,165 2.5911 2.104 2.104 2.113 2.104 2.288 88,562,274 2.1637 -8.03%
2023-08-30 0 2.740 2.730 2.740 2.730 2.800 9,640,664 26,597,817 2.7589 2.288 2.280 2.288 2.280 2.338 11,544,901 2.3039 -1.08%
2023-08-29 0 2.770 2.760 2.770 2.720 2.780 9,219,573 25,426,802 2.7579 2.313 2.305 2.313 2.271 2.321 11,040,636 2.3030 1.47%
2023-08-28 0 2.730 2.720 2.730 2.710 2.830 27,403,547 75,372,635 2.7505 2.280 2.271 2.280 2.263 2.363 32,816,333 2.2968 -1.44%
2023-08-25 0 2.770 2.770 2.780 2.730 2.790 9,804,044 27,145,704 2.7688 2.313 2.313 2.321 2.280 2.330 11,740,552 2.3121 1.09%
2023-08-24 0 2.740 2.730 2.740 2.730 2.770 9,181,575 25,225,590 2.7474 2.288 2.280 2.288 2.280 2.313 10,995,132 2.2943 0.00%
2023-08-23 0 2.740 2.740 2.750 2.730 2.750 3,803,624 10,421,242 2.7398 2.288 2.288 2.296 2.280 2.296 4,554,921 2.2879 0.00%
2023-08-22 0 2.740 2.740 2.750 2.710 2.760 11,204,612 30,630,284 2.7337 2.288 2.288 2.296 2.263 2.305 13,417,762 2.2828 1.11%
2023-08-21 0 2.710 2.710 2.720 2.700 2.750 10,158,567 27,641,489 2.7210 2.263 2.263 2.271 2.255 2.296 12,165,101 2.2722 -1.45%
2023-08-18 0 2.750 2.750 2.760 2.750 2.810 7,711,448 21,330,963 2.7661 2.296 2.296 2.305 2.296 2.347 9,234,624 2.3099 -1.08%
2023-08-17 0 2.780 2.770 2.780 2.740 2.790 11,976,860 33,161,643 2.7688 2.321 2.313 2.321 2.288 2.330 14,342,546 2.3121 0.00%
2023-08-16 0 2.780 2.770 2.780 2.770 2.810 9,181,816 25,614,894 2.7897 2.321 2.313 2.321 2.313 2.347 10,995,421 2.3296 -0.71%
2023-08-15 0 2.800 2.800 2.810 2.790 2.840 14,878,844 41,812,193 2.8102 2.338 2.338 2.347 2.330 2.372 17,817,734 2.3467 -0.36%
2023-08-14 0 2.810 2.800 2.810 2.780 2.840 13,266,852 37,262,463 2.8087 2.347 2.338 2.347 2.321 2.372 15,887,339 2.3454 -1.75%
2023-08-11 0 2.860 2.850 2.860 2.840 2.910 12,203,435 34,932,578 2.8625 2.388 2.380 2.388 2.372 2.430 14,613,874 2.3904 -1.72%
2023-08-10 0 2.910 2.900 2.910 2.870 2.910 7,917,824 22,940,551 2.8973 2.430 2.422 2.430 2.397 2.430 9,481,763 2.4194 0.00%
2023-08-09 0 2.910 2.890 2.910 2.860 2.910 6,851,477 19,807,632 2.8910 2.430 2.413 2.430 2.388 2.430 8,204,790 2.4142 1.39%
2023-08-08 0 2.870 2.870 2.880 2.870 2.920 17,796,104 51,440,690 2.8906 2.397 2.397 2.405 2.397 2.438 21,311,215 2.4138 -1.03%
2023-08-07 0 2.900 2.890 2.900 2.890 2.920 10,028,792 29,114,015 2.9030 2.422 2.413 2.422 2.413 2.438 12,009,693 2.4242 0.00%
2023-08-04 0 2.900 2.890 2.900 2.890 2.940 17,984,801 52,355,669 2.9111 2.422 2.413 2.422 2.413 2.455 21,537,184 2.4309 0.69%
2023-08-03 0 2.880 2.880 2.890 2.840 2.910 11,608,847 33,386,038 2.8759 2.405 2.405 2.413 2.372 2.430 13,901,842 2.4016 0.35%
2023-08-02 0 2.870 2.860 2.870 2.860 2.940 13,864,508 40,114,822 2.8933 2.397 2.388 2.397 2.388 2.455 16,603,045 2.4161 -2.05%
2023-08-01 0 2.930 2.920 2.930 2.910 2.990 11,158,348 32,801,512 2.9396 2.447 2.438 2.447 2.430 2.497 13,362,360 2.4548 -1.35%
2023-07-31 0 2.970 2.950 2.970 2.930 3.000 22,762,776 67,527,928 2.9666 2.480 2.463 2.480 2.447 2.505 27,258,911 2.4773 1.02%
2023-07-28 0 2.940 2.930 2.940 2.870 2.940 21,088,528 61,624,430 2.9222 2.455 2.447 2.455 2.397 2.455 25,253,963 2.4402 0.68%
2023-07-27 0 2.920 2.910 2.920 2.860 2.930 21,291,996 61,695,054 2.8976 2.438 2.430 2.438 2.388 2.447 25,497,620 2.4196 2.10%
2023-07-26 0 2.860 2.850 2.860 2.840 2.900 11,373,040 32,500,970 2.8577 2.388 2.380 2.388 2.372 2.422 13,619,458 2.3864 -0.69%
2023-07-25 0 2.880 2.880 2.890 2.810 2.890 17,249,767 49,198,393 2.8521 2.405 2.405 2.413 2.347 2.413 20,656,965 2.3817 2.86%
2023-07-24 0 2.800 2.800 2.810 2.790 2.850 15,333,669 43,117,282 2.8119 2.338 2.338 2.347 2.330 2.380 18,362,396 2.3481 -1.41%
2023-07-21 0 2.840 2.830 2.840 2.830 2.890 14,498,828 41,327,530 2.8504 2.372 2.363 2.372 2.363 2.413 17,362,656 2.3803 -1.05%
2023-07-20 0 2.870 2.860 2.870 2.850 2.900 20,361,459 58,370,556 2.8667 2.397 2.388 2.397 2.380 2.422 24,383,282 2.3939 -0.35%
2023-07-19 0 2.880 2.870 2.880 2.850 2.900 15,301,852 43,952,150 2.8723 2.405 2.397 2.405 2.380 2.422 18,324,295 2.3986 0.70%
2023-07-18 0 2.860 2.860 2.870 2.860 2.900 10,800,202 31,004,213 2.8707 2.388 2.388 2.397 2.388 2.422 12,933,473 2.3972 -1.04%
2023-07-14 0 2.890 2.880 2.890 2.860 2.890 8,847,190 25,469,815 2.8789 2.413 2.405 2.413 2.388 2.413 10,594,699 2.4040 0.35%
2023-07-13 0 2.880 2.870 2.880 2.870 2.910 10,937,871 31,580,149 2.8872 2.405 2.397 2.405 2.397 2.430 13,098,334 2.4110 0.00%
2023-07-12 0 2.880 2.870 2.880 2.850 2.900 9,942,600 28,584,456 2.8749 2.405 2.397 2.405 2.380 2.422 11,906,476 2.4007 0.35%
2023-07-11 0 2.870 2.860 2.870 2.850 2.890 6,081,198 17,451,755 2.8698 2.397 2.388 2.397 2.380 2.413 7,282,365 2.3964 0.35%
2023-07-10 0 2.860 2.850 2.860 2.840 2.880 9,063,488 25,909,228 2.8586 2.388 2.380 2.388 2.372 2.405 10,853,721 2.3871 0.00%
2023-07-07 0 2.860 2.850 2.860 2.830 2.870 12,347,951 35,170,560 2.8483 2.388 2.380 2.388 2.363 2.397 14,786,935 2.3785 0.00%
2023-07-06 0 2.860 2.850 2.860 2.840 2.890 12,143,677 34,707,610 2.8581 2.388 2.380 2.388 2.372 2.413 14,542,313 2.3867 -0.69%
2023-07-05 0 2.880 2.860 2.880 2.850 2.940 10,156,868 29,227,109 2.8776 2.405 2.388 2.405 2.380 2.455 12,163,067 2.4029 -1.71%
2023-07-04 0 2.930 2.920 2.930 2.900 2.940 5,100,292 14,894,976 2.9204 2.447 2.438 2.447 2.422 2.455 6,107,709 2.4387 0.34%
2023-07-03 0 2.920 2.910 2.920 2.900 2.930 10,718,169 31,288,962 2.9192 2.438 2.430 2.438 2.422 2.447 12,835,236 2.4377 0.69%
2023-06-30 0 2.900 2.890 2.900 2.880 2.910 11,889,611 34,442,010 2.8968 2.422 2.413 2.422 2.405 2.430 14,238,063 2.4190 0.69%
2023-06-29 0 2.880 2.870 2.880 2.860 2.910 7,147,440 20,598,207 2.8819 2.405 2.397 2.405 2.388 2.430 8,559,212 2.4066 -0.35%
2023-06-28 0 2.890 2.880 2.890 2.850 2.900 7,468,296 21,522,872 2.8819 2.413 2.405 2.413 2.380 2.422 8,943,444 2.4066 0.00%
2023-06-27 0 2.890 2.880 2.890 2.830 2.900 15,710,559 45,142,540 2.8734 2.413 2.405 2.413 2.363 2.422 18,813,730 2.3994 1.76%
2023-06-26 0 2.840 2.830 2.840 2.810 2.870 15,109,080 42,887,614 2.8385 2.372 2.363 2.372 2.347 2.397 18,093,446 2.3703 0.71%
2023-06-23 0 2.820 2.820 2.830 2.820 2.930 21,728,536 61,775,163 2.8430 2.355 2.355 2.363 2.355 2.447 26,020,386 2.3741 -3.75%
2023-06-21 0 2.930 2.920 2.930 2.880 2.940 23,402,456 68,248,501 2.9163 2.447 2.438 2.447 2.405 2.455 28,024,941 2.4353 0.69%
2023-06-20 0 2.910 2.900 2.910 2.880 2.910 8,272,364 23,971,632 2.8978 2.430 2.422 2.430 2.405 2.430 9,906,333 2.4198 0.34%
2023-06-19 0 2.900 2.890 2.900 2.850 2.900 7,827,650 22,561,123 2.8822 2.422 2.413 2.422 2.380 2.422 9,373,778 2.4068 1.05%
2023-06-16 0 2.870 2.870 2.880 2.860 2.900 29,625,104 85,120,697 2.8733 2.397 2.397 2.405 2.388 2.422 35,476,695 2.3993 0.00%
2023-06-15 0 2.870 2.860 2.870 2.850 2.900 12,221,588 35,031,216 2.8663 2.397 2.388 2.397 2.380 2.422 14,635,613 2.3936 -0.35%
2023-06-14 0 2.880 2.870 2.880 2.860 2.910 13,694,610 39,381,144 2.8757 2.405 2.397 2.405 2.388 2.430 16,399,588 2.4013 -0.35%
2023-06-13 0 2.890 2.880 2.890 2.850 2.900 20,023,051 57,757,209 2.8845 2.413 2.405 2.413 2.380 2.422 23,978,032 2.4088 1.25%
2023-06-12 0 3.090 3.080 3.090 3.080 3.210 30,023,603 93,943,648 3.1290 2.383 2.376 2.383 2.376 2.476 38,923,955 2.4135 -3.13%
2023-06-09 0 3.190 3.190 3.200 3.180 3.220 14,093,707 45,011,402 3.1937 2.461 2.461 2.468 2.453 2.484 18,271,718 2.4634 -0.62%
2023-06-08 0 3.210 3.200 3.210 3.140 3.220 20,972,531 66,838,066 3.1869 2.476 2.468 2.476 2.422 2.484 27,189,737 2.4582 1.58%
2023-06-07 0 3.160 3.150 3.160 3.130 3.200 20,331,264 64,233,341 3.1593 2.437 2.430 2.437 2.414 2.468 26,358,369 2.4369 0.00%
2023-06-06 0 3.160 3.150 3.160 3.130 3.190 11,667,350 36,938,967 3.1660 2.437 2.430 2.437 2.414 2.461 15,126,080 2.4421 -0.32%
2023-06-05 0 3.170 3.170 3.180 3.090 3.190 17,051,373 53,927,363 3.1626 2.445 2.445 2.453 2.383 2.461 22,106,170 2.4395 0.96%
2023-06-02 0 3.140 3.130 3.140 3.060 3.140 22,392,429 69,879,608 3.1207 2.422 2.414 2.422 2.360 2.422 29,030,557 2.4071 3.29%
2023-06-01 0 3.040 3.040 3.050 3.030 3.120 37,692,708 115,373,524 3.0609 2.345 2.345 2.353 2.337 2.407 48,866,529 2.3610 -1.94%
2023-05-31 0 3.100 3.090 3.100 3.070 3.130 36,124,587 111,914,149 3.0980 2.391 2.383 2.391 2.368 2.414 46,833,546 2.3896 -0.96%
2023-05-30 0 3.130 3.130 3.140 3.110 3.180 40,330,395 126,491,236 3.1364 2.414 2.414 2.422 2.399 2.453 52,286,146 2.4192 -1.57%
2023-05-29 0 3.180 3.170 3.180 3.170 3.230 12,896,764 41,151,821 3.1909 2.453 2.445 2.453 2.445 2.491 16,719,947 2.4612 -0.31%
2023-05-25 0 3.190 3.180 3.190 3.170 3.280 42,372,232 135,905,366 3.2074 2.461 2.453 2.461 2.445 2.530 54,933,276 2.4740 -2.74%
2023-05-24 0 3.280 3.270 3.280 3.240 3.300 29,356,848 96,007,582 3.2704 2.530 2.522 2.530 2.499 2.545 38,059,544 2.5226 -0.30%
2023-05-23 0 3.290 3.280 3.290 3.260 3.360 25,755,420 85,155,440 3.3063 2.538 2.530 2.538 2.515 2.592 33,390,490 2.5503 -2.08%
2023-05-22 0 3.360 3.340 3.360 3.310 3.360 19,521,156 65,133,555 3.3366 2.592 2.576 2.592 2.553 2.592 25,308,108 2.5736 0.30%
2023-05-19 0 3.350 3.330 3.350 3.270 3.350 37,513,235 124,867,072 3.3286 2.584 2.569 2.584 2.522 2.584 48,633,852 2.5675 0.60%
2023-05-18 0 3.330 3.320 3.330 3.280 3.360 28,964,049 96,176,156 3.3205 2.569 2.561 2.569 2.530 2.592 37,550,302 2.5613 1.83%
2023-05-17 0 3.270 3.260 3.270 3.250 3.320 30,770,669 100,990,760 3.2820 2.522 2.515 2.522 2.507 2.561 39,892,485 2.5316 -0.91%
2023-05-16 0 3.300 3.290 3.300 3.280 3.380 37,429,439 124,370,094 3.3228 2.545 2.538 2.545 2.530 2.607 48,525,216 2.5630 0.92%
2023-05-15 0 3.270 3.260 3.270 3.200 3.290 36,357,812 118,144,246 3.2495 2.522 2.515 2.522 2.468 2.538 47,135,910 2.5065 0.31%
2023-05-12 0 3.260 3.250 3.260 3.240 3.380 35,157,113 115,489,673 3.2850 2.515 2.507 2.515 2.499 2.607 45,579,269 2.5338 -2.98%
2023-05-11 0 3.360 3.350 3.360 3.320 3.400 19,083,482 64,025,024 3.3550 2.592 2.584 2.592 2.561 2.623 24,740,688 2.5878 -0.30%
2023-05-10 0 3.370 3.360 3.370 3.320 3.410 31,997,981 107,436,830 3.3576 2.599 2.592 2.599 2.561 2.630 41,483,628 2.5899 -0.88%
2023-05-09 0 3.400 3.400 3.410 3.390 3.520 88,247,380 304,014,176 3.4450 2.623 2.623 2.630 2.615 2.715 114,407,890 2.6573 -2.30%
2023-05-08 0 3.480 3.480 3.490 3.320 3.520 118,637,652 408,477,451 3.4431 2.684 2.684 2.692 2.561 2.715 153,807,211 2.6558 4.19%
2023-05-05 0 3.340 3.330 3.340 3.270 3.430 110,766,770 372,337,565 3.3615 2.576 2.569 2.576 2.522 2.646 143,603,044 2.5928 0.60%
2023-05-04 0 3.320 3.290 3.320 2.950 3.320 146,793,920 465,963,437 3.1743 2.561 2.538 2.561 2.275 2.561 190,310,269 2.4484 10.30%
2023-05-03 0 3.010 3.000 3.010 2.960 3.030 9,856,563 29,557,515 2.9988 2.322 2.314 2.322 2.283 2.337 12,778,494 2.3131 -0.66%
2023-05-02 0 3.030 3.020 3.030 2.880 3.040 26,770,381 79,490,862 2.9694 2.337 2.329 2.337 2.221 2.345 34,706,331 2.2904 5.21%
2023-04-28 0 2.880 2.870 2.880 2.860 2.900 27,859,505 80,376,967 2.8851 2.221 2.214 2.221 2.206 2.237 36,118,321 2.2254 0.00%
2023-04-27 0 2.880 2.860 2.880 2.840 2.880 14,123,964 40,394,548 2.8600 2.221 2.206 2.221 2.191 2.221 18,310,945 2.2060 1.41%
2023-04-26 0 2.840 2.840 2.850 2.810 2.850 15,290,011 43,275,782 2.8303 2.191 2.191 2.198 2.167 2.198 19,822,661 2.1831 -0.35%
2023-04-25 0 2.850 2.840 2.850 2.810 2.850 16,249,268 46,043,579 2.8336 2.198 2.191 2.198 2.167 2.198 21,066,285 2.1857 1.06%
2023-04-24 0 2.820 2.810 2.820 2.800 2.830 13,790,953 38,780,806 2.8120 2.175 2.167 2.175 2.160 2.183 17,879,214 2.1690 -0.35%
2023-04-21 0 2.830 2.820 2.830 2.820 2.860 17,556,105 49,769,002 2.8349 2.183 2.175 2.183 2.175 2.206 22,760,528 2.1866 -0.35%
2023-04-20 0 2.840 2.840 2.850 2.800 2.850 11,105,992 31,355,609 2.8233 2.191 2.191 2.198 2.160 2.198 14,398,310 2.1777 0.35%
2023-04-19 0 2.830 2.820 2.830 2.790 2.840 19,580,484 55,159,994 2.8171 2.183 2.175 2.183 2.152 2.191 25,385,024 2.1729 0.00%
2023-04-18 0 2.830 2.820 2.830 2.810 2.860 16,886,409 47,747,423 2.8276 2.183 2.175 2.183 2.167 2.206 21,892,303 2.1810 0.71%
2023-04-17 0 2.810 2.810 2.820 2.750 2.840 32,695,181 91,592,774 2.8014 2.167 2.167 2.175 2.121 2.191 42,387,510 2.1608 2.18%
2023-04-14 0 2.750 2.740 2.750 2.730 2.750 11,874,922 32,529,073 2.7393 2.121 2.113 2.121 2.106 2.121 15,395,185 2.1129 0.73%
2023-04-13 0 2.730 2.720 2.730 2.710 2.730 14,453,397 39,284,349 2.7180 2.106 2.098 2.106 2.090 2.106 18,738,037 2.0965 0.00%
2023-04-12 0 2.730 2.720 2.730 2.700 2.730 16,807,439 45,655,703 2.7164 2.106 2.098 2.106 2.083 2.106 21,789,923 2.0953 0.74%
2023-04-11 0 2.710 2.700 2.710 2.680 2.730 19,311,797 52,121,197 2.6989 2.090 2.083 2.090 2.067 2.106 25,036,686 2.0818 1.12%
2023-04-06 0 2.680 2.670 2.680 2.670 2.730 19,905,072 53,659,677 2.6958 2.067 2.059 2.067 2.059 2.106 25,805,835 2.0794 -0.37%
2023-04-04 0 2.690 2.680 2.690 2.670 2.700 15,972,198 42,804,315 2.6799 2.075 2.067 2.075 2.059 2.083 20,707,079 2.0671 0.00%
2023-04-03 0 2.690 2.680 2.690 2.660 2.720 14,105,045 37,869,066 2.6848 2.075 2.067 2.075 2.052 2.098 18,286,418 2.0709 0.00%
2023-03-31 0 2.690 2.690 2.700 2.680 2.730 15,437,539 41,648,102 2.6978 2.075 2.075 2.083 2.067 2.106 20,013,923 2.0810 -0.37%
2023-03-30 0 2.700 2.690 2.700 2.660 2.710 12,768,494 34,321,075 2.6880 2.083 2.075 2.083 2.052 2.090 16,553,652 2.0733 -0.37%
2023-03-29 0 2.710 2.700 2.710 2.680 2.720 11,412,479 30,755,614 2.6949 2.090 2.083 2.090 2.067 2.098 14,795,653 2.0787 0.37%
2023-03-28 0 2.700 2.690 2.700 2.660 2.700 17,661,091 47,507,495 2.6900 2.083 2.075 2.083 2.052 2.083 22,896,636 2.0749 1.50%
2023-03-27 0 2.660 2.650 2.660 2.640 2.690 17,365,040 46,186,082 2.6597 2.052 2.044 2.052 2.036 2.075 22,512,822 2.0515 -0.75%
2023-03-24 0 2.680 2.680 2.690 2.660 2.700 17,913,476 48,029,685 2.6812 2.067 2.067 2.075 2.052 2.083 23,223,840 2.0681 -0.74%
2023-03-23 0 2.700 2.680 2.700 2.650 2.700 19,700,200 52,610,455 2.6706 2.083 2.067 2.083 2.044 2.083 25,540,229 2.0599 1.50%
2023-03-22 0 2.660 2.660 2.670 2.640 2.680 19,012,606 50,508,537 2.6566 2.052 2.052 2.059 2.036 2.067 24,648,801 2.0491 0.76%
2023-03-21 0 2.640 2.630 2.640 2.610 2.650 9,744,986 25,587,433 2.6257 2.036 2.029 2.036 2.013 2.044 12,633,840 2.0253 0.76%
2023-03-20 0 2.620 2.610 2.620 2.610 2.660 16,532,604 43,542,407 2.6337 2.021 2.013 2.021 2.013 2.052 21,433,615 2.0315 -0.76%
2023-03-17 0 2.640 2.640 2.660 2.620 2.680 49,749,843 131,397,557 2.6412 2.036 2.036 2.052 2.021 2.067 64,497,944 2.0372 0.76%
2023-03-16 0 2.620 2.620 2.630 2.610 2.650 15,544,066 40,837,429 2.6272 2.021 2.021 2.029 2.013 2.044 20,152,029 2.0265 -0.76%
2023-03-15 0 2.640 2.630 2.640 2.610 2.660 30,329,517 79,790,656 2.6308 2.036 2.029 2.036 2.013 2.052 39,320,556 2.0292 1.15%
2023-03-14 0 2.610 2.610 2.620 2.590 2.670 23,479,287 61,533,688 2.6208 2.013 2.013 2.021 1.998 2.059 30,439,608 2.0215 -2.25%
2023-03-13 0 2.670 2.660 2.670 2.640 2.680 20,716,054 55,146,588 2.6620 2.059 2.052 2.059 2.036 2.067 26,857,228 2.0533 0.75%
2023-03-10 0 2.650 2.640 2.650 2.630 2.680 17,762,472 47,166,275 2.6554 2.044 2.036 2.044 2.029 2.067 23,028,071 2.0482 -0.75%
2023-03-09 0 2.670 2.660 2.670 2.660 2.740 27,599,478 74,355,814 2.6941 2.059 2.052 2.059 2.052 2.113 35,781,210 2.0781 -1.84%
2023-03-08 0 2.720 2.710 2.720 2.700 2.730 14,751,515 40,046,904 2.7148 2.098 2.090 2.098 2.083 2.106 19,124,530 2.0940 -0.37%
2023-03-07 0 2.730 2.730 2.740 2.700 2.780 25,382,038 69,539,342 2.7397 2.106 2.106 2.113 2.083 2.144 32,906,421 2.1132 -0.36%
2023-03-06 0 2.740 2.740 2.750 2.710 2.780 16,607,362 45,417,088 2.7348 2.113 2.113 2.121 2.090 2.144 21,530,534 2.1094 0.00%
2023-03-03 0 2.740 2.740 2.750 2.700 2.760 21,690,244 59,134,206 2.7263 2.113 2.113 2.121 2.083 2.129 28,120,212 2.1029 -0.36%
2023-03-02 0 2.750 2.730 2.750 2.680 2.750 17,052,236 46,447,334 2.7238 2.121 2.106 2.121 2.067 2.121 22,107,289 2.1010 1.85%
2023-03-01 0 2.700 2.690 2.700 2.670 2.730 66,429,636 177,616,471 2.6738 2.083 2.075 2.083 2.059 2.106 86,122,381 2.0624 -0.37%
2023-02-28 0 2.710 2.700 2.710 2.710 2.760 12,061,395 32,822,064 2.7212 2.090 2.083 2.090 2.090 2.129 15,636,937 2.0990 -0.73%
2023-02-27 0 2.730 2.730 2.740 2.720 2.750 8,849,362 24,181,993 2.7326 2.106 2.106 2.113 2.098 2.121 11,472,713 2.1078 -0.73%
2023-02-24 0 2.750 2.740 2.750 2.730 2.760 8,922,614 24,486,005 2.7443 2.121 2.113 2.121 2.106 2.129 11,567,680 2.1168 0.00%
2023-02-23 0 2.750 2.740 2.750 2.730 2.820 24,936,429 68,877,333 2.7621 2.121 2.113 2.121 2.106 2.175 32,328,713 2.1305 -1.79%
2023-02-22 0 2.800 2.800 2.810 2.790 2.840 8,857,191 24,896,674 2.8109 2.160 2.160 2.167 2.152 2.191 11,482,863 2.1682 -1.06%
2023-02-21 0 2.830 2.830 2.840 2.830 2.880 7,543,549 21,491,455 2.8490 2.183 2.183 2.191 2.183 2.221 9,779,798 2.1975 -0.70%
2023-02-20 0 2.850 2.850 2.860 2.790 2.860 8,512,446 23,996,818 2.8190 2.198 2.198 2.206 2.152 2.206 11,035,920 2.1744 1.79%
2023-02-17 0 2.800 2.800 2.810 2.800 2.840 9,546,662 26,890,296 2.8167 2.160 2.160 2.167 2.160 2.191 12,376,724 2.1727 -1.06%
2023-02-16 0 2.830 2.830 2.840 2.830 2.870 9,357,459 26,620,686 2.8449 2.183 2.183 2.191 2.183 2.214 12,131,433 2.1944 -0.35%
2023-02-15 0 2.840 2.830 2.840 2.830 2.890 8,549,811 24,348,871 2.8479 2.191 2.183 2.191 2.183 2.229 11,084,361 2.1967 -1.05%
2023-02-14 0 2.870 2.870 2.880 2.850 2.900 6,879,992 19,796,421 2.8774 2.214 2.214 2.221 2.198 2.237 8,919,532 2.2194 0.35%
2023-02-13 0 2.860 2.850 2.860 2.840 2.880 14,647,452 41,860,819 2.8579 2.206 2.198 2.206 2.191 2.221 18,989,618 2.2044 0.35%
2023-02-10 0 2.850 2.850 2.860 2.840 2.910 20,137,648 57,977,521 2.8791 2.198 2.198 2.206 2.191 2.245 26,107,357 2.2207 -1.38%
2023-02-09 0 2.890 2.880 2.890 2.880 2.920 6,864,177 19,899,637 2.8991 2.229 2.221 2.229 2.221 2.252 8,899,029 2.2362 -0.69%
2023-02-08 0 2.910 2.910 2.920 2.870 2.920 10,723,766 31,174,746 2.9071 2.245 2.245 2.252 2.214 2.252 13,902,775 2.2423 0.69%
2023-02-07 0 2.890 2.880 2.890 2.850 2.900 14,324,772 41,243,217 2.8792 2.229 2.221 2.229 2.198 2.237 18,571,282 2.2208 1.40%
2023-02-06 0 2.850 2.850 2.860 2.830 2.910 22,753,840 64,885,476 2.8516 2.198 2.198 2.206 2.183 2.245 29,499,106 2.1996 -1.72%
2023-02-03 0 2.900 2.890 2.900 2.890 2.960 15,410,998 44,964,164 2.9177 2.237 2.229 2.237 2.229 2.283 19,979,514 2.2505 -2.03%
2023-02-02 0 2.960 2.950 2.960 2.950 2.970 10,549,067 31,227,902 2.9603 2.283 2.275 2.283 2.275 2.291 13,676,287 2.2834 0.00%
2023-02-01 0 2.960 2.950 2.960 2.910 2.960 11,528,869 33,876,252 2.9384 2.283 2.275 2.283 2.245 2.283 14,946,547 2.2665 1.02%
2023-01-31 0 2.930 2.930 2.940 2.920 2.980 18,598,193 54,702,358 2.9413 2.260 2.260 2.268 2.252 2.299 24,111,538 2.2687 -1.01%
2023-01-30 0 2.960 2.940 2.960 2.940 2.990 19,052,397 56,493,795 2.9652 2.283 2.268 2.283 2.268 2.306 24,700,388 2.2872 -1.66%
2023-01-27 0 3.010 3.000 3.010 2.960 3.010 12,084,896 36,225,420 2.9976 2.322 2.314 2.322 2.283 2.322 15,667,405 2.3122 1.01%
2023-01-26 0 2.980 2.970 2.980 2.920 2.980 10,061,276 29,789,181 2.9608 2.299 2.291 2.299 2.252 2.299 13,043,893 2.2838 1.71%
2023-01-20 0 2.930 2.920 2.930 2.890 2.930 11,245,391 32,814,606 2.9180 2.260 2.252 2.260 2.229 2.260 14,579,033 2.2508 0.69%
2023-01-19 0 2.910 2.900 2.910 2.870 2.910 6,362,775 18,435,146 2.8973 2.245 2.237 2.245 2.214 2.245 8,248,989 2.2348 0.69%
2023-01-18 0 2.890 2.880 2.890 2.850 2.890 16,534,200 47,432,529 2.8688 2.229 2.221 2.229 2.198 2.229 21,435,684 2.2128 1.40%
2023-01-17 0 2.850 2.830 2.850 2.820 2.850 14,747,535 41,902,744 2.8413 2.198 2.183 2.198 2.175 2.198 19,119,371 2.1916 0.35%
2023-01-16 0 2.840 2.830 2.840 2.780 2.850 15,510,531 43,727,841 2.8192 2.191 2.183 2.191 2.144 2.198 20,108,553 2.1746 1.79%
2023-01-13 0 2.790 2.780 2.790 2.770 2.820 26,801,615 74,561,629 2.7820 2.152 2.144 2.152 2.137 2.175 34,746,824 2.1459 0.36%
2023-01-12 0 2.780 2.770 2.780 2.760 2.840 20,628,706 57,458,342 2.7854 2.144 2.137 2.144 2.129 2.191 26,743,986 2.1485 -2.11%
2023-01-11 0 2.840 2.820 2.840 2.800 2.850 15,517,775 43,972,148 2.8337 2.191 2.175 2.191 2.160 2.198 20,117,945 2.1857 0.71%
2023-01-10 0 2.820 2.810 2.820 2.800 2.830 11,754,757 33,124,385 2.8180 2.175 2.167 2.175 2.160 2.183 15,239,398 2.1736 0.00%
2023-01-09 0 2.820 2.810 2.820 2.790 2.820 16,328,532 45,835,937 2.8071 2.175 2.167 2.175 2.152 2.175 21,169,047 2.1652 0.71%
2023-01-06 0 2.800 2.800 2.810 2.770 2.800 21,372,123 59,618,415 2.7895 2.160 2.160 2.167 2.137 2.160 27,707,786 2.1517 0.72%
2023-01-05 0 2.780 2.770 2.780 2.760 2.800 21,560,333 59,944,778 2.7803 2.144 2.137 2.144 2.129 2.160 27,951,790 2.1446 0.72%
2023-01-04 0 2.760 2.750 2.760 2.730 2.780 13,786,234 38,011,897 2.7572 2.129 2.121 2.129 2.106 2.144 17,873,097 2.1268 0.73%
2023-01-03 0 2.740 2.730 2.740 2.680 2.740 17,908,447 48,672,511 2.7179 2.113 2.106 2.113 2.067 2.113 23,217,320 2.0964 1.48%
2022-12-30 0 2.700 2.690 2.700 2.680 2.710 11,748,545 31,675,666 2.6961 2.083 2.075 2.083 2.067 2.090 15,231,344 2.0796 0.75%
2022-12-29 0 2.680 2.670 2.680 2.660 2.710 9,507,772 25,494,534 2.6814 2.067 2.059 2.067 2.052 2.090 12,326,305 2.0683 -0.74%
2022-12-28 0 2.700 2.690 2.700 2.670 2.720 21,685,076 58,443,306 2.6951 2.083 2.075 2.083 2.059 2.098 28,113,512 2.0788 1.12%
2022-12-23 0 2.670 2.660 2.670 2.640 2.680 3,646,003 9,704,130 2.6616 2.059 2.052 2.059 2.036 2.067 4,726,843 2.0530 -0.37%
2022-12-22 0 2.680 2.670 2.680 2.640 2.680 7,426,850 19,818,061 2.6684 2.067 2.059 2.067 2.036 2.067 9,628,504 2.0583 0.75%
2022-12-21 0 2.660 2.660 2.670 2.620 2.660 7,466,597 19,778,829 2.6490 2.052 2.052 2.059 2.021 2.052 9,680,034 2.0433 0.76%
2022-12-20 0 2.640 2.630 2.640 2.620 2.680 10,189,766 26,844,831 2.6345 2.036 2.029 2.036 2.021 2.067 13,210,473 2.0321 -0.75%
2022-12-19 0 2.660 2.650 2.660 2.640 2.700 8,889,667 23,676,981 2.6634 2.052 2.044 2.052 2.036 2.083 11,524,966 2.0544 -1.48%
2022-12-16 0 2.700 2.690 2.700 2.660 2.700 24,618,988 66,325,931 2.6941 2.083 2.075 2.083 2.052 2.083 31,917,168 2.0781 1.12%
2022-12-15 0 2.670 2.660 2.670 2.650 2.690 7,426,267 19,824,434 2.6695 2.059 2.052 2.059 2.044 2.075 9,627,748 2.0591 -0.74%
2022-12-14 0 2.690 2.680 2.690 2.640 2.700 16,203,693 43,267,581 2.6702 2.075 2.067 2.075 2.036 2.083 21,007,200 2.0597 0.75%
2022-12-13 0 2.670 2.660 2.670 2.650 2.680 11,099,704 29,590,112 2.6658 2.059 2.052 2.059 2.044 2.067 14,390,158 2.0563 0.00%
2022-12-12 0 2.670 2.670 2.680 2.660 2.710 10,412,665 27,951,838 2.6844 2.059 2.059 2.067 2.052 2.090 13,499,449 2.0706 -1.11%
2022-12-09 0 2.700 2.690 2.700 2.670 2.720 15,825,304 42,677,108 2.6968 2.083 2.075 2.083 2.059 2.098 20,516,639 2.0801 1.50%
2022-12-08 0 2.660 2.660 2.670 2.650 2.690 13,839,674 36,898,817 2.6662 2.052 2.052 2.059 2.044 2.075 17,942,379 2.0565 0.38%
2022-12-07 0 2.650 2.640 2.650 2.650 2.740 13,705,722 36,769,643 2.6828 2.044 2.036 2.044 2.044 2.113 17,768,717 2.0693 -2.57%
2022-12-06 0 2.720 2.710 2.720 2.680 2.730 18,880,019 51,218,800 2.7129 2.098 2.090 2.098 2.067 2.106 24,476,910 2.0925 0.74%
2022-12-05 0 2.700 2.690 2.700 2.660 2.700 29,897,197 80,291,558 2.6856 2.083 2.075 2.083 2.052 2.083 38,760,077 2.0715 1.50%
2022-12-02 0 2.660 2.660 2.670 2.620 2.670 24,470,321 64,743,624 2.6458 2.052 2.052 2.059 2.021 2.059 31,724,430 2.0408 0.00%
2022-12-01 0 2.660 2.660 2.670 2.650 2.700 20,764,361 55,438,661 2.6699 2.052 2.052 2.059 2.044 2.083 26,919,856 2.0594 -1.12%
2022-11-30 0 2.690 2.680 2.690 2.610 2.700 60,526,768 161,825,904 2.6736 2.075 2.067 2.075 2.013 2.083 78,469,636 2.0623 2.28%
2022-11-29 0 2.630 2.620 2.630 2.540 2.630 35,102,183 91,248,752 2.5995 2.029 2.021 2.029 1.959 2.029 45,508,056 2.0051 3.95%
2022-11-28 0 2.530 2.520 2.530 2.480 2.570 18,230,222 45,889,539 2.5172 1.951 1.944 1.951 1.913 1.982 23,634,483 1.9416 -1.94%
2022-11-25 0 2.580 2.570 2.580 2.520 2.580 22,592,454 57,790,766 2.5580 1.990 1.982 1.990 1.944 1.990 29,289,878 1.9731 1.98%
2022-11-24 0 2.530 2.520 2.530 2.510 2.530 11,219,279 28,267,434 2.5195 1.951 1.944 1.951 1.936 1.951 14,545,180 1.9434 0.80%
2022-11-23 0 2.510 2.500 2.510 2.500 2.530 13,824,229 34,769,396 2.5151 1.936 1.928 1.936 1.928 1.951 17,922,355 1.9400 0.40%
2022-11-22 0 2.500 2.490 2.500 2.450 2.510 16,811,661 41,876,928 2.4909 1.928 1.921 1.928 1.890 1.936 21,795,397 1.9214 1.21%
2022-11-21 0 2.470 2.460 2.470 2.410 2.480 13,162,038 32,163,135 2.4436 1.905 1.897 1.905 1.859 1.913 17,063,861 1.8849 0.41%
2022-11-18 0 2.460 2.450 2.460 2.450 2.480 15,109,604 37,190,525 2.4614 1.897 1.890 1.897 1.890 1.913 19,588,773 1.8986 -0.81%
2022-11-17 0 2.480 2.470 2.480 2.450 2.490 25,927,396 63,954,309 2.4667 1.913 1.905 1.913 1.890 1.921 33,613,447 1.9026 -0.40%
2022-11-16 0 2.490 2.490 2.500 2.490 2.570 27,620,095 69,415,318 2.5132 1.921 1.921 1.928 1.921 1.982 35,807,939 1.9385 -2.73%
2022-11-15 0 2.560 2.550 2.560 2.500 2.560 26,141,657 66,579,307 2.5469 1.975 1.967 1.975 1.928 1.975 33,891,225 1.9645 1.59%
2022-11-14 0 2.520 2.510 2.520 2.480 2.540 36,621,001 92,031,500 2.5131 1.944 1.936 1.944 1.913 1.959 47,477,120 1.9384 2.44%
2022-11-11 0 2.460 2.450 2.460 2.420 2.470 28,689,549 70,334,649 2.4516 1.897 1.890 1.897 1.867 1.905 37,194,427 1.8910 2.07%
2022-11-10 0 2.410 2.400 2.410 2.380 2.420 10,179,368 24,437,332 2.4007 1.859 1.851 1.859 1.836 1.867 13,196,993 1.8517 -0.41%
2022-11-09 0 2.420 2.410 2.420 2.390 2.420 9,321,067 22,465,390 2.4102 1.867 1.859 1.867 1.844 1.867 12,084,252 1.8591 0.83%
2022-11-08 0 2.400 2.390 2.400 2.380 2.420 12,603,844 30,252,117 2.4002 1.851 1.844 1.851 1.836 1.867 16,340,193 1.8514 -0.83%
2022-11-07 0 2.420 2.410 2.420 2.370 2.420 22,477,697 54,105,842 2.4071 1.867 1.859 1.867 1.828 1.867 29,141,102 1.8567 2.11%
2022-11-04 0 2.370 2.360 2.370 2.330 2.390 33,128,699 78,385,692 2.3661 1.828 1.820 1.828 1.797 1.844 42,949,542 1.8251 1.72%
2022-11-03 0 2.330 2.320 2.330 2.310 2.350 20,962,102 48,893,057 2.3325 1.797 1.790 1.797 1.782 1.813 27,176,216 1.7991 -1.27%
2022-11-02 0 2.360 2.350 2.360 2.330 2.380 23,254,706 54,721,155 2.3531 1.820 1.813 1.820 1.797 1.836 30,148,451 1.8151 0.43%
2022-11-01 0 2.350 2.330 2.350 2.280 2.350 33,115,636 77,212,734 2.3316 1.813 1.797 1.813 1.759 1.813 42,932,606 1.7985 3.07%
2022-10-31 0 2.280 2.280 2.290 2.270 2.340 37,167,166 85,543,814 2.3016 1.759 1.759 1.766 1.751 1.805 48,185,193 1.7753 -0.87%
2022-10-28 0 2.300 2.300 2.310 2.280 2.340 14,870,144 34,266,467 2.3044 1.774 1.774 1.782 1.759 1.805 19,278,326 1.7775 -0.86%
2022-10-27 0 2.320 2.320 2.330 2.320 2.380 37,869,084 89,077,858 2.3523 1.790 1.790 1.797 1.790 1.836 49,095,191 1.8144 0.00%
2022-10-26 0 2.320 2.310 2.320 2.280 2.330 15,986,204 37,005,963 2.3149 1.790 1.782 1.790 1.759 1.797 20,725,237 1.7856 0.43%
2022-10-25 0 2.310 2.300 2.310 2.230 2.310 31,705,715 72,110,243 2.2744 1.782 1.774 1.782 1.720 1.782 41,104,721 1.7543 1.76%
2022-10-24 0 2.270 2.260 2.270 2.250 2.340 36,361,488 83,104,597 2.2855 1.751 1.743 1.751 1.736 1.805 47,140,676 1.7629 -2.58%
2022-10-21 0 2.330 2.320 2.330 2.320 2.350 13,336,097 31,056,959 2.3288 1.797 1.790 1.797 1.790 1.813 17,289,519 1.7963 0.00%
2022-10-20 0 2.330 2.320 2.330 2.300 2.350 65,595,934 152,927,807 2.3314 1.797 1.790 1.797 1.774 1.813 85,041,532 1.7983 0.00%
2022-10-19 0 2.330 2.320 2.330 2.320 2.350 13,492,976 31,531,435 2.3369 1.797 1.790 1.797 1.790 1.813 17,492,904 1.8025 0.00%
2022-10-18 0 2.330 2.320 2.330 2.300 2.340 14,909,439 34,590,889 2.3201 1.797 1.790 1.797 1.774 1.805 19,329,270 1.7896 1.30%
2022-10-17 0 2.300 2.300 2.320 2.280 2.320 17,102,960 39,352,531 2.3009 1.774 1.774 1.790 1.759 1.790 22,173,050 1.7748 0.44%
2022-10-14 0 2.290 2.290 2.300 2.280 2.320 23,403,349 53,800,563 2.2988 1.766 1.766 1.774 1.759 1.790 30,341,159 1.7732 0.88%
2022-10-13 0 2.270 2.270 2.280 2.270 2.320 16,702,651 38,161,788 2.2848 1.751 1.751 1.759 1.751 1.790 21,654,071 1.7623 -1.30%
2022-10-12 0 2.300 2.290 2.300 2.270 2.330 19,203,463 44,183,783 2.3008 1.774 1.766 1.774 1.751 1.797 24,896,237 1.7747 0.00%
2022-10-11 0 2.300 2.290 2.300 2.280 2.320 21,841,436 50,183,454 2.2976 1.774 1.766 1.774 1.759 1.790 28,316,224 1.7723 -0.43%
2022-10-10 0 2.310 2.300 2.310 2.270 2.340 26,120,686 60,416,875 2.3130 1.782 1.774 1.782 1.751 1.805 33,864,037 1.7841 0.00%
2022-10-07 0 2.310 2.300 2.310 2.280 2.340 4,703,176 10,829,971 2.3027 1.782 1.774 1.782 1.759 1.805 6,097,410 1.7762 -0.43%
2022-10-06 0 2.320 2.310 2.320 2.290 2.390 13,326,978 31,110,812 2.3344 1.790 1.782 1.790 1.766 1.844 17,277,696 1.8006 -0.85%
2022-10-05 0 2.340 2.330 2.340 2.220 2.350 11,042,341 25,460,285 2.3057 1.805 1.797 1.805 1.712 1.813 14,315,790 1.7785 5.88%
2022-10-03 0 2.210 2.200 2.210 2.200 2.280 5,094,051 11,285,165 2.2154 1.705 1.697 1.705 1.697 1.759 6,604,158 1.7088 -1.78%
2022-09-30 0 2.250 2.240 2.250 2.190 2.270 25,634,036 57,547,829 2.2450 1.736 1.728 1.736 1.689 1.751 33,233,122 1.7316 2.27%
2022-09-29 0 2.200 2.190 2.200 2.190 2.270 15,445,922 34,180,937 2.2129 1.697 1.689 1.697 1.689 1.751 20,024,791 1.7069 -2.22%
2022-09-28 0 2.250 2.240 2.250 2.250 2.320 15,990,956 36,284,325 2.2691 1.736 1.728 1.736 1.736 1.790 20,731,398 1.7502 -3.02%
2022-09-27 0 2.320 2.310 2.320 2.270 2.320 20,260,972 46,565,180 2.2983 1.790 1.782 1.790 1.751 1.790 26,267,239 1.7727 1.31%
2022-09-26 0 2.290 2.280 2.290 2.280 2.350 18,435,926 42,498,625 2.3052 1.766 1.759 1.766 1.759 1.813 23,901,167 1.7781 -2.55%
2022-09-23 0 2.350 2.350 2.360 2.350 2.380 12,398,980 29,231,073 2.3575 1.813 1.813 1.820 1.813 1.836 16,074,598 1.8185 -0.84%
2022-09-22 0 2.370 2.360 2.370 2.360 2.380 10,494,273 24,838,326 2.3668 1.828 1.820 1.828 1.820 1.836 13,605,250 1.8256 -0.42%
2022-09-21 0 2.380 2.370 2.380 2.370 2.390 9,359,121 22,253,660 2.3778 1.836 1.828 1.836 1.828 1.844 12,133,587 1.8341 -0.83%
2022-09-20 0 2.400 2.390 2.400 2.390 2.420 9,044,254 21,703,377 2.3997 1.851 1.844 1.851 1.844 1.867 11,725,379 1.8510 0.42%
2022-09-19 0 2.390 2.380 2.390 2.390 2.430 15,175,921 36,402,051 2.3987 1.844 1.836 1.844 1.844 1.874 19,674,750 1.8502 -1.24%
2022-09-16 0 2.420 2.410 2.420 2.410 2.440 26,451,234 64,038,336 2.4210 1.867 1.859 1.867 1.859 1.882 34,292,575 1.8674 -0.41%
2022-09-15 0 2.430 2.420 2.430 2.420 2.460 12,987,716 31,636,702 2.4359 1.874 1.867 1.874 1.867 1.897 16,837,862 1.8789 0.00%
2022-09-14 0 2.430 2.420 2.430 2.410 2.440 9,343,540 22,642,821 2.4234 1.874 1.867 1.874 1.859 1.882 12,113,387 1.8692 -0.82%
2022-09-13 0 2.450 2.440 2.450 2.440 2.490 12,010,625 29,544,802 2.4599 1.890 1.882 1.890 1.882 1.921 15,571,117 1.8974 -0.41%
2022-09-09 0 2.460 2.450 2.460 2.400 2.460 14,780,549 36,033,115 2.4379 1.897 1.890 1.897 1.851 1.897 19,162,171 1.8804 2.50%
2022-09-08 0 2.400 2.390 2.400 2.390 2.450 22,304,356 53,971,485 2.4198 1.851 1.844 1.851 1.844 1.890 28,916,375 1.8665 -1.64%
2022-09-07 0 2.440 2.440 2.450 2.440 2.470 12,779,430 31,297,702 2.4491 1.882 1.882 1.890 1.882 1.905 16,567,830 1.8891 -1.21%
2022-09-06 0 2.470 2.460 2.470 2.460 2.490 9,339,948 23,096,214 2.4728 1.905 1.897 1.905 1.897 1.921 12,108,731 1.9074 0.00%
2022-09-05 0 2.470 2.460 2.470 2.460 2.470 8,383,796 20,662,419 2.4646 1.905 1.897 1.905 1.897 1.905 10,869,132 1.9010 0.00%
2022-09-02 0 2.470 2.460 2.470 2.460 2.490 20,248,140 49,994,628 2.4691 1.905 1.897 1.905 1.897 1.921 26,250,603 1.9045 -0.40%
2022-09-01 0 2.480 2.470 2.480 2.460 2.500 31,352,209 77,893,333 2.4845 1.913 1.905 1.913 1.897 1.928 40,646,420 1.9164 -0.80%
2022-08-31 0 2.500 2.490 2.500 2.460 2.500 28,130,835 70,197,275 2.4954 1.928 1.921 1.928 1.897 1.928 36,470,085 1.9248 0.00%
2022-08-30 0 2.500 2.490 2.500 2.480 2.520 29,848,279 74,506,241 2.4962 1.928 1.921 1.928 1.913 1.944 38,696,657 1.9254 -0.40%
2022-08-29 0 2.510 2.500 2.510 2.500 2.530 32,238,162 80,976,270 2.5118 1.936 1.928 1.936 1.928 1.951 41,795,010 1.9375 -1.95%
2022-08-26 0 2.560 2.550 2.560 2.530 2.560 9,638,444 24,570,843 2.5493 1.975 1.967 1.975 1.951 1.975 12,495,714 1.9663 0.79%
2022-08-25 0 2.540 2.530 2.540 2.510 2.540 14,041,928 35,456,142 2.5250 1.959 1.951 1.959 1.936 1.959 18,204,590 1.9476 0.79%
2022-08-24 0 2.520 2.510 2.520 2.510 2.530 11,726,608 29,535,374 2.5187 1.944 1.936 1.944 1.936 1.951 15,202,904 1.9427 0.40%
2022-08-23 0 2.510 2.510 2.520 2.510 2.540 13,051,098 32,892,852 2.5203 1.936 1.936 1.944 1.936 1.959 16,920,033 1.9440 -0.79%
2022-08-22 0 2.530 2.520 2.530 2.520 2.550 13,204,035 33,486,683 2.5361 1.951 1.944 1.951 1.944 1.967 17,118,307 1.9562 0.00%
2022-08-19 0 2.530 2.530 2.540 2.520 2.550 6,737,750 17,110,719 2.5395 1.951 1.951 1.959 1.944 1.967 8,735,123 1.9588 0.00%
2022-08-18 0 2.530 2.520 2.530 2.520 2.550 11,836,110 29,987,912 2.5336 1.951 1.944 1.951 1.944 1.967 15,344,868 1.9543 -1.17%
2022-08-17 0 2.560 2.550 2.560 2.530 2.570 13,422,679 34,274,412 2.5535 1.975 1.967 1.975 1.951 1.982 17,401,767 1.9696 0.00%
2022-08-16 0 2.560 2.550 2.560 2.530 2.570 16,305,803 41,612,526 2.5520 1.975 1.967 1.975 1.951 1.982 21,139,580 1.9685 0.00%
2022-08-15 0 2.560 2.560 2.570 2.560 2.600 12,741,096 32,760,898 2.5713 1.975 1.975 1.982 1.975 2.005 16,518,132 1.9833 -1.54%
2022-08-12 0 2.600 2.590 2.600 2.570 2.600 13,202,037 34,121,561 2.5846 2.005 1.998 2.005 1.982 2.005 17,115,717 1.9936 0.39%
2022-08-11 0 2.590 2.580 2.590 2.540 2.600 16,241,211 41,778,195 2.5724 1.998 1.990 1.998 1.959 2.005 21,055,840 1.9842 1.57%
2022-08-10 0 2.550 2.540 2.550 2.540 2.590 9,884,386 25,277,542 2.5573 1.967 1.959 1.967 1.959 1.998 12,814,565 1.9726 -1.16%
2022-08-09 0 2.580 2.570 2.580 2.560 2.600 12,250,883 31,608,141 2.5801 1.990 1.982 1.990 1.975 2.005 15,882,598 1.9901 -0.39%
2022-08-08 0 2.590 2.580 2.590 2.560 2.600 10,828,660 27,937,966 2.5800 1.998 1.990 1.998 1.975 2.005 14,038,764 1.9901 0.39%
2022-08-05 0 2.580 2.570 2.580 2.540 2.590 13,272,971 34,020,429 2.5631 1.990 1.982 1.990 1.959 1.998 17,207,679 1.9770 1.18%
2022-08-04 0 2.550 2.550 2.560 2.530 2.570 13,117,424 33,419,699 2.5477 1.967 1.967 1.975 1.951 1.982 17,006,021 1.9652 0.39%
2022-08-03 0 2.540 2.530 2.540 2.510 2.540 12,475,271 31,565,499 2.5302 1.959 1.951 1.959 1.936 1.959 16,173,505 1.9517 0.79%
2022-08-02 0 2.520 2.510 2.520 2.500 2.540 22,995,456 57,812,393 2.5141 1.944 1.936 1.944 1.928 1.959 29,812,348 1.9392 -1.18%
2022-08-01 0 2.550 2.540 2.550 2.510 2.570 18,670,781 47,434,532 2.5406 1.967 1.959 1.967 1.936 1.982 24,205,644 1.9596 -0.39%
2022-07-29 0 2.560 2.550 2.560 2.540 2.600 22,861,372 58,596,393 2.5631 1.975 1.967 1.975 1.959 2.005 29,638,515 1.9770 -0.78%
2022-07-28 0 2.580 2.570 2.580 2.570 2.600 17,179,954 44,337,850 2.5808 1.990 1.982 1.990 1.982 2.005 22,272,868 1.9907 -0.77%
2022-07-27 0 2.600 2.590 2.600 2.580 2.620 11,908,453 30,897,701 2.5946 2.005 1.998 2.005 1.990 2.021 15,438,656 2.0013 -0.38%
2022-07-26 0 2.610 2.610 2.620 2.580 2.620 12,387,684 32,256,421 2.6039 2.013 2.013 2.021 1.990 2.021 16,059,953 2.0085 0.00%
2022-07-25 0 2.610 2.600 2.610 2.570 2.630 14,560,760 37,824,295 2.5977 2.013 2.005 2.013 1.982 2.029 18,877,227 2.0037 0.77%
2022-07-22 0 2.590 2.580 2.590 2.550 2.600 21,162,520 54,527,562 2.5766 1.998 1.990 1.998 1.967 2.005 27,436,047 1.9874 1.57%
2022-07-21 0 2.550 2.540 2.550 2.540 2.590 16,738,252 42,816,443 2.5580 1.967 1.959 1.967 1.959 1.998 21,700,226 1.9731 -0.78%
2022-07-20 0 2.570 2.570 2.580 2.570 2.610 11,831,067 30,563,165 2.5833 1.982 1.982 1.990 1.982 2.013 15,338,330 1.9926 -0.77%
2022-07-19 0 2.590 2.580 2.590 2.570 2.600 13,425,846 34,665,837 2.5820 1.998 1.990 1.998 1.982 2.005 17,405,873 1.9916 0.78%
2022-07-18 0 2.570 2.560 2.570 2.540 2.580 28,543,083 73,004,037 2.5577 1.982 1.975 1.982 1.959 1.990 37,004,542 1.9728 1.58%
2022-07-15 0 2.530 2.520 2.530 2.530 2.570 27,036,574 68,738,493 2.5424 1.951 1.944 1.951 1.951 1.982 35,051,436 1.9611 -1.56%
2022-07-14 0 2.570 2.560 2.570 2.550 2.640 54,950,075 141,784,546 2.5802 1.982 1.975 1.982 1.967 2.036 71,239,760 1.9902 -2.28%
2022-07-13 0 2.630 2.620 2.630 2.630 2.670 24,402,102 64,615,946 2.6480 2.029 2.021 2.029 2.029 2.059 31,635,987 2.0425 -1.13%
2022-07-12 0 2.660 2.660 2.670 2.650 2.680 15,091,963 40,169,643 2.6617 2.052 2.052 2.059 2.044 2.067 19,565,903 2.0530 0.00%
2022-07-11 0 2.660 2.650 2.660 2.650 2.670 15,190,299 40,384,768 2.6586 2.052 2.044 2.052 2.044 2.059 19,693,390 2.0507 -0.37%
2022-07-08 0 2.670 2.670 2.680 2.650 2.690 12,589,487 33,556,689 2.6655 2.059 2.059 2.067 2.044 2.075 16,321,580 2.0560 0.00%
2022-07-07 0 2.670 2.670 2.680 2.650 2.680 35,868,668 95,599,153 2.6653 2.059 2.059 2.067 2.044 2.067 46,501,762 2.0558 -0.37%
2022-07-06 0 2.680 2.670 2.680 2.660 2.730 36,303,435 97,261,742 2.6791 2.067 2.059 2.067 2.052 2.106 47,065,413 2.0665 -1.47%
2022-07-05 0 2.720 2.710 2.720 2.700 2.750 18,287,469 49,782,843 2.7222 2.098 2.090 2.098 2.083 2.121 23,708,701 2.0998 -0.37%
2022-07-04 0 2.730 2.720 2.730 2.700 2.790 38,493,859 105,205,542 2.7330 2.106 2.098 2.106 2.083 2.152 49,905,178 2.1081 -2.50%
2022-06-30 0 2.800 2.800 2.810 2.790 2.840 17,120,794 48,088,654 2.8088 2.160 2.160 2.167 2.152 2.191 22,196,171 2.1665 -1.06%
2022-06-29 0 2.830 2.820 2.830 2.810 2.840 10,959,063 30,946,684 2.8238 2.183 2.175 2.183 2.167 2.191 14,207,824 2.1781 0.35%
2022-06-28 0 2.820 2.810 2.820 2.780 2.820 31,365,532 87,971,797 2.8047 2.175 2.167 2.175 2.144 2.175 40,663,693 2.1634 0.36%
2022-06-27 0 2.810 2.800 2.810 2.770 2.810 16,190,915 45,176,904 2.7903 2.167 2.160 2.167 2.137 2.167 20,990,634 2.1522 1.44%
2022-06-24 0 2.770 2.770 2.780 2.750 2.800 13,253,113 36,689,363 2.7684 2.137 2.137 2.144 2.121 2.160 17,181,934 2.1353 -0.72%
2022-06-23 0 2.790 2.780 2.790 2.750 2.800 13,010,216 36,115,580 2.7759 2.152 2.144 2.152 2.121 2.160 16,867,032 2.1412 0.36%
2022-06-22 0 2.780 2.770 2.780 2.760 2.790 15,494,483 43,003,050 2.7754 2.144 2.137 2.144 2.129 2.152 20,087,748 2.1408 0.00%
2022-06-21 0 2.780 2.770 2.780 2.720 2.790 21,061,238 58,267,276 2.7666 2.144 2.137 2.144 2.098 2.152 27,304,740 2.1340 2.21%
2022-06-20 0 2.720 2.710 2.720 2.710 2.750 25,584,127 69,598,190 2.7204 2.098 2.090 2.098 2.090 2.121 33,168,418 2.0983 0.37%
2022-06-17 0 2.710 2.710 2.720 2.710 2.760 36,542,552 99,871,654 2.7330 2.090 2.090 2.098 2.090 2.129 47,375,415 2.1081 -1.81%
2022-06-16 0 2.760 2.740 2.760 2.710 2.810 36,803,072 101,777,177 2.7655 2.129 2.113 2.129 2.090 2.167 47,713,165 2.1331 -0.36%
2022-06-15 0 2.770 2.770 2.780 2.750 2.910 84,520,306 238,188,478 2.8181 2.137 2.137 2.144 2.121 2.245 109,575,943 2.1737 -3.83%
2022-06-14 0 3.130 3.120 3.130 3.030 3.140 68,494,675 211,684,051 3.0905 2.222 2.215 2.222 2.151 2.229 96,492,678 2.1938 1.29%
2022-06-13 0 3.090 3.080 3.090 2.990 3.100 48,863,239 149,038,293 3.0501 2.193 2.186 2.193 2.122 2.201 68,836,662 2.1651 1.31%
2022-06-10 0 3.050 3.040 3.050 3.030 3.060 26,075,779 79,463,393 3.0474 2.165 2.158 2.165 2.151 2.172 36,734,560 2.1632 0.00%
2022-06-09 0 3.050 3.040 3.050 3.020 3.060 23,617,617 71,898,766 3.0443 2.165 2.158 2.165 2.144 2.172 33,271,595 2.1610 0.66%
2022-06-08 0 3.030 3.020 3.030 3.000 3.040 15,744,732 47,413,805 3.0114 2.151 2.144 2.151 2.130 2.158 22,180,576 2.1376 -0.33%
2022-06-07 0 3.040 3.030 3.040 2.980 3.040 13,927,840 42,045,822 3.0188 2.158 2.151 2.158 2.115 2.158 19,621,008 2.1429 0.66%
2022-06-06 0 3.020 3.010 3.020 2.980 3.020 17,554,576 52,503,637 2.9909 2.144 2.137 2.144 2.115 2.144 24,730,215 2.1231 0.33%
2022-06-02 0 3.010 3.010 3.020 3.000 3.070 18,348,289 55,402,575 3.0195 2.137 2.137 2.144 2.130 2.179 25,848,368 2.1434 -1.63%
2022-06-01 0 3.060 3.050 3.060 3.020 3.060 17,128,889 52,107,736 3.0421 2.172 2.165 2.172 2.144 2.172 24,130,524 2.1594 0.66%
2022-05-31 0 3.040 3.030 3.040 3.000 3.050 73,347,563 222,804,548 3.0377 2.158 2.151 2.158 2.130 2.165 103,329,241 2.1563 1.00%
2022-05-30 0 3.010 3.010 3.020 2.980 3.020 21,551,401 64,797,117 3.0066 2.137 2.137 2.144 2.115 2.144 30,360,789 2.1342 0.67%
2022-05-27 0 2.990 2.980 2.990 2.980 3.010 23,232,500 69,612,268 2.9963 2.122 2.115 2.122 2.115 2.137 32,729,057 2.1269 -0.66%
2022-05-26 0 3.010 3.000 3.010 2.960 3.010 14,912,020 44,581,630 2.9896 2.137 2.130 2.137 2.101 2.137 21,007,483 2.1222 0.67%
2022-05-25 0 2.990 2.980 2.990 2.950 3.000 14,141,657 42,213,493 2.9850 2.122 2.115 2.122 2.094 2.130 19,922,225 2.1189 1.36%
2022-05-24 0 2.950 2.950 2.960 2.940 3.000 15,922,813 47,152,259 2.9613 2.094 2.094 2.101 2.087 2.130 22,431,450 2.1021 -1.67%
2022-05-23 0 3.000 2.990 3.000 2.960 3.000 15,392,024 46,018,142 2.9897 2.130 2.122 2.130 2.101 2.130 21,683,695 2.1222 0.67%
2022-05-20 0 2.980 2.970 2.980 2.920 2.980 32,065,664 94,604,294 2.9503 2.115 2.108 2.115 2.073 2.115 45,172,881 2.0943 2.41%
2022-05-19 0 2.910 2.900 2.910 2.880 2.920 16,047,826 46,625,079 2.9054 2.066 2.059 2.066 2.044 2.073 22,607,563 2.0624 0.00%
2022-05-18 0 2.910 2.900 2.910 2.890 2.920 18,780,042 54,620,517 2.9084 2.066 2.059 2.066 2.051 2.073 26,456,605 2.0645 0.34%
2022-05-17 0 2.900 2.890 2.900 2.860 2.900 16,677,056 48,126,901 2.8858 2.059 2.051 2.059 2.030 2.059 23,493,999 2.0485 1.05%
2022-05-16 0 2.870 2.870 2.880 2.850 2.890 14,455,531 41,460,694 2.8682 2.037 2.037 2.044 2.023 2.051 20,364,399 2.0359 0.00%
2022-05-13 0 2.870 2.860 2.870 2.850 2.880 20,619,779 59,002,345 2.8614 2.037 2.030 2.037 2.023 2.044 29,048,356 2.0312 0.70%
2022-05-12 0 2.850 2.850 2.860 2.840 2.880 20,848,018 59,588,431 2.8582 2.023 2.023 2.030 2.016 2.044 29,369,890 2.0289 -0.35%
2022-05-11 0 2.860 2.850 2.860 2.840 2.890 17,341,754 49,605,130 2.8604 2.030 2.023 2.030 2.016 2.051 24,430,400 2.0305 0.00%
2022-05-10 0 2.860 2.860 2.870 2.830 2.890 28,852,069 82,507,447 2.8597 2.030 2.030 2.037 2.009 2.051 40,645,691 2.0299 -0.35%
2022-05-06 0 2.870 2.860 2.870 2.860 2.920 21,060,482 60,651,470 2.8799 2.037 2.030 2.037 2.030 2.073 29,669,201 2.0443 -1.37%
2022-05-05 0 2.910 2.900 2.910 2.890 2.970 19,585,050 57,113,316 2.9162 2.066 2.059 2.066 2.051 2.108 27,590,669 2.0700 -1.36%
2022-05-04 0 2.950 2.940 2.950 2.910 2.960 10,997,567 32,301,563 2.9372 2.094 2.087 2.094 2.066 2.101 15,492,952 2.0849 1.37%
2022-05-03 0 2.910 2.900 2.910 2.870 2.950 17,171,782 49,888,547 2.9053 2.066 2.059 2.066 2.037 2.094 24,190,950 2.0623 -2.68%
2022-04-29 0 2.990 2.980 2.990 2.870 2.990 16,879,257 49,772,939 2.9488 2.122 2.115 2.122 2.037 2.122 23,778,852 2.0932 1.36%
2022-04-28 0 2.950 2.940 2.950 2.860 2.960 14,329,388 42,081,704 2.9367 2.094 2.087 2.094 2.030 2.101 20,186,694 2.0846 2.79%
2022-04-27 0 2.870 2.860 2.870 2.810 2.890 26,131,392 74,786,560 2.8619 2.037 2.030 2.037 1.995 2.051 36,812,905 2.0315 -0.35%
2022-04-26 0 2.880 2.870 2.880 2.870 2.950 24,731,188 72,039,033 2.9129 2.044 2.037 2.044 2.037 2.094 34,840,352 2.0677 -1.37%
2022-04-25 0 2.920 2.920 2.930 2.920 2.980 24,535,204 72,344,882 2.9486 2.073 2.073 2.080 2.073 2.115 34,564,257 2.0931 -2.67%
2022-04-22 0 3.000 2.990 3.000 2.950 3.000 14,461,662 43,212,178 2.9881 2.130 2.122 2.130 2.094 2.130 20,373,036 2.1210 1.01%
2022-04-21 0 2.970 2.960 2.970 2.970 3.010 20,834,118 62,117,035 2.9815 2.108 2.101 2.108 2.108 2.137 29,350,308 2.1164 -1.33%
2022-04-20 0 3.010 3.010 3.020 2.990 3.020 19,767,564 59,357,035 3.0027 2.137 2.137 2.144 2.122 2.144 27,847,788 2.1315 0.00%
2022-04-19 0 3.010 3.000 3.010 2.970 3.040 23,668,630 71,033,507 3.0012 2.137 2.130 2.137 2.108 2.158 33,343,461 2.1304 0.00%
2022-04-14 0 3.010 3.010 3.020 3.000 3.030 13,038,208 39,288,061 3.0133 2.137 2.137 2.144 2.130 2.151 18,367,729 2.1390 -0.33%
2022-04-13 0 3.020 3.010 3.020 2.990 3.020 8,886,030 26,739,271 3.0091 2.144 2.137 2.144 2.122 2.144 12,518,299 2.1360 1.00%
2022-04-12 0 2.990 2.990 3.000 2.980 3.030 15,069,905 45,194,923 2.9990 2.122 2.122 2.130 2.115 2.151 21,229,906 2.1288 -0.66%
2022-04-11 0 3.010 3.000 3.010 3.000 3.050 21,267,211 64,055,638 3.0119 2.137 2.130 2.137 2.130 2.165 29,960,433 2.1380 -0.99%
2022-04-08 0 3.040 3.030 3.040 2.990 3.050 13,921,158 42,160,068 3.0285 2.158 2.151 2.158 2.122 2.165 19,611,595 2.1498 1.67%
2022-04-07 0 2.990 2.990 3.000 2.990 3.060 17,499,599 52,666,222 3.0096 2.122 2.122 2.130 2.122 2.172 24,652,766 2.1363 -1.64%
2022-04-06 0 3.040 3.030 3.040 2.980 3.050 24,752,770 74,941,702 3.0276 2.158 2.151 2.158 2.115 2.165 34,870,756 2.1491 1.00%
2022-04-04 0 3.010 3.000 3.010 2.970 3.030 8,915,787 26,793,046 3.0051 2.137 2.130 2.137 2.108 2.151 12,560,220 2.1332 1.01%
2022-04-01 0 2.980 2.970 2.980 2.910 2.980 18,959,232 55,849,188 2.9458 2.115 2.108 2.115 2.066 2.115 26,709,041 2.0910 1.02%
2022-03-31 0 2.950 2.940 2.950 2.920 2.990 32,723,377 96,876,119 2.9605 2.094 2.087 2.094 2.073 2.122 46,099,442 2.1015 -1.01%
2022-03-30 0 2.980 2.980 2.990 2.940 3.030 88,785,378 264,178,890 2.9755 2.115 2.115 2.122 2.087 2.151 125,077,444 2.1121 -3.87%
2022-03-29 0 3.100 3.090 3.100 3.020 3.100 25,230,181 77,265,644 3.0624 2.201 2.193 2.201 2.144 2.201 35,543,314 2.1738 0.32%
2022-03-28 0 3.090 3.080 3.090 3.000 3.090 32,024,384 97,893,108 3.0568 2.193 2.186 2.193 2.130 2.193 45,114,727 2.1699 1.98%
2022-03-25 0 3.030 3.020 3.030 2.970 3.050 34,934,976 105,560,130 3.0216 2.151 2.144 2.151 2.108 2.165 49,215,058 2.1449 1.34%
2022-03-24 0 2.990 2.980 2.990 2.940 2.990 16,386,926 48,670,886 2.9701 2.122 2.115 2.122 2.087 2.122 23,085,274 2.1083 0.34%
2022-03-23 0 2.980 2.970 2.980 2.950 2.980 15,615,002 46,303,579 2.9653 2.115 2.108 2.115 2.094 2.115 21,997,817 2.1049 0.68%
2022-03-22 0 2.960 2.950 2.960 2.900 2.960 19,587,244 57,541,051 2.9377 2.101 2.094 2.101 2.059 2.101 27,593,760 2.0853 1.72%
2022-03-21 0 2.910 2.900 2.910 2.890 2.970 20,378,424 59,564,998 2.9229 2.066 2.059 2.066 2.051 2.108 28,708,344 2.0748 -1.69%
2022-03-18 0 2.960 2.950 2.960 2.880 2.970 45,773,013 134,819,365 2.9454 2.101 2.094 2.101 2.044 2.108 64,483,270 2.0908 1.37%
2022-03-17 0 2.920 2.910 2.920 2.800 2.930 52,153,160 149,903,101 2.8743 2.073 2.066 2.073 1.988 2.080 73,471,377 2.0403 5.04%
2022-03-16 0 2.780 2.770 2.780 2.660 2.790 65,363,713 178,697,122 2.7339 1.973 1.966 1.973 1.888 1.980 92,081,899 1.9406 4.12%
2022-03-15 0 2.670 2.660 2.670 2.640 2.860 100,538,262 275,046,125 2.7357 1.895 1.888 1.895 1.874 2.030 141,634,458 1.9419 -6.97%
2022-03-14 0 2.870 2.870 2.880 2.870 2.930 30,892,248 89,311,996 2.8911 2.037 2.037 2.044 2.037 2.080 43,519,817 2.0522 -1.71%
2022-03-11 0 2.920 2.920 2.930 2.880 2.950 20,535,466 59,850,820 2.9145 2.073 2.073 2.080 2.044 2.094 28,929,579 2.0688 -0.34%
2022-03-10 0 2.930 2.920 2.930 2.900 2.960 21,049,949 61,629,839 2.9278 2.080 2.073 2.080 2.059 2.101 29,654,363 2.0783 1.74%
2022-03-09 0 2.880 2.870 2.880 2.810 2.930 45,646,541 130,892,291 2.8675 2.044 2.037 2.044 1.995 2.080 64,305,101 2.0355 -0.69%
2022-03-08 0 2.900 2.900 2.910 2.900 2.970 38,279,055 112,319,292 2.9342 2.059 2.059 2.066 2.059 2.108 53,926,068 2.0828 -1.69%
2022-03-07 0 2.950 2.950 2.960 2.950 3.010 42,803,767 127,414,104 2.9767 2.094 2.094 2.101 2.094 2.137 60,300,310 2.1130 -2.32%
2022-03-04 0 3.020 3.020 3.030 3.020 3.070 25,606,206 77,887,413 3.0417 2.144 2.144 2.151 2.144 2.179 36,073,043 2.1592 -2.27%
2022-03-03 0 3.090 3.080 3.090 3.060 3.130 19,313,107 59,668,575 3.0895 2.193 2.186 2.193 2.172 2.222 27,207,566 2.1931 0.98%
2022-03-02 0 3.060 3.040 3.060 3.030 3.060 18,670,886 56,884,138 3.0467 2.172 2.158 2.172 2.151 2.172 26,302,830 2.1627 0.00%
2022-03-01 0 3.060 3.050 3.060 3.020 3.080 22,410,104 68,312,398 3.0483 2.172 2.165 2.172 2.144 2.186 31,570,497 2.1638 0.66%
2022-02-28 0 3.040 3.030 3.040 3.000 3.050 31,239,471 94,565,190 3.0271 2.158 2.151 2.158 2.130 2.165 44,008,972 2.1488 -0.33%
2022-02-25 0 3.050 3.040 3.050 3.040 3.080 37,779,311 115,748,670 3.0638 2.165 2.158 2.165 2.158 2.186 53,222,048 2.1748 -0.65%
2022-02-24 0 3.070 3.060 3.070 3.050 3.140 30,331,129 93,687,209 3.0888 2.179 2.172 2.179 2.165 2.229 42,729,334 2.1926 -2.54%
2022-02-23 0 3.150 3.140 3.150 3.100 3.150 19,640,686 61,364,236 3.1243 2.236 2.229 2.236 2.201 2.236 27,669,047 2.2178 0.96%
2022-02-22 0 3.120 3.110 3.120 3.100 3.160 24,198,350 75,585,081 3.1236 2.215 2.208 2.215 2.201 2.243 34,089,710 2.2172 -1.27%
2022-02-21 0 3.160 3.150 3.160 3.140 3.180 14,564,980 45,973,913 3.1565 2.243 2.236 2.243 2.229 2.257 20,518,587 2.2406 -0.63%
2022-02-18 0 3.180 3.170 3.180 3.140 3.190 22,290,790 70,703,656 3.1719 2.257 2.250 2.257 2.229 2.264 31,402,412 2.2515 0.95%
2022-02-17 0 3.150 3.140 3.150 3.130 3.170 16,464,848 51,834,436 3.1482 2.236 2.229 2.236 2.222 2.250 23,195,048 2.2347 -0.94%
2022-02-16 0 3.180 3.170 3.180 3.150 3.190 15,448,171 49,029,251 3.1738 2.257 2.250 2.257 2.236 2.264 21,762,792 2.2529 1.60%
2022-02-15 0 3.130 3.130 3.140 3.120 3.230 32,714,618 103,387,694 3.1603 2.222 2.222 2.229 2.215 2.293 46,087,102 2.2433 -2.19%
2022-02-14 0 3.200 3.190 3.200 3.190 3.290 21,959,050 70,720,432 3.2206 2.271 2.264 2.271 2.264 2.335 30,935,070 2.2861 -2.44%
2022-02-11 0 3.280 3.280 3.290 3.240 3.290 26,780,523 87,652,197 3.2730 2.328 2.328 2.335 2.300 2.335 37,727,376 2.3233 0.61%
2022-02-10 0 3.260 3.250 3.260 3.210 3.260 25,034,450 81,186,396 3.2430 2.314 2.307 2.314 2.279 2.314 35,267,576 2.3020 0.93%
2022-02-09 0 3.230 3.220 3.230 3.220 3.250 19,533,777 63,190,825 3.2350 2.293 2.286 2.293 2.286 2.307 27,518,438 2.2963 0.00%
2022-02-08 0 3.230 3.220 3.230 3.190 3.250 22,339,388 72,045,393 3.2250 2.293 2.286 2.293 2.264 2.307 31,470,875 2.2893 0.94%
2022-02-07 0 3.200 3.200 3.210 3.150 3.210 21,240,947 67,834,966 3.1936 2.271 2.271 2.279 2.236 2.279 29,923,434 2.2670 1.59%
2022-02-04 0 3.150 3.140 3.150 3.110 3.160 16,777,551 52,633,028 3.1371 2.236 2.229 2.236 2.208 2.243 23,635,572 2.2269 1.61%
2022-01-31 0 3.100 3.090 3.100 3.030 3.100 12,008,000 37,014,077 3.0825 2.201 2.193 2.201 2.151 2.201 16,916,411 2.1881 0.65%
2022-01-28 0 3.080 3.070 3.080 3.060 3.120 15,769,646 48,560,824 3.0794 2.186 2.179 2.186 2.172 2.215 22,215,674 2.1859 -1.28%
2022-01-27 0 3.120 3.110 3.120 3.080 3.200 27,751,668 86,362,243 3.1120 2.215 2.208 2.215 2.186 2.271 39,095,488 2.2090 -2.19%
2022-01-26 0 3.190 3.180 3.190 3.160 3.200 18,569,338 59,240,109 3.1902 2.264 2.257 2.264 2.243 2.271 26,159,773 2.2645 0.31%
2022-01-25 0 3.180 3.160 3.180 3.150 3.260 26,056,494 83,038,539 3.1869 2.257 2.243 2.257 2.236 2.314 36,707,392 2.2622 -2.15%
2022-01-24 0 3.250 3.240 3.250 3.220 3.280 26,237,979 85,273,669 3.2500 2.307 2.300 2.307 2.286 2.328 36,963,061 2.3070 -0.31%
2022-01-21 0 3.260 3.250 3.260 3.200 3.260 27,975,761 90,358,012 3.2299 2.314 2.307 2.314 2.271 2.314 39,411,182 2.2927 1.24%
2022-01-20 0 3.220 3.210 3.220 3.160 3.220 37,804,810 121,125,646 3.2040 2.286 2.279 2.286 2.243 2.286 53,257,970 2.2743 1.26%
2022-01-19 0 3.180 3.170 3.180 3.130 3.190 32,374,103 102,256,565 3.1586 2.257 2.250 2.257 2.222 2.264 45,607,398 2.2421 0.63%
2022-01-18 0 3.160 3.150 3.160 3.110 3.160 23,945,878 75,261,666 3.1430 2.243 2.236 2.243 2.208 2.243 33,734,037 2.2310 0.96%
2022-01-17 0 3.130 3.120 3.130 3.100 3.150 23,388,654 72,897,050 3.1168 2.222 2.215 2.222 2.201 2.236 32,949,041 2.2124 -0.32%
2022-01-14 0 3.140 3.130 3.140 3.110 3.150 45,213,168 141,584,500 3.1315 2.229 2.222 2.229 2.208 2.236 63,694,582 2.2229 0.32%
2022-01-13 0 3.130 3.120 3.130 3.110 3.160 29,222,928 91,509,897 3.1314 2.222 2.215 2.222 2.208 2.243 41,168,143 2.2228 0.64%
2022-01-12 0 3.110 3.100 3.110 3.090 3.140 23,648,021 73,580,505 3.1115 2.208 2.201 2.208 2.193 2.229 33,314,427 2.2087 -0.64%
2022-01-11 0 3.130 3.120 3.130 3.080 3.130 26,459,033 82,284,371 3.1099 2.222 2.215 2.222 2.186 2.222 37,274,474 2.2075 0.97%
2022-01-10 0 3.100 3.090 3.100 3.060 3.100 19,517,726 60,080,076 3.0782 2.201 2.193 2.201 2.172 2.201 27,495,826 2.1851 0.98%
2022-01-07 0 3.070 3.060 3.070 2.980 3.070 33,442,718 101,207,459 3.0263 2.179 2.172 2.179 2.115 2.179 47,112,822 2.1482 2.68%
2022-01-06 0 2.990 2.980 2.990 2.970 3.020 16,884,354 50,561,933 2.9946 2.122 2.115 2.122 2.108 2.144 23,786,032 2.1257 0.00%
2022-01-05 0 2.990 2.990 3.000 2.990 3.040 28,335,804 85,505,979 3.0176 2.122 2.122 2.130 2.122 2.158 39,918,397 2.1420 -0.33%
2022-01-04 0 3.000 3.000 3.010 2.990 3.020 15,543,125 46,707,614 3.0050 2.130 2.130 2.137 2.122 2.144 21,896,560 2.1331 0.00%
2022-01-03 0 3.000 2.990 3.000 2.960 3.010 4,948,115 14,766,154 2.9842 2.130 2.122 2.130 2.101 2.137 6,970,715 2.1183 0.67%
2021-12-31 0 2.980 2.970 2.980 2.970 3.000 4,085,320 12,188,460 2.9835 2.115 2.108 2.115 2.108 2.130 5,755,243 2.1178 0.68%
2021-12-30 0 2.960 2.950 2.960 2.940 2.990 12,403,568 36,823,544 2.9688 2.101 2.094 2.101 2.087 2.122 17,473,672 2.1074 -1.33%
2021-12-29 0 3.000 3.000 3.010 2.990 3.020 9,895,090 29,720,745 3.0036 2.130 2.130 2.137 2.122 2.144 13,939,824 2.1321 -0.33%
2021-12-28 0 3.010 3.000 3.010 2.990 3.030 15,736,329 47,325,653 3.0074 2.137 2.130 2.137 2.122 2.151 22,168,738 2.1348 0.00%
2021-12-24 0 3.010 3.000 3.010 3.010 3.030 5,695,297 17,174,458 3.0156 2.137 2.130 2.137 2.137 2.151 8,023,317 2.1406 0.00%
2021-12-23 0 3.010 3.010 3.020 2.960 3.020 13,997,554 41,993,711 3.0001 2.137 2.137 2.144 2.101 2.144 19,719,219 2.1296 1.35%
2021-12-22 0 2.970 2.960 2.970 2.940 2.980 12,747,390 37,708,085 2.9581 2.108 2.101 2.108 2.087 2.115 17,958,035 2.0998 0.00%
2021-12-21 0 2.970 2.960 2.970 2.930 2.980 11,432,599 33,851,739 2.9610 2.108 2.101 2.108 2.080 2.115 16,105,808 2.1018 2.06%
2021-12-20 0 2.910 2.910 2.920 2.910 2.960 17,368,993 50,924,288 2.9319 2.066 2.066 2.073 2.066 2.101 24,468,773 2.0812 -0.68%
2021-12-17 0 2.930 2.930 2.940 2.920 2.980 64,543,826 189,789,220 2.9405 2.080 2.080 2.087 2.073 2.115 90,926,873 2.0873 -1.35%
2021-12-16 0 2.970 2.960 2.970 2.940 2.980 21,453,070 63,515,049 2.9607 2.108 2.101 2.108 2.087 2.115 30,222,264 2.1016 0.34%
2021-12-15 0 2.960 2.950 2.960 2.950 2.990 36,167,070 107,213,267 2.9644 2.101 2.094 2.101 2.094 2.122 50,950,785 2.1043 -0.67%
2021-12-14 0 2.980 2.970 2.980 2.960 3.040 57,974,287 172,937,512 2.9830 2.115 2.108 2.115 2.101 2.158 81,671,958 2.1175 -1.65%
2021-12-13 0 3.030 3.020 3.030 3.030 3.090 25,733,107 78,529,969 3.0517 2.151 2.144 2.151 2.151 2.193 36,251,817 2.1662 -1.30%
2021-12-10 0 3.070 3.060 3.070 3.060 3.110 13,405,719 41,227,242 3.0753 2.179 2.172 2.179 2.172 2.208 18,885,464 2.1830 -1.29%
2021-12-09 0 3.110 3.100 3.110 3.070 3.110 25,695,990 79,607,015 3.0980 2.208 2.201 2.208 2.179 2.208 36,199,528 2.1991 1.63%
2021-12-08 0 3.060 3.060 3.070 3.060 3.140 28,880,684 89,028,552 3.0826 2.172 2.172 2.179 2.172 2.229 40,686,003 2.1882 -2.55%
2021-12-07 0 3.140 3.130 3.140 3.090 3.140 25,828,557 80,684,339 3.1238 2.229 2.222 2.229 2.193 2.229 36,386,283 2.2174 1.62%
2021-12-06 0 3.090 3.080 3.090 3.070 3.140 29,878,023 92,669,675 3.1016 2.193 2.186 2.193 2.179 2.229 42,091,016 2.2016 -0.64%
2021-12-03 0 3.110 3.100 3.110 3.070 3.130 25,042,206 77,622,277 3.0997 2.208 2.201 2.208 2.179 2.222 35,278,502 2.2003 0.00%
2021-12-02 0 3.110 3.100 3.110 3.010 3.120 38,149,025 117,670,553 3.0845 2.208 2.201 2.208 2.137 2.215 53,742,887 2.1895 2.64%
2021-12-01 0 3.030 3.020 3.030 2.990 3.080 40,248,581 122,520,915 3.0441 2.151 2.144 2.151 2.122 2.186 56,700,661 2.1608 1.00%
2021-11-30 0 3.000 3.000 3.010 2.980 3.040 42,794,648 128,540,384 3.0037 2.130 2.130 2.137 2.115 2.158 60,287,463 2.1321 -0.99%
2021-11-29 0 3.030 3.030 3.040 3.000 3.050 20,106,177 60,714,915 3.0197 2.151 2.151 2.158 2.130 2.165 28,324,813 2.1435 0.00%
2021-11-26 0 3.030 3.020 3.030 3.020 3.100 23,473,812 71,685,107 3.0538 2.151 2.144 2.151 2.144 2.201 33,069,008 2.1677 -2.57%
2021-11-25 0 3.110 3.100 3.110 3.090 3.120 12,045,531 37,378,434 3.1031 2.208 2.201 2.208 2.193 2.215 16,969,283 2.2027 0.00%
2021-11-24 0 3.110 3.110 3.120 3.100 3.150 11,913,754 37,215,853 3.1238 2.208 2.208 2.215 2.201 2.236 16,783,641 2.2174 -0.96%
2021-11-23 0 3.140 3.130 3.140 3.120 3.170 14,236,764 44,682,604 3.1385 2.229 2.222 2.229 2.215 2.250 20,056,209 2.2279 0.32%
2021-11-22 0 3.130 3.120 3.130 3.120 3.190 17,823,232 55,965,592 3.1400 2.222 2.215 2.222 2.215 2.264 25,108,687 2.2289 -1.88%
2021-11-19 0 3.190 3.180 3.190 3.150 3.210 18,484,439 58,886,931 3.1858 2.264 2.257 2.264 2.236 2.279 26,040,171 2.2614 0.00%
2021-11-18 0 3.190 3.180 3.190 3.150 3.190 13,215,802 41,916,555 3.1717 2.264 2.257 2.264 2.236 2.264 18,617,916 2.2514 0.00%
2021-11-17 0 3.190 3.190 3.200 3.160 3.200 14,557,462 46,271,388 3.1785 2.264 2.264 2.271 2.243 2.271 20,507,996 2.2563 0.00%
2021-11-16 0 3.190 3.180 3.190 3.150 3.190 8,300,972 26,344,904 3.1737 2.264 2.257 2.264 2.236 2.264 11,694,092 2.2528 0.31%
2021-11-15 0 3.180 3.170 3.180 3.120 3.190 13,171,974 41,541,365 3.1538 2.257 2.250 2.257 2.215 2.264 18,556,173 2.2387 0.32%
2021-11-12 0 3.170 3.160 3.170 3.130 3.200 23,754,983 75,041,488 3.1590 2.250 2.243 2.250 2.222 2.271 33,465,111 2.2424 -0.31%
2021-11-11 0 3.180 3.170 3.180 3.040 3.180 45,633,449 142,960,542 3.1328 2.257 2.250 2.257 2.158 2.257 64,286,657 2.2238 4.26%
2021-11-10 0 3.050 3.050 3.060 2.980 3.060 32,701,824 98,513,597 3.0125 2.165 2.165 2.172 2.115 2.172 46,069,079 2.1384 0.00%
2021-11-09 0 3.050 3.040 3.050 3.020 3.090 10,242,377 31,167,982 3.0430 2.165 2.158 2.165 2.144 2.193 14,429,069 2.1601 -0.65%
2021-11-08 0 3.070 3.070 3.080 3.040 3.130 13,727,478 42,192,550 3.0736 2.179 2.179 2.186 2.158 2.222 19,338,746 2.1818 0.99%
2021-11-05 0 3.040 3.030 3.040 3.030 3.130 36,171,085 110,591,884 3.0575 2.158 2.151 2.158 2.151 2.222 50,956,441 2.1703 -2.56%
2021-11-04 0 3.120 3.110 3.120 3.100 3.150 24,439,051 76,360,095 3.1245 2.215 2.208 2.215 2.201 2.236 34,428,800 2.2179 -0.32%
2021-11-03 0 3.130 3.130 3.140 3.080 3.150 17,819,008 55,682,906 3.1249 2.222 2.222 2.229 2.186 2.236 25,102,737 2.2182 1.95%
2021-11-02 0 3.070 3.060 3.070 3.060 3.180 18,128,481 56,265,497 3.1037 2.179 2.172 2.179 2.172 2.257 25,538,711 2.2031 -2.54%
2021-11-01 0 3.150 3.140 3.150 3.070 3.150 19,954,593 62,482,290 3.1312 2.236 2.229 2.236 2.179 2.236 28,111,267 2.2227 1.94%
2021-10-29 0 3.090 3.090 3.100 3.070 3.120 15,679,175 48,422,925 3.0884 2.193 2.193 2.201 2.179 2.215 22,088,222 2.1923 0.32%
2021-10-28 0 3.080 3.080 3.090 3.040 3.120 26,970,964 83,093,688 3.0809 2.186 2.186 2.193 2.158 2.215 37,995,662 2.1869 -1.28%
2021-10-27 0 3.120 3.120 3.130 3.090 3.130 9,018,737 28,107,000 3.1165 2.215 2.215 2.222 2.193 2.222 12,705,252 2.2122 0.00%
2021-10-26 0 3.120 3.120 3.130 3.110 3.190 24,498,143 76,928,700 3.1402 2.215 2.215 2.222 2.208 2.264 34,512,047 2.2290 -1.58%
2021-10-25 0 3.170 3.160 3.170 3.150 3.210 23,925,195 75,867,511 3.1710 2.250 2.243 2.250 2.236 2.279 33,704,900 2.2509 -1.25%
2021-10-22 0 3.210 3.200 3.210 3.170 3.260 37,698,843 121,567,680 3.2247 2.279 2.271 2.279 2.250 2.314 53,108,688 2.2890 1.58%
2021-10-21 0 3.160 3.150 3.160 3.110 3.180 29,151,226 92,031,162 3.1570 2.243 2.236 2.243 2.208 2.257 41,067,132 2.2410 1.61%
2021-10-20 0 3.110 3.110 3.120 3.090 3.140 16,238,516 50,498,529 3.1098 2.208 2.208 2.215 2.193 2.229 22,876,200 2.2075 -0.32%
2021-10-19 0 3.120 3.110 3.120 3.100 3.180 14,711,621 46,086,836 3.1327 2.215 2.208 2.215 2.201 2.257 20,725,169 2.2237 0.97%
2021-10-18 0 3.090 3.080 3.090 3.080 3.150 17,727,612 54,861,129 3.0947 2.193 2.186 2.193 2.186 2.236 24,973,982 2.1967 -1.28%
2021-10-15 0 3.130 3.120 3.130 3.080 3.160 20,122,593 62,918,596 3.1268 2.222 2.215 2.222 2.186 2.243 28,347,939 2.2195 0.32%
2021-10-12 0 3.120 3.110 3.120 3.090 3.200 35,801,037 112,003,096 3.1285 2.215 2.208 2.215 2.193 2.271 50,435,131 2.2207 -2.50%
2021-10-11 0 3.200 3.200 3.210 3.170 3.240 26,196,640 83,882,809 3.2020 2.271 2.271 2.279 2.250 2.300 36,904,824 2.2729 0.31%
2021-10-08 0 3.190 3.180 3.190 3.130 3.230 22,132,058 70,424,582 3.1820 2.264 2.257 2.264 2.222 2.293 31,178,797 2.2587 -1.24%
2021-10-07 0 3.230 3.220 3.230 3.060 3.240 29,114,921 93,325,089 3.2054 2.293 2.286 2.293 2.172 2.300 41,015,987 2.2753 4.53%
2021-10-06 0 3.090 3.080 3.090 3.040 3.100 8,750,283 26,943,439 3.0792 2.193 2.186 2.193 2.158 2.201 12,327,064 2.1857 0.98%
2021-10-05 0 3.060 3.060 3.070 3.040 3.150 21,314,175 65,748,542 3.0847 2.172 2.172 2.179 2.158 2.236 30,026,594 2.1897 -1.61%
2021-10-04 0 3.110 3.110 3.120 2.990 3.180 19,639,749 60,973,644 3.1046 2.208 2.208 2.215 2.122 2.257 27,667,727 2.2038 -0.64%
2021-09-30 0 3.130 3.120 3.130 3.070 3.150 23,607,538 73,517,324 3.1141 2.222 2.215 2.222 2.179 2.236 33,257,396 2.2106 0.32%
2021-09-29 0 3.120 3.120 3.130 3.030 3.140 35,072,062 108,323,542 3.0886 2.215 2.215 2.222 2.151 2.229 49,408,179 2.1924 2.30%
2021-09-28 0 3.050 3.040 3.050 2.970 3.080 42,581,220 129,904,158 3.0507 2.165 2.158 2.165 2.108 2.186 59,986,794 2.1655 3.39%
2021-09-27 0 2.950 2.950 2.960 2.940 3.020 36,106,022 107,781,577 2.9851 2.094 2.094 2.101 2.087 2.144 50,864,783 2.1190 -1.34%
2021-09-24 0 2.990 2.980 2.990 2.980 3.050 42,897,828 129,176,212 3.0113 2.122 2.115 2.122 2.115 2.165 60,432,819 2.1375 0.00%
2021-09-23 0 2.990 2.980 2.990 2.980 3.150 89,918,826 273,367,821 3.0402 2.122 2.115 2.122 2.115 2.236 126,674,202 2.1580 7.55%
2021-09-21 0 2.780 2.770 2.780 2.620 2.800 43,686,430 118,778,789 2.7189 1.973 1.966 1.973 1.860 1.988 61,543,771 1.9300 3.35%
2021-09-20 0 2.690 2.680 2.690 2.560 2.850 63,575,191 171,216,847 2.6931 1.909 1.902 1.909 1.817 2.023 89,562,297 1.9117 -5.94%
2021-09-17 0 2.860 2.850 2.860 2.860 3.020 142,014,685 408,683,350 2.8778 2.030 2.023 2.030 2.030 2.144 200,064,856 2.0428 -5.30%
2021-09-16 0 3.020 3.010 3.020 3.010 3.230 58,755,383 179,683,285 3.0582 2.144 2.137 2.144 2.137 2.293 82,772,336 2.1708 -6.50%
2021-09-15 0 3.230 3.220 3.230 3.220 3.300 25,448,960 82,612,636 3.2462 2.293 2.286 2.293 2.286 2.342 35,851,521 2.3043 -0.92%
2021-09-14 0 3.260 3.260 3.270 3.250 3.380 42,477,691 140,038,960 3.2968 2.314 2.314 2.321 2.307 2.399 59,840,946 2.3402 -2.98%
2021-09-13 0 3.360 3.350 3.360 3.310 3.370 32,395,225 108,352,705 3.3447 2.385 2.378 2.385 2.350 2.392 45,637,154 2.3742 0.00%
2021-09-10 0 3.360 3.360 3.370 3.320 3.380 24,072,357 80,856,263 3.3589 2.385 2.385 2.392 2.357 2.399 33,912,216 2.3843 1.51%
2021-09-09 0 3.310 3.300 3.310 3.300 3.380 27,574,696 91,606,835 3.3221 2.350 2.342 2.350 2.342 2.399 38,846,177 2.3582 -2.07%
2021-09-08 0 3.380 3.380 3.390 3.350 3.390 18,099,487 61,146,914 3.3784 2.399 2.399 2.406 2.378 2.406 25,497,865 2.3981 0.00%
2021-09-07 0 3.380 3.380 3.390 3.330 3.380 17,519,941 58,780,882 3.3551 2.399 2.399 2.406 2.364 2.399 24,681,423 2.3816 0.90%
2021-09-06 0 3.350 3.350 3.360 3.330 3.400 17,195,916 57,790,488 3.3607 2.378 2.378 2.385 2.364 2.413 24,224,949 2.3856 0.00%
2021-09-03 0 3.350 3.340 3.350 3.310 3.380 24,751,662 83,115,287 3.3580 2.378 2.371 2.378 2.350 2.399 34,869,195 2.3836 0.30%
2021-09-02 0 3.340 3.340 3.350 3.290 3.360 19,109,491 63,312,845 3.3132 2.371 2.371 2.378 2.335 2.385 26,920,720 2.3518 0.30%
2021-09-01 0 3.330 3.320 3.330 3.230 3.360 32,707,098 108,384,686 3.3138 2.364 2.357 2.364 2.293 2.385 46,076,509 2.3523 2.46%
2021-08-31 0 3.250 3.240 3.250 3.190 3.270 45,767,465 147,807,732 3.2295 2.307 2.300 2.307 2.264 2.321 64,475,454 2.2925 0.00%
2021-08-30 0 3.250 3.240 3.250 3.230 3.300 39,865,300 129,534,612 3.2493 2.307 2.300 2.307 2.293 2.342 56,160,710 2.3065 -1.81%
2021-08-27 0 3.310 3.290 3.310 3.260 3.320 16,583,866 54,486,520 3.2855 2.350 2.335 2.350 2.314 2.357 23,362,716 2.3322 0.91%
2021-08-26 0 3.280 3.280 3.290 3.260 3.310 11,321,802 37,166,379 3.2827 2.328 2.328 2.335 2.314 2.350 15,949,722 2.3302 -0.91%
2021-08-25 0 3.310 3.300 3.310 3.260 3.310 16,627,824 54,650,937 3.2867 2.350 2.342 2.350 2.314 2.350 23,424,642 2.3331 0.91%
2021-08-24 0 3.280 3.270 3.280 3.230 3.290 20,685,904 67,500,699 3.2631 2.328 2.321 2.328 2.293 2.335 29,141,510 2.3163 1.23%
2021-08-23 0 3.240 3.240 3.250 3.240 3.310 20,990,338 68,565,006 3.2665 2.300 2.300 2.307 2.300 2.350 29,570,385 2.3187 -0.61%
2021-08-20 0 3.260 3.260 3.270 3.250 3.290 16,006,374 52,239,492 3.2637 2.314 2.314 2.321 2.307 2.335 22,549,167 2.3167 -0.31%
2021-08-19 0 3.270 3.270 3.280 3.250 3.310 12,801,651 41,881,318 3.2716 2.321 2.321 2.328 2.307 2.350 18,034,476 2.3223 -1.21%
2021-08-18 0 3.310 3.310 3.320 3.270 3.340 14,052,086 46,592,770 3.3157 2.350 2.350 2.357 2.321 2.371 19,796,041 2.3536 0.91%
2021-08-17 0 3.280 3.270 3.280 3.270 3.340 17,827,424 58,776,824 3.2970 2.328 2.321 2.328 2.321 2.371 25,114,593 2.3403 -0.91%
2021-08-16 0 3.310 3.300 3.310 3.280 3.340 14,357,992 47,408,847 3.3019 2.350 2.342 2.350 2.328 2.371 20,226,990 2.3438 0.00%
2021-08-13 0 3.310 3.300 3.310 3.280 3.360 18,335,996 60,590,051 3.3044 2.350 2.342 2.350 2.328 2.385 25,831,050 2.3456 -1.19%
2021-08-12 0 3.350 3.340 3.350 3.330 3.390 13,163,750 44,215,285 3.3589 2.378 2.371 2.378 2.364 2.406 18,544,587 2.3843 0.00%
2021-08-11 0 3.350 3.340 3.350 3.300 3.360 28,052,151 93,815,572 3.3443 2.378 2.371 2.378 2.342 2.385 39,518,797 2.3739 1.52%
2021-08-10 0 3.300 3.290 3.300 3.230 3.310 26,617,393 87,101,171 3.2723 2.342 2.335 2.342 2.293 2.350 37,497,565 2.3228 1.85%
2021-08-09 0 3.240 3.230 3.240 3.170 3.270 28,559,843 92,513,829 3.2393 2.300 2.293 2.300 2.250 2.321 40,234,014 2.2994 2.21%
2021-08-06 0 3.170 3.160 3.170 3.160 3.230 26,175,315 83,285,387 3.1818 2.250 2.243 2.250 2.243 2.293 36,874,782 2.2586 -1.55%
2021-08-05 0 3.220 3.210 3.220 3.180 3.230 22,056,330 70,672,850 3.2042 2.286 2.279 2.286 2.257 2.293 31,072,114 2.2745 -0.31%
2021-08-04 0 3.230 3.220 3.230 3.210 3.250 12,267,596 39,701,997 3.2363 2.293 2.286 2.293 2.279 2.307 17,282,120 2.2973 0.00%
2021-08-03 0 3.230 3.230 3.240 3.200 3.260 22,802,628 73,328,424 3.2158 2.293 2.293 2.300 2.271 2.314 32,123,470 2.2827 -0.31%
2021-08-02 0 3.240 3.230 3.240 3.140 3.270 34,860,865 112,205,011 3.2187 2.300 2.293 2.300 2.229 2.321 49,110,653 2.2847 2.53%
2021-07-30 0 3.160 3.150 3.160 3.140 3.220 67,162,221 212,864,225 3.1694 2.243 2.236 2.243 2.229 2.286 94,615,568 2.2498 -1.56%
2021-07-29 0 3.210 3.200 3.210 3.200 3.370 72,186,615 235,449,802 3.2617 2.279 2.271 2.279 2.271 2.392 101,693,742 2.3153 -2.43%
2021-07-28 0 3.290 3.280 3.290 3.230 3.340 71,260,494 232,927,511 3.2687 2.335 2.328 2.335 2.293 2.371 100,389,058 2.3202 0.92%
2021-07-27 0 3.260 3.250 3.260 3.200 3.410 82,474,898 273,734,573 3.3190 2.314 2.307 2.314 2.271 2.421 116,187,481 2.3560 -3.26%
2021-07-26 0 3.370 3.360 3.370 3.360 3.520 58,149,744 198,336,273 3.4108 2.392 2.385 2.392 2.385 2.499 81,919,135 2.4211 -3.99%
2021-07-23 0 3.510 3.500 3.510 3.480 3.580 28,560,207 100,800,993 3.5294 2.492 2.484 2.492 2.470 2.541 40,234,527 2.5053 -1.13%
2021-07-22 0 3.550 3.540 3.550 3.540 3.610 23,926,422 85,481,495 3.5727 2.520 2.513 2.520 2.513 2.563 33,706,628 2.5360 0.00%
2021-07-21 0 3.550 3.550 3.560 3.540 3.620 38,323,788 136,848,152 3.5708 2.520 2.520 2.527 2.513 2.570 53,989,087 2.5347 -1.39%
2021-07-20 0 3.600 3.600 3.610 3.590 3.690 36,093,281 130,791,090 3.6237 2.555 2.555 2.563 2.548 2.619 50,846,834 2.5723 -2.44%
2021-07-19 0 3.690 3.680 3.690 3.660 3.730 29,681,712 109,438,091 3.6871 2.619 2.612 2.619 2.598 2.648 41,814,460 2.6172 -1.60%
2021-07-16 0 3.750 3.740 3.750 3.730 3.760 18,882,429 70,709,828 3.7447 2.662 2.655 2.662 2.648 2.669 26,600,844 2.6582 0.27%
2021-07-15 0 3.740 3.740 3.750 3.700 3.780 21,598,926 81,064,748 3.7532 2.655 2.655 2.662 2.626 2.683 30,427,741 2.6642 0.54%
2021-07-14 0 3.720 3.710 3.720 3.700 3.770 18,179,982 67,787,422 3.7287 2.641 2.634 2.641 2.626 2.676 25,611,263 2.6468 -0.80%
2021-07-13 0 3.750 3.740 3.750 3.680 3.760 19,754,303 73,851,943 3.7385 2.662 2.655 2.662 2.612 2.669 27,829,106 2.6538 2.46%
2021-07-12 0 3.660 3.660 3.670 3.650 3.750 30,265,991 111,885,328 3.6967 2.598 2.598 2.605 2.591 2.662 42,637,570 2.6241 -1.35%
2021-07-09 0 3.710 3.710 3.720 3.700 3.740 12,094,570 44,926,477 3.7146 2.634 2.634 2.641 2.626 2.655 17,038,368 2.6368 0.00%
2021-07-08 0 3.710 3.710 3.720 3.710 3.790 15,853,310 59,255,374 3.7377 2.634 2.634 2.641 2.634 2.690 22,333,537 2.6532 -1.59%
2021-07-07 0 3.770 3.760 3.770 3.730 3.790 18,309,698 69,001,628 3.7686 2.676 2.669 2.676 2.648 2.690 25,794,002 2.6751 0.27%
2021-07-06 0 3.760 3.760 3.770 3.720 3.770 14,861,837 55,794,296 3.7542 2.669 2.669 2.676 2.641 2.676 20,936,787 2.6649 0.80%
2021-07-05 0 3.730 3.720 3.730 3.700 3.740 15,697,780 58,421,085 3.7216 2.648 2.641 2.648 2.626 2.655 22,114,432 2.6418 0.54%
2021-07-02 0 3.710 3.700 3.710 3.700 3.740 14,165,710 52,605,461 3.7136 2.634 2.626 2.634 2.626 2.655 19,956,110 2.6361 -0.27%
2021-06-30 0 3.720 3.720 3.730 3.710 3.740 20,115,533 74,795,104 3.7183 2.641 2.641 2.648 2.634 2.655 28,337,993 2.6394 0.27%
2021-06-29 0 3.710 3.700 3.710 3.700 3.760 15,499,782 57,595,540 3.7159 2.634 2.626 2.634 2.626 2.669 21,835,500 2.6377 -0.80%
2021-06-28 0 3.740 3.740 3.750 3.720 3.830 15,862,115 59,391,958 3.7443 2.655 2.655 2.662 2.641 2.719 22,345,941 2.6578 0.00%
2021-06-25 0 3.740 3.730 3.740 3.700 3.750 38,096,927 141,728,710 3.7202 2.655 2.648 2.655 2.626 2.662 53,669,493 2.6408 0.54%
2021-06-24 0 3.720 3.710 3.720 3.710 3.750 26,223,924 97,716,834 3.7262 2.641 2.634 2.641 2.634 2.662 36,943,261 2.6451 -0.53%
2021-06-23 0 3.740 3.730 3.740 3.730 3.770 17,936,824 67,111,496 3.7415 2.655 2.648 2.655 2.648 2.676 25,268,712 2.6559 0.00%
2021-06-22 0 3.740 3.730 3.740 3.710 3.760 25,394,410 94,914,119 3.7376 2.655 2.648 2.655 2.634 2.669 35,774,673 2.6531 0.54%
2021-06-21 0 3.720 3.710 3.720 3.710 3.790 46,780,861 174,356,667 3.7271 2.641 2.634 2.641 2.634 2.690 65,903,087 2.6457 -1.33%
2021-06-18 0 3.770 3.770 3.780 3.770 3.840 52,674,695 199,440,514 3.7863 2.676 2.676 2.683 2.676 2.726 74,206,095 2.6877 -1.57%
2021-06-17 0 3.830 3.820 3.830 3.800 3.860 16,527,928 63,380,823 3.8348 2.719 2.712 2.719 2.697 2.740 23,283,913 2.7221 0.52%
2021-06-16 0 3.810 3.810 3.820 3.750 3.850 42,252,257 160,962,349 3.8096 2.705 2.705 2.712 2.662 2.733 59,523,363 2.7042 2.39%
2021-06-15 0 3.980 3.980 3.990 3.980 4.120 77,103,127 309,327,765 4.0119 2.641 2.641 2.648 2.641 2.734 116,175,348 2.6626 -1.97%
2021-06-11 0 4.060 4.050 4.060 4.040 4.080 21,923,264 88,945,003 4.0571 2.695 2.688 2.695 2.681 2.708 33,032,938 2.6926 0.25%
2021-06-10 0 4.050 4.050 4.060 4.050 4.120 24,517,565 99,655,870 4.0647 2.688 2.688 2.695 2.688 2.734 36,941,908 2.6976 -0.49%
2021-06-09 0 4.070 4.070 4.080 4.060 4.100 23,438,693 95,514,515 4.0751 2.701 2.701 2.708 2.695 2.721 35,316,315 2.7045 -0.97%
2021-06-08 0 4.110 4.100 4.110 4.050 4.110 18,296,104 74,786,963 4.0876 2.728 2.721 2.728 2.688 2.728 27,567,705 2.7128 1.23%
2021-06-07 0 4.060 4.050 4.060 4.060 4.140 32,386,545 132,235,149 4.0830 2.695 2.688 2.695 2.695 2.748 48,798,516 2.7098 -1.46%
2021-06-04 0 4.120 4.120 4.130 4.110 4.170 26,932,445 111,101,074 4.1252 2.734 2.734 2.741 2.728 2.768 40,580,535 2.7378 -0.96%
2021-06-03 0 4.160 4.150 4.160 4.150 4.200 13,150,676 54,890,438 4.1740 2.761 2.754 2.761 2.754 2.787 19,814,817 2.7702 -0.24%
2021-06-02 0 4.170 4.150 4.170 4.130 4.200 28,720,992 119,488,454 4.1603 2.768 2.754 2.768 2.741 2.787 43,275,434 2.7611 0.00%
2021-06-01 0 4.170 4.160 4.170 4.120 4.170 18,306,391 75,923,261 4.1474 2.768 2.761 2.768 2.734 2.768 27,583,205 2.7525 0.24%
2021-05-31 0 4.160 4.150 4.160 4.110 4.180 25,813,388 107,082,882 4.1483 2.761 2.754 2.761 2.728 2.774 38,894,393 2.7532 0.73%
2021-05-28 0 4.130 4.130 4.140 4.130 4.190 36,447,168 151,270,545 4.1504 2.741 2.741 2.748 2.741 2.781 54,916,870 2.7545 -0.48%
2021-05-27 0 4.150 4.150 4.160 4.120 4.240 96,363,935 401,260,054 4.1640 2.754 2.754 2.761 2.734 2.814 145,196,624 2.7636 -1.89%
2021-05-26 0 4.230 4.220 4.230 4.170 4.230 26,539,797 111,169,642 4.1888 2.807 2.801 2.807 2.768 2.807 39,988,912 2.7800 0.71%
2021-05-25 0 4.200 4.190 4.200 4.110 4.200 32,392,728 134,467,191 4.1512 2.787 2.781 2.787 2.728 2.787 48,807,832 2.7550 1.69%
2021-05-24 0 4.130 4.120 4.130 4.120 4.170 16,025,960 66,352,894 4.1403 2.741 2.734 2.741 2.734 2.768 24,147,159 2.7479 -0.24%
2021-05-21 0 4.140 4.130 4.140 4.120 4.160 17,312,362 71,589,898 4.1352 2.748 2.741 2.748 2.734 2.761 26,085,449 2.7444 -0.24%
2021-05-20 0 4.150 4.140 4.150 4.140 4.230 26,616,578 110,617,041 4.1559 2.754 2.748 2.754 2.748 2.807 40,104,602 2.7582 -1.19%
2021-05-18 0 4.200 4.190 4.200 4.190 4.260 18,250,563 76,911,743 4.2142 2.787 2.781 2.787 2.781 2.827 27,499,086 2.7969 -1.41%
2021-05-17 0 4.260 4.240 4.260 4.190 4.270 27,490,717 116,639,105 4.2429 2.827 2.814 2.827 2.781 2.834 41,421,713 2.8159 1.67%
2021-05-14 0 4.190 4.180 4.190 4.170 4.230 19,890,776 83,578,445 4.2019 2.781 2.774 2.781 2.768 2.807 29,970,481 2.7887 0.72%
2021-05-13 0 4.160 4.150 4.160 4.120 4.180 15,898,765 66,087,394 4.1568 2.761 2.754 2.761 2.734 2.774 23,955,508 2.7588 0.48%
2021-05-12 0 4.140 4.130 4.140 4.100 4.160 25,891,834 106,742,236 4.1226 2.748 2.741 2.748 2.721 2.761 39,012,592 2.7361 0.00%
2021-05-11 0 4.140 4.130 4.140 4.130 4.180 25,072,803 103,960,260 4.1463 2.748 2.741 2.748 2.741 2.774 37,778,515 2.7518 -0.72%
2021-05-10 0 4.170 4.170 4.190 4.150 4.250 17,232,861 71,979,436 4.1769 2.768 2.768 2.781 2.754 2.821 25,965,661 2.7721 -0.71%
2021-05-07 0 4.200 4.190 4.200 4.170 4.220 17,284,117 72,513,284 4.1954 2.787 2.781 2.787 2.768 2.801 26,042,891 2.7844 0.00%
2021-05-06 0 4.200 4.190 4.200 4.150 4.230 18,189,182 76,058,037 4.1815 2.787 2.781 2.787 2.754 2.807 27,406,600 2.7752 -0.47%
2021-05-05 0 4.220 4.220 4.230 4.100 4.300 36,829,276 155,848,217 4.2316 2.801 2.801 2.807 2.721 2.854 55,492,613 2.8084 2.68%
2021-05-04 0 4.110 4.110 4.120 4.080 4.130 11,473,292 47,175,941 4.1118 2.728 2.728 2.734 2.708 2.741 17,287,414 2.7289 -0.24%
2021-05-03 0 4.120 4.110 4.120 3.890 4.140 45,706,497 183,298,613 4.0103 2.734 2.728 2.734 2.582 2.748 68,868,390 2.6616 3.26%
2021-04-30 0 3.990 3.990 4.000 3.970 4.190 88,902,504 358,415,776 4.0316 2.648 2.648 2.655 2.635 2.781 133,954,092 2.6757 -4.55%
2021-04-29 0 4.180 4.170 4.180 4.150 4.230 32,226,057 135,091,188 4.1920 2.774 2.768 2.774 2.754 2.807 48,556,700 2.7821 -0.24%
2021-04-28 0 4.190 4.190 4.200 4.180 4.270 38,204,399 160,731,231 4.2071 2.781 2.781 2.787 2.774 2.834 57,564,583 2.7922 -1.87%
2021-04-27 0 4.270 4.260 4.270 4.260 4.350 22,245,611 95,412,808 4.2891 2.834 2.827 2.834 2.827 2.887 33,518,635 2.8466 -2.06%
2021-04-26 0 4.360 4.340 4.360 4.300 4.360 19,068,064 82,762,080 4.3404 2.894 2.880 2.894 2.854 2.894 28,730,858 2.8806 0.69%
2021-04-23 0 4.330 4.330 4.340 4.240 4.340 46,234,804 198,180,859 4.2864 2.874 2.874 2.880 2.814 2.880 69,664,418 2.8448 0.23%
2021-04-22 0 4.320 4.310 4.320 4.280 4.440 64,217,555 276,482,558 4.3054 2.867 2.860 2.867 2.841 2.947 96,759,977 2.8574 -1.82%
2021-04-21 0 4.400 4.400 4.410 4.400 4.540 44,342,293 196,586,833 4.4334 2.920 2.920 2.927 2.920 3.013 66,812,872 2.9423 -2.65%
2021-04-20 0 4.520 4.510 4.520 4.440 4.520 33,263,845 149,590,266 4.4971 3.000 2.993 3.000 2.947 3.000 50,120,390 2.9846 2.03%
2021-04-19 0 4.430 4.430 4.440 4.350 4.470 36,950,069 163,620,508 4.4282 2.940 2.940 2.947 2.887 2.967 55,674,618 2.9389 2.07%
2021-04-16 0 4.340 4.330 4.340 4.240 4.350 42,721,444 183,236,935 4.2891 2.880 2.874 2.880 2.814 2.887 64,370,653 2.8466 0.70%
2021-04-15 0 4.310 4.300 4.310 4.250 4.320 40,291,602 172,648,668 4.2850 2.860 2.854 2.860 2.821 2.867 60,709,482 2.8439 -0.23%
2021-04-14 0 4.320 4.310 4.320 4.250 4.320 20,793,443 89,252,755 4.2924 2.867 2.860 2.867 2.821 2.867 31,330,577 2.8487 0.70%
2021-04-13 0 4.290 4.290 4.300 4.280 4.340 24,403,475 104,893,597 4.2983 2.847 2.847 2.854 2.841 2.880 36,770,003 2.8527 -0.69%
2021-04-12 0 4.320 4.310 4.320 4.270 4.320 21,969,728 94,537,374 4.3031 2.867 2.860 2.867 2.834 2.867 33,102,948 2.8559 1.17%
2021-04-09 0 4.270 4.260 4.270 4.260 4.340 30,445,861 130,335,670 4.2809 2.834 2.827 2.834 2.827 2.880 45,874,385 2.8411 -1.16%
2021-04-08 0 4.320 4.310 4.320 4.310 4.360 27,315,076 118,375,347 4.3337 2.867 2.860 2.867 2.860 2.894 41,157,066 2.8762 -0.23%
2021-04-07 0 4.330 4.320 4.330 4.320 4.420 52,244,103 226,715,960 4.3396 2.874 2.867 2.874 2.867 2.933 78,718,946 2.8801 -2.26%
2021-04-01 0 4.430 4.430 4.440 4.380 4.520 57,552,527 254,530,002 4.4226 2.940 2.940 2.947 2.907 3.000 86,717,428 2.9352 -1.77%
2021-03-31 0 4.510 4.500 4.510 4.450 4.690 137,758,852 625,293,007 4.5390 2.993 2.987 2.993 2.953 3.113 207,568,528 3.0125 -8.52%
2021-03-30 0 4.930 4.930 4.940 4.900 5.010 20,316,490 100,233,468 4.9336 3.272 3.272 3.279 3.252 3.325 30,611,927 3.2743 -1.60%
2021-03-29 0 5.010 5.000 5.010 4.890 5.010 40,678,991 202,425,203 4.9762 3.325 3.318 3.325 3.245 3.325 61,293,181 3.3026 2.66%
2021-03-26 0 4.880 4.880 4.890 4.860 4.900 17,287,366 84,360,745 4.8799 3.239 3.239 3.245 3.225 3.252 26,047,786 3.2387 -0.41%
2021-03-25 0 4.900 4.890 4.900 4.840 4.930 26,970,601 131,697,322 4.8830 3.252 3.245 3.252 3.212 3.272 40,638,027 3.2407 -0.61%
2021-03-24 0 4.930 4.920 4.930 4.860 4.950 24,492,841 120,130,450 4.9047 3.272 3.265 3.272 3.225 3.285 36,904,655 3.2552 -0.60%
2021-03-23 0 4.960 4.950 4.960 4.900 4.990 21,483,377 106,232,560 4.9449 3.292 3.285 3.292 3.252 3.312 32,370,137 3.2818 0.20%
2021-03-22 0 4.950 4.940 4.950 4.830 4.960 39,995,955 196,542,570 4.9141 3.285 3.279 3.285 3.206 3.292 60,264,015 3.2614 2.27%
2021-03-19 0 4.840 4.810 4.840 4.800 4.920 51,290,325 248,644,975 4.8478 3.212 3.192 3.212 3.186 3.265 77,281,838 3.2174 -1.83%
2021-03-18 0 4.930 4.920 4.930 4.870 4.940 27,885,080 136,591,447 4.8984 3.272 3.265 3.272 3.232 3.279 42,015,921 3.2509 0.41%
2021-03-17 0 4.910 4.900 4.910 4.840 4.910 16,963,443 82,959,042 4.8905 3.259 3.252 3.259 3.212 3.259 25,559,714 3.2457 0.00%
2021-03-16 0 4.910 4.900 4.910 4.840 4.930 33,209,389 163,079,193 4.9106 3.259 3.252 3.259 3.212 3.272 50,038,338 3.2591 1.45%
2021-03-15 0 4.840 4.830 4.840 4.770 4.880 24,837,589 120,171,491 4.8383 3.212 3.206 3.212 3.166 3.239 37,424,105 3.2111 1.47%
2021-03-12 0 4.770 4.760 4.770 4.740 4.810 16,983,019 81,212,149 4.7820 3.166 3.159 3.166 3.146 3.192 25,589,211 3.1737 0.00%
2021-03-11 0 4.770 4.760 4.770 4.700 4.770 18,307,791 87,010,536 4.7527 3.166 3.159 3.166 3.119 3.166 27,585,314 3.1542 1.49%
2021-03-10 0 4.700 4.700 4.710 4.610 4.720 20,363,865 95,026,163 4.6664 3.119 3.119 3.126 3.060 3.133 30,683,309 3.0970 0.64%
2021-03-09 0 4.670 4.650 4.670 4.610 4.780 39,650,973 184,940,772 4.6642 3.099 3.086 3.099 3.060 3.172 59,744,212 3.0955 -1.06%
2021-03-08 0 4.720 4.710 4.720 4.700 4.810 20,791,712 98,947,634 4.7590 3.133 3.126 3.133 3.119 3.192 31,327,969 3.1584 0.21%
2021-03-05 0 4.710 4.710 4.720 4.660 4.760 29,725,645 140,054,462 4.7116 3.126 3.126 3.133 3.093 3.159 44,789,197 3.1270 -0.21%
2021-03-04 0 4.720 4.710 4.720 4.680 4.770 27,001,202 127,591,927 4.7254 3.133 3.126 3.133 3.106 3.166 40,684,135 3.1362 -1.05%
2021-03-03 0 4.770 4.760 4.770 4.630 4.780 26,887,750 127,147,680 4.7288 3.166 3.159 3.166 3.073 3.172 40,513,191 3.1384 3.70%
2021-03-02 0 4.600 4.600 4.610 4.580 4.660 18,182,404 83,944,533 4.6168 3.053 3.053 3.060 3.040 3.093 27,396,387 3.0641 -0.43%
2021-03-01 0 4.620 4.620 4.630 4.600 4.680 20,402,061 94,437,521 4.6288 3.066 3.066 3.073 3.053 3.106 30,740,861 3.0721 -0.22%
2021-02-26 0 4.630 4.630 4.650 4.630 4.750 36,877,694 172,666,669 4.6821 3.073 3.073 3.086 3.073 3.152 55,565,567 3.1074 -2.73%
2021-02-25 0 4.760 4.760 4.770 4.710 4.800 35,988,836 171,495,274 4.7652 3.159 3.159 3.166 3.126 3.186 54,226,277 3.1626 1.28%
2021-02-24 0 4.700 4.700 4.720 4.700 4.850 31,368,330 149,622,444 4.7699 3.119 3.119 3.133 3.119 3.219 47,264,317 3.1657 -1.88%
2021-02-23 0 4.790 4.790 4.810 4.740 4.860 28,667,863 138,217,007 4.8213 3.179 3.179 3.192 3.146 3.225 43,195,381 3.1998 0.84%
2021-02-22 0 4.750 4.750 4.770 4.750 4.840 26,981,525 129,397,987 4.7958 3.152 3.152 3.166 3.152 3.212 40,654,487 3.1829 -0.84%
2021-02-19 0 4.790 4.780 4.790 4.760 4.840 23,794,737 113,979,153 4.7901 3.179 3.172 3.179 3.159 3.212 35,852,785 3.1791 -0.62%
2021-02-18 0 4.820 4.810 4.820 4.740 4.900 37,064,021 179,279,199 4.8370 3.199 3.192 3.199 3.146 3.252 55,846,315 3.2102 -2.03%
2021-02-17 0 4.920 4.910 4.920 4.780 4.970 37,361,300 183,383,465 4.9084 3.265 3.259 3.265 3.172 3.298 56,294,241 3.2576 1.86%
2021-02-16 0 4.830 4.830 4.840 4.680 4.840 26,159,515 124,979,079 4.7776 3.206 3.206 3.212 3.106 3.212 39,415,921 3.1708 3.21%
2021-02-11 0 4.680 4.680 4.690 4.570 4.680 10,647,069 49,400,339 4.6398 3.106 3.106 3.113 3.033 3.106 16,042,500 3.0793 1.74%
2021-02-10 0 4.600 4.590 4.600 4.450 4.630 16,161,804 74,102,095 4.5850 3.053 3.046 3.053 2.953 3.073 24,351,843 3.0430 2.91%
2021-02-09 0 4.470 4.470 4.480 4.440 4.540 8,917,359 39,972,002 4.4825 2.967 2.967 2.973 2.947 3.013 13,436,255 2.9749 -1.11%
2021-02-08 0 4.520 4.520 4.530 4.510 4.590 11,657,767 53,032,543 4.5491 3.000 3.000 3.006 2.993 3.046 17,565,372 3.0192 -0.88%
2021-02-05 0 4.560 4.550 4.560 4.430 4.580 22,639,514 102,526,208 4.5286 3.026 3.020 3.026 2.940 3.040 34,112,150 3.0056 1.79%
2021-02-04 0 4.480 4.470 4.480 4.440 4.560 11,943,262 53,730,291 4.4988 2.973 2.967 2.973 2.947 3.026 17,995,543 2.9858 -0.67%
2021-02-03 0 4.510 4.510 4.530 4.480 4.550 14,468,076 65,347,576 4.5167 2.993 2.993 3.006 2.973 3.020 21,799,813 2.9976 0.00%
2021-02-02 0 4.510 4.500 4.510 4.460 4.610 18,461,129 83,331,321 4.5139 2.993 2.987 2.993 2.960 3.060 27,816,357 2.9958 -0.44%
2021-02-01 0 4.530 4.520 4.530 4.380 4.530 28,860,811 128,047,210 4.4367 3.006 3.000 3.006 2.907 3.006 43,486,106 2.9446 2.03%
2021-01-29 0 4.440 4.430 4.440 4.440 4.600 31,647,975 141,691,016 4.4771 2.947 2.940 2.947 2.947 3.053 47,685,673 2.9714 -2.20%
2021-01-28 0 4.540 4.530 4.540 4.540 4.640 24,981,265 114,455,375 4.5816 3.013 3.006 3.013 3.013 3.079 37,640,590 3.0407 -2.58%
2021-01-27 0 4.660 4.660 4.680 4.640 4.770 20,515,300 96,108,757 4.6847 3.093 3.093 3.106 3.079 3.166 30,911,485 3.1092 0.00%
2021-01-26 0 4.660 4.660 4.670 4.660 4.820 19,941,878 94,045,678 4.7160 3.093 3.093 3.099 3.093 3.199 30,047,479 3.1299 -2.71%
2021-01-25 0 4.790 4.780 4.790 4.620 4.820 25,848,242 122,701,335 4.7470 3.179 3.172 3.179 3.066 3.199 38,946,910 3.1505 2.35%
2021-01-22 0 4.680 4.680 4.690 4.670 4.900 36,328,608 172,668,389 4.7530 3.106 3.106 3.113 3.099 3.252 54,738,230 3.1544 -3.31%
2021-01-21 0 4.840 4.840 4.850 4.750 4.870 29,883,497 144,405,333 4.8323 3.212 3.212 3.219 3.152 3.232 45,027,041 3.2071 2.33%
2021-01-20 0 4.730 4.730 4.740 4.710 4.840 26,106,934 124,505,983 4.7691 3.139 3.139 3.146 3.126 3.212 39,336,694 3.1651 -1.87%
2021-01-19 0 4.820 4.810 4.820 4.740 4.830 28,674,988 137,484,717 4.7946 3.199 3.192 3.199 3.146 3.206 43,206,117 3.1821 0.84%
2021-01-18 0 4.780 4.770 4.780 4.690 4.790 19,858,676 94,331,056 4.7501 3.172 3.166 3.172 3.113 3.179 29,922,115 3.1526 0.42%
2021-01-15 0 4.760 4.750 4.760 4.620 4.760 42,530,612 201,162,634 4.7298 3.159 3.152 3.159 3.066 3.159 64,083,116 3.1391 3.03%
2021-01-14 0 4.620 4.620 4.630 4.550 4.650 17,808,312 81,986,346 4.6038 3.066 3.066 3.073 3.020 3.086 26,832,723 3.0555 0.00%
2021-01-13 0 4.620 4.620 4.630 4.580 4.630 21,424,638 98,633,312 4.6037 3.066 3.066 3.073 3.040 3.073 32,281,632 3.0554 0.00%
2021-01-12 0 4.620 4.610 4.620 4.510 4.620 18,617,088 85,132,923 4.5728 3.066 3.060 3.066 2.993 3.066 28,051,348 3.0349 0.87%
2021-01-11 0 4.580 4.580 4.590 4.460 4.610 26,700,778 121,567,156 4.5529 3.040 3.040 3.046 2.960 3.060 40,231,471 3.0217 2.23%
2021-01-08 0 4.480 4.470 4.480 4.400 4.490 31,613,011 140,738,680 4.4519 2.973 2.967 2.973 2.920 2.980 47,632,991 2.9546 0.45%
2021-01-07 0 4.460 4.450 4.460 4.420 4.530 15,630,458 69,596,708 4.4526 2.960 2.953 2.960 2.933 3.006 23,551,236 2.9551 -0.22%
2021-01-06 0 4.470 4.470 4.480 4.350 4.470 21,247,186 93,704,696 4.4102 2.967 2.967 2.973 2.887 2.967 32,014,256 2.9270 2.29%
2021-01-05 0 4.370 4.360 4.370 4.310 4.400 27,663,454 120,379,570 4.3516 2.900 2.894 2.900 2.860 2.920 41,681,985 2.8880 -0.46%
2021-01-04 0 4.390 4.390 4.400 4.340 4.410 16,843,056 73,666,813 4.3737 2.914 2.914 2.920 2.880 2.927 25,378,321 2.9027 -0.68%
2020-12-31 0 4.420 4.400 4.420 4.360 4.420 9,929,770 43,729,501 4.4039 2.933 2.920 2.933 2.894 2.933 14,961,708 2.9228 0.68%
2020-12-30 0 4.390 4.380 4.390 4.340 4.420 11,708,138 51,148,544 4.3686 2.914 2.907 2.914 2.880 2.933 17,641,269 2.8994 0.00%
2020-12-29 0 4.390 4.380 4.390 4.330 4.390 14,933,462 65,297,816 4.3726 2.914 2.907 2.914 2.874 2.914 22,501,035 2.9020 0.69%
2020-12-28 0 4.360 4.350 4.360 4.240 4.390 19,793,374 86,120,304 4.3510 2.894 2.887 2.894 2.814 2.914 29,823,721 2.8876 3.07%
2020-12-24 0 4.230 4.230 4.250 4.170 4.270 15,538,028 65,828,097 4.2366 2.807 2.807 2.821 2.768 2.834 23,411,966 2.8117 2.17%
2020-12-23 0 4.140 4.130 4.140 4.140 4.300 37,645,073 157,844,429 4.1930 2.748 2.741 2.748 2.748 2.854 56,721,817 2.7828 -3.27%
2020-12-22 0 4.280 4.280 4.290 4.280 4.340 17,936,159 77,195,880 4.3039 2.841 2.841 2.847 2.841 2.880 27,025,357 2.8564 -1.15%
2020-12-21 0 4.330 4.320 4.330 4.310 4.410 25,392,065 109,939,871 4.3297 2.874 2.867 2.874 2.860 2.927 38,259,564 2.8735 -1.81%
2020-12-18 0 4.410 4.400 4.410 4.350 4.420 40,007,859 175,838,933 4.3951 2.927 2.920 2.927 2.887 2.933 60,281,951 2.9169 0.92%
2020-12-17 0 4.370 4.360 4.370 4.300 4.400 28,439,511 123,909,380 4.3569 2.900 2.894 2.900 2.854 2.920 42,851,311 2.8916 0.00%
2020-12-16 0 4.370 4.360 4.370 4.330 4.370 20,296,636 88,301,678 4.3506 2.900 2.894 2.900 2.874 2.900 30,582,012 2.8874 0.92%
2020-12-15 0 4.330 4.330 4.350 4.280 4.360 31,268,644 135,146,351 4.3221 2.874 2.874 2.887 2.841 2.894 47,114,115 2.8685 -0.69%
2020-12-14 0 4.360 4.360 4.370 4.310 4.410 17,885,630 78,004,642 4.3613 2.894 2.894 2.900 2.860 2.927 26,949,222 2.8945 0.00%
2020-12-11 0 4.360 4.360 4.370 4.300 4.370 19,841,536 86,212,786 4.3451 2.894 2.894 2.900 2.854 2.900 29,896,289 2.8837 1.16%
2020-12-10 0 4.310 4.310 4.320 4.290 4.380 24,012,942 103,841,984 4.3244 2.860 2.860 2.867 2.847 2.907 36,181,566 2.8700 -0.92%
2020-12-09 0 4.350 4.340 4.350 4.300 4.360 18,863,496 81,801,965 4.3365 2.887 2.880 2.887 2.854 2.894 28,422,624 2.8781 0.93%
2020-12-08 0 4.310 4.300 4.310 4.280 4.360 21,578,072 92,966,211 4.3084 2.860 2.854 2.860 2.841 2.894 32,512,819 2.8594 -0.92%
2020-12-07 0 4.350 4.340 4.350 4.320 4.490 43,919,539 191,498,550 4.3602 2.887 2.880 2.887 2.867 2.980 66,175,886 2.8938 -1.81%
2020-12-04 0 4.430 4.430 4.440 4.300 4.430 106,890,887 469,610,495 4.3934 2.940 2.940 2.947 2.854 2.940 161,058,137 2.9158 0.91%
2020-12-03 0 4.390 4.380 4.390 4.360 4.470 31,834,880 140,187,684 4.4036 2.914 2.907 2.914 2.894 2.967 47,967,293 2.9226 -0.68%
2020-12-02 0 4.420 4.420 4.430 4.390 4.480 23,388,762 103,680,927 4.4329 2.933 2.933 2.940 2.914 2.973 35,241,081 2.9420 0.00%
2020-12-01 0 4.420 4.410 4.420 4.310 4.430 41,519,191 182,392,835 4.3930 2.933 2.927 2.933 2.860 2.940 62,559,155 2.9155 3.27%
2020-11-30 0 4.280 4.280 4.290 4.280 4.640 102,061,747 446,284,765 4.3727 2.841 2.841 2.847 2.841 3.079 153,781,817 2.9021 -4.25%
2020-11-27 0 4.470 4.460 4.470 4.310 4.480 35,088,492 153,993,595 4.3887 2.967 2.960 2.967 2.860 2.973 52,869,682 2.9127 3.23%
2020-11-26 0 4.330 4.320 4.330 4.240 4.340 22,550,843 97,184,541 4.3096 2.874 2.867 2.874 2.814 2.880 33,978,545 2.8602 1.64%
2020-11-25 0 4.260 4.250 4.260 4.260 4.350 33,030,732 141,814,736 4.2934 2.827 2.821 2.827 2.827 2.887 49,769,146 2.8495 0.71%
2020-11-24 0 4.230 4.230 4.240 4.230 4.280 17,579,265 74,711,582 4.2500 2.807 2.807 2.814 2.807 2.841 26,487,606 2.8206 -0.94%
2020-11-23 0 4.270 4.260 4.270 4.180 4.280 29,855,831 126,663,739 4.2425 2.834 2.827 2.834 2.774 2.841 44,985,355 2.8157 1.43%
2020-11-20 0 4.210 4.200 4.210 4.190 4.330 37,360,100 158,773,850 4.2498 2.794 2.787 2.794 2.781 2.874 56,292,433 2.8205 -3.00%
2020-11-19 0 4.340 4.340 4.350 4.330 4.400 18,390,424 80,080,297 4.3545 2.880 2.880 2.887 2.874 2.920 27,709,822 2.8900 -0.91%
2020-11-18 0 4.380 4.380 4.390 4.360 4.470 20,806,814 91,642,020 4.4044 2.907 2.907 2.914 2.894 2.967 31,350,724 2.9231 0.23%
2020-11-17 0 4.370 4.370 4.380 4.290 4.410 15,920,386 69,659,044 4.3755 2.900 2.900 2.907 2.847 2.927 23,988,085 2.9039 1.16%
2020-11-16 0 4.320 4.310 4.320 4.290 4.360 21,107,710 91,236,242 4.3224 2.867 2.860 2.867 2.847 2.894 31,804,100 2.8687 0.47%
2020-11-13 0 4.300 4.290 4.300 4.280 4.400 24,766,295 106,716,815 4.3090 2.854 2.847 2.854 2.841 2.920 37,316,683 2.8598 -2.93%
2020-11-12 0 4.430 4.420 4.430 4.420 4.590 40,614,682 181,046,806 4.4577 2.940 2.933 2.940 2.933 3.046 61,196,284 2.9585 -3.06%
2020-11-11 0 4.570 4.570 4.580 4.370 4.570 43,553,019 196,406,083 4.5096 3.033 3.033 3.040 2.900 3.033 65,623,631 2.9929 3.63%
2020-11-10 0 4.410 4.400 4.410 4.360 4.490 39,495,756 174,125,913 4.4087 2.927 2.920 2.927 2.894 2.980 59,510,339 2.9260 0.68%
2020-11-09 0 4.380 4.370 4.380 4.350 4.420 28,704,910 125,659,467 4.3776 2.907 2.900 2.907 2.887 2.933 43,251,202 2.9053 0.92%
2020-11-06 0 4.340 4.340 4.350 4.290 4.370 17,959,163 77,802,478 4.3322 2.880 2.880 2.887 2.847 2.900 27,060,018 2.8752 0.46%
2020-11-05 0 4.320 4.320 4.330 4.260 4.360 25,376,182 109,193,893 4.3030 2.867 2.867 2.874 2.827 2.894 38,235,632 2.8558 2.13%
2020-11-04 0 4.230 4.230 4.240 4.210 4.310 22,486,531 95,539,137 4.2487 2.807 2.807 2.814 2.794 2.860 33,881,642 2.8198 -1.63%
2020-11-03 0 4.300 4.300 4.310 4.250 4.360 26,277,213 113,620,794 4.3239 2.854 2.854 2.860 2.821 2.894 39,593,263 2.8697 1.42%
2020-11-02 0 4.240 4.240 4.250 4.080 4.270 50,185,902 209,439,362 4.1733 2.814 2.814 2.821 2.708 2.834 75,617,746 2.7697 0.00%
2020-10-30 0 4.240 4.210 4.240 4.200 4.310 44,878,348 191,134,624 4.2589 2.814 2.794 2.814 2.787 2.860 67,620,574 2.8266 -1.40%
2020-10-29 0 4.300 4.300 4.310 4.220 4.330 22,095,376 94,521,710 4.2779 2.854 2.854 2.860 2.801 2.874 33,292,268 2.8391 0.23%
2020-10-28 0 4.290 4.280 4.290 4.250 4.370 23,278,924 99,852,603 4.2894 2.847 2.841 2.847 2.821 2.900 35,075,583 2.8468 -1.15%
2020-10-27 0 4.340 4.330 4.340 4.290 4.430 38,452,697 166,367,819 4.3266 2.880 2.874 2.880 2.847 2.940 57,938,707 2.8714 -3.12%
2020-10-23 0 4.480 4.470 4.480 4.370 4.540 49,369,694 221,408,929 4.4847 2.973 2.967 2.973 2.900 3.013 74,387,922 2.9764 2.05%
2020-10-22 0 4.390 4.390 4.400 4.300 4.400 32,548,344 142,333,426 4.3730 2.914 2.914 2.920 2.854 2.920 49,042,307 2.9023 2.09%
2020-10-21 0 4.300 4.300 4.320 4.170 4.360 42,175,859 180,946,359 4.2903 2.854 2.854 2.867 2.768 2.894 63,548,591 2.8474 2.14%
2020-10-20 0 4.210 4.210 4.220 4.210 4.340 31,537,880 134,281,265 4.2578 2.794 2.794 2.801 2.794 2.880 47,519,787 2.8258 -3.22%
2020-10-19 0 4.350 4.350 4.360 4.280 4.380 60,612,304 263,354,712 4.3449 2.887 2.887 2.894 2.841 2.907 91,327,755 2.8836 2.35%
2020-10-16 0 4.250 4.250 4.260 4.080 4.280 54,719,583 231,091,050 4.2232 2.821 2.821 2.827 2.708 2.841 82,448,882 2.8028 3.91%
2020-10-15 0 4.090 4.090 4.100 4.040 4.170 44,515,304 183,473,639 4.1216 2.714 2.714 2.721 2.681 2.768 67,073,557 2.7354 0.74%
2020-10-14 0 4.060 4.060 4.070 4.040 4.100 35,373,902 143,919,513 4.0685 2.695 2.695 2.701 2.681 2.721 53,299,724 2.7002 -0.49%
2020-10-12 0 4.080 4.080 4.090 3.960 4.140 59,082,950 241,543,657 4.0882 2.708 2.708 2.714 2.628 2.748 89,023,397 2.7133 3.55%
2020-10-09 0 3.940 3.930 3.940 3.890 3.970 56,667,812 223,188,323 3.9385 2.615 2.608 2.615 2.582 2.635 85,384,381 2.6139 2.07%
2020-10-08 0 3.860 3.850 3.860 3.850 3.910 62,000,819 239,613,187 3.8647 2.562 2.555 2.562 2.555 2.595 93,419,904 2.5649 -1.03%
2020-10-07 0 3.900 3.890 3.900 3.890 4.010 68,020,278 266,117,728 3.9123 2.588 2.582 2.588 2.582 2.661 102,489,741 2.5965 -2.50%
2020-10-06 0 4.000 3.990 4.000 3.980 4.060 41,723,592 167,061,575 4.0040 2.655 2.648 2.655 2.641 2.695 62,867,137 2.6574 0.25%
2020-10-05 0 3.990 3.980 3.990 3.980 4.080 21,084,529 84,867,659 4.0251 2.648 2.641 2.648 2.641 2.708 31,769,172 2.6714 -1.72%
2020-09-30 0 4.060 4.060 4.070 4.050 4.210 34,461,501 142,105,634 4.1236 2.695 2.695 2.701 2.688 2.794 51,924,961 2.7367 -1.69%
2020-09-29 0 4.130 4.130 4.140 4.050 4.210 51,791,599 212,915,074 4.1110 2.741 2.741 2.748 2.688 2.794 78,037,134 2.7284 -0.72%
2020-09-28 0 4.160 4.160 4.170 4.140 4.240 68,821,173 286,217,960 4.1589 2.761 2.761 2.768 2.748 2.814 103,696,491 2.7602 -0.24%
2020-09-25 0 4.170 4.170 4.180 4.170 4.310 43,891,562 185,674,278 4.2303 2.768 2.768 2.774 2.768 2.860 66,133,732 2.8076 -1.42%
2020-09-24 0 4.230 4.230 4.240 4.180 4.280 42,576,211 179,341,101 4.2122 2.807 2.807 2.814 2.774 2.841 64,151,823 2.7956 -1.17%
2020-09-23 0 4.280 4.270 4.280 4.270 4.350 27,051,899 116,013,050 4.2885 2.841 2.834 2.841 2.834 2.887 40,760,523 2.8462 -1.15%
2020-09-22 0 4.330 4.330 4.340 4.320 4.410 34,387,363 149,360,492 4.3435 2.874 2.874 2.880 2.867 2.927 51,813,254 2.8827 -1.14%
2020-09-21 0 4.380 4.380 4.390 4.380 4.480 27,917,661 122,742,638 4.3966 2.907 2.907 2.914 2.907 2.973 42,065,012 2.9179 -1.35%
2020-09-18 0 4.440 4.430 4.440 4.420 4.490 35,087,446 156,156,792 4.4505 2.947 2.940 2.947 2.933 2.980 52,868,106 2.9537 1.14%
2020-09-17 0 4.390 4.390 4.400 4.370 4.470 27,302,650 120,229,216 4.4036 2.914 2.914 2.920 2.900 2.967 41,138,343 2.9226 -0.90%
2020-09-16 0 4.430 4.420 4.430 4.420 4.530 36,989,320 164,368,244 4.4437 2.940 2.933 2.940 2.933 3.006 55,733,759 2.9492 -0.89%
2020-09-15 0 4.470 4.460 4.470 4.460 4.530 35,393,744 159,056,892 4.4939 2.967 2.960 2.967 2.960 3.006 53,329,621 2.9825 -0.89%
2020-09-14 0 4.510 4.510 4.520 4.510 4.620 29,994,846 136,082,661 4.5369 2.993 2.993 3.000 2.993 3.066 45,194,817 3.0110 -1.96%
2020-09-11 0 4.600 4.590 4.600 4.580 4.620 22,710,421 104,466,532 4.5999 3.053 3.046 3.053 3.040 3.066 34,218,989 3.0529 -0.22%
2020-09-10 0 4.610 4.610 4.620 4.600 4.640 13,872,612 64,069,952 4.6184 3.060 3.060 3.066 3.053 3.079 20,902,596 3.0652 -0.65%
2020-09-09 0 4.640 4.630 4.640 4.610 4.680 23,597,410 109,329,636 4.6331 3.079 3.073 3.079 3.060 3.106 35,555,462 3.0749 -0.43%
2020-09-08 0 4.660 4.660 4.680 4.610 4.700 25,912,968 120,833,742 4.6631 3.093 3.093 3.106 3.060 3.119 39,044,436 3.0948 1.08%
2020-09-07 0 4.610 4.610 4.620 4.600 4.710 38,467,978 179,140,318 4.6569 3.060 3.060 3.066 3.053 3.126 57,961,731 3.0907 -0.65%
2020-09-04 0 4.640 4.640 4.650 4.620 4.700 41,582,300 193,022,205 4.6419 3.079 3.079 3.086 3.066 3.119 62,654,245 3.0808 -0.64%
2020-09-03 0 4.670 4.670 4.680 4.660 4.720 34,977,609 163,886,147 4.6855 3.099 3.099 3.106 3.093 3.133 52,702,608 3.1096 -0.21%
2020-09-02 0 4.680 4.680 4.690 4.670 4.730 32,704,066 153,336,071 4.6886 3.106 3.106 3.113 3.099 3.139 49,276,941 3.1117 -0.64%
2020-09-01 0 4.710 4.710 4.720 4.690 4.740 33,655,370 158,671,831 4.7146 3.126 3.126 3.133 3.113 3.146 50,710,321 3.1290 -0.21%
2020-08-31 0 4.720 4.710 4.720 4.720 4.890 48,095,678 229,205,338 4.7656 3.133 3.126 3.133 3.133 3.245 72,468,295 3.1628 -1.46%
2020-08-28 0 4.790 4.780 4.790 4.790 4.860 18,568,408 89,541,368 4.8222 3.179 3.172 3.179 3.179 3.225 27,978,000 3.2004 -0.62%
2020-08-27 0 4.820 4.810 4.820 4.790 4.880 15,886,441 76,454,825 4.8126 3.199 3.192 3.199 3.179 3.239 23,936,939 3.1940 -0.62%
2020-08-26 0 4.850 4.840 4.850 4.840 4.900 24,525,999 119,222,310 4.8611 3.219 3.212 3.219 3.212 3.252 36,954,616 3.2262 -1.02%
2020-08-25 0 4.900 4.890 4.900 4.880 4.930 16,049,326 78,639,167 4.8998 3.252 3.245 3.252 3.239 3.272 24,182,366 3.2519 0.20%
2020-08-24 0 4.890 4.890 4.900 4.870 4.920 15,247,764 74,562,509 4.8901 3.245 3.245 3.252 3.232 3.265 22,974,610 3.2454 0.41%
2020-08-21 0 4.870 4.870 4.880 4.870 4.920 19,382,309 94,672,105 4.8845 3.232 3.232 3.239 3.232 3.265 29,204,347 3.2417 -0.61%
2020-08-20 0 4.900 4.890 4.900 4.880 4.930 18,125,590 88,720,446 4.8948 3.252 3.245 3.252 3.239 3.272 27,310,782 3.2486 -1.01%
2020-08-19 0 4.950 4.940 4.950 4.930 5.000 18,656,466 92,293,518 4.9470 3.285 3.279 3.285 3.272 3.318 28,110,681 3.2832 -1.20%
2020-08-18 0 5.010 5.000 5.010 4.960 5.030 27,951,006 139,442,688 4.9888 3.325 3.318 3.325 3.292 3.338 42,115,255 3.3110 0.00%
2020-08-17 0 5.010 5.010 5.020 4.970 5.060 29,101,567 145,821,511 5.0108 3.325 3.325 3.332 3.298 3.358 43,848,866 3.3255 0.80%
2020-08-14 0 4.970 4.970 4.980 4.940 5.020 13,705,780 68,300,006 4.9833 3.298 3.298 3.305 3.279 3.332 20,651,222 3.3073 -0.20%
2020-08-13 0 4.980 4.960 4.980 4.930 5.000 19,788,718 98,143,934 4.9596 3.305 3.292 3.305 3.272 3.318 29,816,705 3.2916 0.20%
2020-08-12 0 4.970 4.970 4.980 4.920 4.980 17,822,399 88,269,437 4.9527 3.298 3.298 3.305 3.265 3.305 26,853,949 3.2870 1.02%
2020-08-11 0 4.920 4.920 4.930 4.910 5.040 27,150,625 134,716,124 4.9618 3.265 3.265 3.272 3.259 3.345 40,909,279 3.2930 -0.20%
2020-08-10 0 4.930 4.920 4.930 4.880 4.950 11,340,060 55,882,787 4.9279 3.272 3.265 3.272 3.239 3.285 17,086,667 3.2705 0.61%
2020-08-07 0 4.900 4.890 4.900 4.860 4.910 28,800,790 140,904,652 4.8924 3.252 3.245 3.252 3.225 3.259 43,395,669 3.2470 -0.61%
2020-08-06 0 4.930 4.920 4.930 4.870 4.950 26,436,938 129,707,676 4.9063 3.272 3.265 3.272 3.232 3.285 39,833,929 3.2562 0.00%
2020-08-05 0 4.930 4.920 4.930 4.910 4.970 13,257,625 65,337,020 4.9283 3.272 3.265 3.272 3.259 3.298 19,975,963 3.2708 -0.40%
2020-08-04 0 4.950 4.950 4.960 4.900 4.990 27,041,752 133,894,817 4.9514 3.285 3.285 3.292 3.252 3.312 40,745,234 3.2861 1.02%
2020-08-03 0 4.900 4.900 4.910 4.860 4.920 21,368,910 104,495,066 4.8901 3.252 3.252 3.259 3.225 3.265 32,197,664 3.2454 0.41%
2020-07-31 0 4.880 4.880 4.890 4.880 4.970 18,958,462 93,160,393 4.9139 3.239 3.239 3.245 3.239 3.298 28,565,715 3.2613 -1.01%
2020-07-30 0 4.930 4.920 4.930 4.910 5.010 15,020,406 74,377,143 4.9517 3.272 3.265 3.272 3.259 3.325 22,632,038 3.2864 -1.20%
2020-07-29 0 4.990 4.980 4.990 4.980 5.010 12,471,343 62,284,886 4.9942 3.312 3.305 3.312 3.305 3.325 18,791,230 3.3146 0.00%
2020-07-28 0 4.990 4.970 4.990 4.940 5.020 22,948,801 114,243,392 4.9782 3.312 3.298 3.312 3.279 3.332 34,578,169 3.3039 1.22%
2020-07-27 0 4.930 4.930 4.940 4.920 4.980 24,659,624 121,751,605 4.9373 3.272 3.272 3.279 3.265 3.305 37,155,956 3.2768 0.20%
2020-07-24 0 4.920 4.910 4.920 4.900 4.950 41,786,254 205,655,642 4.9216 3.265 3.259 3.265 3.252 3.285 62,961,553 3.2664 -0.20%
2020-07-23 0 4.930 4.930 4.940 4.920 4.990 23,340,359 115,347,304 4.9420 3.272 3.272 3.279 3.265 3.312 35,168,150 3.2799 0.00%
2020-07-22 0 4.930 4.930 4.940 4.920 4.990 20,897,385 103,475,262 4.9516 3.272 3.272 3.279 3.265 3.312 31,487,192 3.2863 -0.40%
2020-07-21 0 4.950 4.950 4.960 4.950 5.020 20,067,950 99,814,146 4.9738 3.285 3.285 3.292 3.285 3.332 30,237,439 3.3010 -0.80%
2020-07-20 0 4.990 4.980 4.990 4.950 5.000 34,164,442 170,258,704 4.9835 3.312 3.305 3.312 3.285 3.318 51,477,367 3.3074 0.20%
2020-07-17 0 4.980 4.970 4.980 4.940 5.010 39,145,255 194,500,912 4.9687 3.305 3.298 3.305 3.279 3.325 58,982,220 3.2976 0.40%
2020-07-16 0 4.960 4.950 4.960 4.940 5.070 40,514,869 201,847,398 4.9821 3.292 3.285 3.292 3.279 3.365 61,045,890 3.3065 -1.39%
2020-07-15 0 5.030 5.020 5.030 4.960 5.180 46,223,302 232,894,931 5.0385 3.338 3.332 3.338 3.292 3.438 69,647,087 3.3439 -2.14%
2020-07-14 0 5.140 5.130 5.140 5.100 5.170 25,762,442 132,210,493 5.1319 3.411 3.405 3.411 3.385 3.431 38,817,630 3.4059 -0.39%
2020-07-13 0 5.160 5.150 5.160 5.160 5.240 21,600,135 112,040,314 5.1870 3.425 3.418 3.425 3.425 3.478 32,546,063 3.4425 -0.77%
2020-07-10 0 5.200 5.190 5.200 5.190 5.260 46,780,521 244,834,686 5.2337 3.451 3.444 3.451 3.444 3.491 70,486,678 3.4735 -0.95%
2020-07-09 0 5.250 5.250 5.260 5.250 5.420 31,542,653 167,265,468 5.3028 3.484 3.484 3.491 3.484 3.597 47,526,979 3.5194 -1.87%
2020-07-08 0 5.350 5.350 5.360 5.250 5.400 56,813,705 303,180,258 5.3364 3.551 3.551 3.557 3.484 3.584 85,604,206 3.5417 0.75%
2020-07-07 0 5.310 5.300 5.310 5.290 5.530 57,456,816 308,486,232 5.3690 3.524 3.517 3.524 3.511 3.670 86,573,215 3.5633 -1.30%
2020-07-06 0 5.380 5.370 5.380 5.100 5.390 94,299,058 497,868,297 5.2797 3.571 3.564 3.571 3.385 3.577 142,085,365 3.5040 5.08%
2020-07-03 0 5.120 5.110 5.120 5.040 5.140 40,840,557 208,729,458 5.1108 3.398 3.391 3.398 3.345 3.411 61,536,621 3.3920 1.79%
2020-07-02 0 5.030 5.020 5.030 4.940 5.050 69,346,228 346,429,713 4.9957 3.338 3.332 3.338 3.279 3.352 104,487,619 3.3155 2.34%
2020-06-30 0 5.320 5.320 5.330 5.310 5.490 43,495,498 233,173,436 5.3609 3.262 3.262 3.268 3.256 3.366 70,937,070 3.2870 -2.56%
2020-06-29 0 5.460 5.440 5.460 5.400 5.460 30,846,694 167,677,480 5.4358 3.348 3.336 3.348 3.311 3.348 50,308,059 3.3330 0.37%
2020-06-26 0 5.440 5.440 5.450 5.350 5.480 29,061,896 157,887,776 5.4328 3.336 3.336 3.342 3.280 3.360 47,397,221 3.3312 1.12%
2020-06-24 0 5.380 5.360 5.380 5.360 5.390 11,832,278 63,609,790 5.3760 3.299 3.287 3.299 3.287 3.305 19,297,333 3.2963 -0.19%
2020-06-23 0 5.390 5.380 5.390 5.310 5.400 18,476,595 99,253,964 5.3719 3.305 3.299 3.305 3.256 3.311 30,133,590 3.2938 -0.19%
2020-06-22 0 5.400 5.390 5.400 5.380 5.460 16,707,301 90,509,110 5.4173 3.311 3.305 3.311 3.299 3.348 27,248,038 3.3217 -0.74%
2020-06-19 0 5.440 5.430 5.440 5.380 5.460 22,609,266 122,728,052 5.4282 3.336 3.329 3.336 3.299 3.348 36,873,588 3.3283 0.55%
2020-06-18 0 5.410 5.410 5.420 5.340 5.430 21,313,609 115,005,172 5.3959 3.317 3.317 3.323 3.274 3.329 34,760,493 3.3085 -0.18%
2020-06-17 0 5.420 5.410 5.420 5.380 5.450 13,626,153 73,817,022 5.4173 3.323 3.317 3.323 3.299 3.342 22,222,975 3.3217 0.37%
2020-06-16 0 5.400 5.400 5.410 5.400 5.480 15,222,310 82,629,206 5.4282 3.311 3.311 3.317 3.311 3.360 24,826,157 3.3283 0.37%
2020-06-15 0 5.380 5.380 5.390 5.360 5.460 23,937,513 129,277,633 5.4006 3.299 3.299 3.305 3.287 3.348 39,039,834 3.3114 -0.92%
2020-06-12 0 5.430 5.430 5.440 5.390 5.440 24,706,116 133,683,418 5.4109 3.329 3.329 3.336 3.305 3.336 40,293,353 3.3178 -0.73%
2020-06-11 0 5.470 5.460 5.470 5.460 5.540 21,003,027 115,360,735 5.4926 3.354 3.348 3.354 3.348 3.397 34,253,963 3.3678 -1.08%
2020-06-10 0 5.530 5.520 5.530 5.470 5.550 23,451,489 129,404,114 5.5179 3.391 3.385 3.391 3.354 3.403 38,247,175 3.3834 1.10%
2020-06-09 0 5.470 5.470 5.480 5.460 5.510 20,077,349 110,300,044 5.4938 3.354 3.354 3.360 3.348 3.378 32,744,269 3.3685 -0.18%
2020-06-08 0 5.480 5.470 5.480 5.470 5.590 14,595,925 80,397,116 5.5082 3.360 3.354 3.360 3.354 3.428 23,804,582 3.3774 -1.44%
2020-06-05 0 5.560 5.560 5.570 5.440 5.570 20,567,165 113,731,413 5.5298 3.409 3.409 3.415 3.336 3.415 33,543,113 3.3906 1.46%
2020-06-04 0 5.480 5.470 5.480 5.440 5.560 20,001,659 109,645,542 5.4818 3.360 3.354 3.360 3.336 3.409 32,620,826 3.3612 -0.36%
2020-06-03 0 5.500 5.490 5.500 5.490 5.550 15,812,709 87,215,418 5.5155 3.372 3.366 3.372 3.366 3.403 25,789,042 3.3819 0.73%
2020-06-02 0 5.460 5.450 5.460 5.440 5.500 16,027,375 87,505,450 5.4597 3.348 3.342 3.348 3.336 3.372 26,139,142 3.3477 -0.55%
2020-06-01 0 5.490 5.480 5.490 5.430 5.520 20,710,721 113,619,960 5.4860 3.366 3.360 3.366 3.329 3.385 33,777,240 3.3638 1.86%
2020-05-29 0 5.390 5.380 5.390 5.340 5.440 130,402,167 703,272,595 5.3931 3.305 3.299 3.305 3.274 3.336 212,673,679 3.3068 0.56%
2020-05-28 0 5.360 5.350 5.360 5.340 5.450 34,642,216 186,473,379 5.3828 3.287 3.280 3.287 3.274 3.342 56,498,199 3.3005 0.56%
2020-05-27 0 5.330 5.320 5.330 5.310 5.430 36,922,865 197,215,910 5.3413 3.268 3.262 3.268 3.256 3.329 60,217,723 3.2750 -0.56%
2020-05-26 0 5.360 5.350 5.360 5.350 5.420 17,707,828 95,221,460 5.3774 3.287 3.280 3.287 3.280 3.323 28,879,803 3.2972 -0.19%
2020-05-25 0 5.370 5.350 5.370 5.270 5.390 26,957,416 143,746,162 5.3323 3.293 3.280 3.293 3.231 3.305 43,965,012 3.2696 0.94%
2020-05-22 0 5.320 5.310 5.320 5.310 5.510 38,361,584 205,314,663 5.3521 3.262 3.256 3.262 3.256 3.378 62,564,138 3.2817 -3.80%
2020-05-21 0 5.530 5.530 5.540 5.490 5.570 22,338,558 123,572,414 5.5318 3.391 3.391 3.397 3.366 3.415 36,432,089 3.3919 0.00%
2020-05-20 0 5.530 5.520 5.530 5.510 5.610 21,261,097 117,642,865 5.5332 3.391 3.385 3.391 3.378 3.440 34,674,851 3.3927 -1.07%
2020-05-19 0 5.590 5.570 5.590 5.550 5.610 24,655,631 137,459,719 5.5752 3.428 3.415 3.428 3.403 3.440 40,211,017 3.4185 1.27%
2020-05-18 0 5.520 5.510 5.520 5.450 5.540 17,346,316 95,490,232 5.5049 3.385 3.378 3.385 3.342 3.397 28,290,211 3.3754 0.55%
2020-05-15 0 5.490 5.480 5.490 5.460 5.530 25,066,408 137,642,666 5.4911 3.366 3.360 3.366 3.348 3.391 40,880,956 3.3669 0.55%
2020-05-14 0 5.460 5.450 5.460 5.450 5.520 40,366,607 220,852,168 5.4712 3.348 3.342 3.348 3.342 3.385 65,834,142 3.3547 -1.44%
2020-05-13 0 5.540 5.530 5.540 5.530 5.580 29,070,610 161,216,578 5.5457 3.397 3.391 3.397 3.391 3.421 47,411,433 3.4004 -0.72%
2020-05-12 0 5.580 5.570 5.580 5.530 5.620 20,969,009 116,909,503 5.5753 3.421 3.415 3.421 3.391 3.446 34,198,483 3.4186 -0.36%
2020-05-11 0 5.600 5.590 5.600 5.600 5.720 19,262,644 108,499,938 5.6327 3.434 3.428 3.434 3.434 3.507 31,415,562 3.4537 -0.71%
2020-05-08 0 5.640 5.640 5.650 5.600 5.710 25,039,171 141,177,529 5.6383 3.458 3.458 3.464 3.434 3.501 40,836,535 3.4571 -0.18%
2020-05-07 0 5.650 5.640 5.650 5.590 5.670 15,468,228 87,353,521 5.6473 3.464 3.458 3.464 3.428 3.477 25,227,226 3.4627 0.36%
2020-05-06 0 5.630 5.620 5.630 5.580 5.660 16,458,082 92,570,999 5.6247 3.452 3.446 3.452 3.421 3.470 26,841,585 3.4488 1.81%
2020-05-05 0 5.530 5.530 5.550 5.530 5.700 17,941,317 99,750,793 5.5598 3.391 3.391 3.403 3.391 3.495 29,260,602 3.4090 -0.54%
2020-05-04 0 5.560 5.560 5.570 5.530 5.700 29,853,910 166,312,864 5.5709 3.409 3.409 3.415 3.391 3.495 48,688,922 3.4158 -4.14%
2020-04-29 0 5.800 5.790 5.800 5.760 6.060 28,420,749 165,482,399 5.8226 3.556 3.550 3.556 3.532 3.716 46,351,571 3.5702 1.05%
2020-04-28 0 5.740 5.740 5.750 5.630 5.770 23,554,667 134,644,975 5.7163 3.520 3.520 3.526 3.452 3.538 38,415,448 3.5050 2.32%
2020-04-27 0 5.610 5.610 5.620 5.540 5.690 15,549,962 87,539,065 5.6295 3.440 3.440 3.446 3.397 3.489 25,360,527 3.4518 2.00%
2020-04-24 0 5.500 5.500 5.510 5.440 5.540 15,681,246 86,341,472 5.5060 3.372 3.372 3.378 3.336 3.397 25,574,639 3.3761 0.18%
2020-04-23 0 5.490 5.490 5.500 5.490 5.590 25,929,360 143,481,614 5.5336 3.366 3.366 3.372 3.366 3.428 42,288,349 3.3929 -1.26%
2020-04-22 0 5.560 5.540 5.560 5.460 5.570 18,182,407 100,816,227 5.5447 3.409 3.397 3.409 3.348 3.415 29,653,797 3.3998 0.18%
2020-04-21 0 5.550 5.550 5.560 5.540 5.630 16,227,124 90,353,580 5.5681 3.403 3.403 3.409 3.397 3.452 26,464,914 3.4141 -1.60%
2020-04-20 0 5.640 5.640 5.670 5.620 5.700 18,918,074 107,090,646 5.6608 3.458 3.458 3.477 3.446 3.495 30,853,601 3.4709 -0.53%
2020-04-17 0 5.670 5.670 5.680 5.650 5.750 31,975,099 182,346,075 5.7028 3.477 3.477 3.483 3.464 3.526 52,148,381 3.4967 0.35%
2020-04-16 0 5.650 5.650 5.660 5.620 5.720 20,536,611 116,280,252 5.6621 3.464 3.464 3.470 3.446 3.507 33,493,283 3.4717 -1.22%
2020-04-15 0 5.720 5.690 5.720 5.680 5.770 19,502,386 111,642,771 5.7246 3.507 3.489 3.507 3.483 3.538 31,806,559 3.5101 -0.52%
2020-04-14 0 5.750 5.740 5.750 5.700 5.790 28,507,471 163,891,732 5.7491 3.526 3.520 3.526 3.495 3.550 46,493,006 3.5251 0.70%
2020-04-09 0 5.710 5.700 5.710 5.650 5.740 14,426,136 82,052,003 5.6877 3.501 3.495 3.501 3.464 3.520 23,527,672 3.4875 0.00%
2020-04-08 0 5.710 5.700 5.710 5.650 5.740 24,374,425 139,019,690 5.7035 3.501 3.495 3.501 3.464 3.520 39,752,396 3.4971 0.18%
2020-04-07 0 5.700 5.700 5.720 5.620 5.720 27,536,757 156,152,503 5.6707 3.495 3.495 3.507 3.446 3.507 44,909,863 3.4770 0.88%
2020-04-06 0 5.650 5.650 5.660 5.530 5.660 17,307,685 97,170,752 5.6143 3.464 3.464 3.470 3.391 3.470 28,227,208 3.4425 0.89%
2020-04-03 0 5.600 5.600 5.610 5.550 5.650 17,001,380 95,052,300 5.5909 3.434 3.434 3.440 3.403 3.464 27,727,653 3.4281 0.00%
2020-04-02 0 5.600 5.600 5.610 5.550 5.700 19,251,445 107,600,787 5.5892 3.434 3.434 3.440 3.403 3.495 31,397,298 3.4271 0.18%
2020-04-01 0 5.590 5.590 5.600 5.570 5.720 39,444,424 222,557,776 5.6423 3.428 3.428 3.434 3.415 3.507 64,330,149 3.4596 -2.95%
2020-03-31 0 5.760 5.750 5.760 5.630 5.760 50,769,383 289,369,324 5.6997 3.532 3.526 3.532 3.452 3.532 82,800,092 3.4948 1.95%
2020-03-30 0 5.650 5.650 5.660 5.500 5.670 62,680,288 352,696,814 5.6269 3.464 3.464 3.470 3.372 3.477 102,225,659 3.4502 1.44%
2020-03-27 0 5.570 5.570 5.580 5.520 5.620 39,694,772 221,134,180 5.5709 3.415 3.415 3.421 3.385 3.446 64,738,443 3.4158 1.27%
2020-03-26 0 5.500 5.490 5.500 5.440 5.570 37,042,355 203,710,953 5.4994 3.372 3.366 3.372 3.336 3.415 60,412,600 3.3720 0.00%
2020-03-25 0 5.500 5.500 5.510 5.390 5.510 48,585,761 265,313,737 5.4607 3.372 3.372 3.378 3.305 3.378 79,238,810 3.3483 2.42%
2020-03-24 0 5.370 5.360 5.370 5.270 5.410 54,231,341 289,972,851 5.3470 3.293 3.287 3.293 3.231 3.317 88,446,221 3.2785 2.87%
2020-03-23 0 5.220 5.210 5.220 5.100 5.240 60,292,604 312,213,856 5.1783 3.201 3.195 3.201 3.127 3.213 98,331,571 3.1751 -2.25%
2020-03-20 0 5.340 5.330 5.340 5.050 5.340 74,560,811 389,360,153 5.2220 3.274 3.268 3.274 3.096 3.274 121,601,676 3.2019 5.33%
2020-03-19 0 5.070 5.070 5.080 4.910 5.110 77,082,417 387,215,478 5.0234 3.109 3.109 3.115 3.011 3.133 125,714,178 3.0801 -1.93%
2020-03-18 0 5.170 5.160 5.170 5.100 5.330 57,879,290 302,540,572 5.2271 3.170 3.164 3.170 3.127 3.268 94,395,683 3.2050 -1.52%
2020-03-17 0 5.250 5.240 5.250 5.130 5.340 53,609,247 280,156,908 5.2259 3.219 3.213 3.219 3.145 3.274 87,431,644 3.2043 0.00%
2020-03-16 0 5.250 5.240 5.250 5.190 5.340 49,689,488 260,817,153 5.2489 3.219 3.213 3.219 3.182 3.274 81,038,885 3.2184 -2.78%
2020-03-13 0 5.400 5.390 5.400 5.040 5.430 79,896,844 418,462,477 5.2375 3.311 3.305 3.311 3.090 3.329 130,304,244 3.2114 1.12%
2020-03-12 0 5.340 5.320 5.340 5.230 5.360 49,860,085 265,125,333 5.3174 3.274 3.262 3.274 3.207 3.287 81,317,113 3.2604 -2.02%
2020-03-11 0 5.450 5.450 5.460 5.410 5.510 38,271,956 209,460,872 5.4730 3.342 3.342 3.348 3.317 3.378 62,417,963 3.3558 -0.55%
2020-03-10 0 5.480 5.480 5.490 5.350 5.500 47,819,584 260,021,058 5.4375 3.360 3.360 3.366 3.280 3.372 77,989,247 3.3341 3.01%
2020-03-09 0 5.320 5.320 5.330 5.300 5.410 59,266,088 316,952,506 5.3480 3.262 3.262 3.268 3.250 3.317 96,657,420 3.2791 -3.80%
2020-03-06 0 5.530 5.530 5.540 5.490 5.580 41,338,273 229,040,251 5.5406 3.391 3.391 3.397 3.366 3.421 67,418,838 3.3973 -1.25%
2020-03-05 0 5.600 5.600 5.610 5.450 5.630 32,920,673 183,219,879 5.5655 3.434 3.434 3.440 3.342 3.452 53,690,524 3.4125 1.63%
2020-03-04 0 5.510 5.500 5.510 5.450 5.550 33,897,920 186,790,903 5.5104 3.378 3.372 3.378 3.342 3.403 55,284,322 3.3787 0.73%
2020-03-03 0 5.470 5.470 5.480 5.400 5.540 41,142,683 224,958,056 5.4678 3.354 3.354 3.360 3.311 3.397 67,099,849 3.3526 1.48%
2020-03-02 0 5.390 5.390 5.400 5.250 5.390 24,771,015 132,493,230 5.3487 3.305 3.305 3.311 3.219 3.305 40,399,198 3.2796 2.47%
2020-02-28 0 5.260 5.250 5.260 5.230 5.340 38,600,522 203,164,401 5.2633 3.225 3.219 3.225 3.207 3.274 62,953,824 3.2272 -3.13%
2020-02-27 0 5.430 5.420 5.430 5.310 5.440 30,832,661 165,755,195 5.3760 3.329 3.323 3.329 3.256 3.336 50,285,172 3.2963 0.93%
2020-02-26 0 5.380 5.370 5.380 5.230 5.430 26,905,790 144,167,606 5.3582 3.299 3.293 3.299 3.207 3.329 43,880,815 3.2854 0.94%
2020-02-25 0 5.330 5.320 5.330 5.310 5.400 17,124,751 91,444,258 5.3399 3.268 3.262 3.268 3.256 3.311 27,928,860 3.2742 -0.56%
2020-02-24 0 5.360 5.360 5.370 5.350 5.460 21,113,355 113,736,081 5.3869 3.287 3.287 3.293 3.280 3.348 34,433,898 3.3030 -1.83%
2020-02-21 0 5.460 5.450 5.460 5.440 5.510 19,286,317 105,408,137 5.4654 3.348 3.342 3.348 3.336 3.378 31,454,171 3.3512 -1.09%
2020-02-20 0 5.520 5.510 5.520 5.450 5.520 16,033,922 87,968,690 5.4864 3.385 3.378 3.385 3.342 3.385 26,149,820 3.3640 0.18%
2020-02-19 0 5.510 5.500 5.510 5.460 5.530 10,177,355 56,071,227 5.5094 3.378 3.372 3.378 3.348 3.391 16,598,310 3.3781 0.55%
2020-02-18 0 5.480 5.480 5.490 5.470 5.550 14,808,001 81,414,494 5.4980 3.360 3.360 3.366 3.354 3.403 24,150,458 3.3711 -1.62%
2020-02-17 0 5.570 5.560 5.570 5.500 5.580 11,578,265 64,297,404 5.5533 3.415 3.409 3.415 3.372 3.421 18,883,062 3.4050 0.91%
2020-02-14 0 5.520 5.520 5.530 5.480 5.540 13,689,908 75,527,353 5.5170 3.385 3.385 3.391 3.360 3.397 22,326,953 3.3828 0.36%
2020-02-13 0 5.500 5.490 5.500 5.480 5.570 15,789,289 86,923,663 5.5052 3.372 3.366 3.372 3.360 3.415 25,750,846 3.3756 -1.08%
2020-02-12 0 5.560 5.560 5.570 5.520 5.580 16,218,045 90,140,489 5.5580 3.409 3.409 3.415 3.385 3.421 26,450,107 3.4079 0.18%
2020-02-11 0 5.550 5.540 5.550 5.490 5.590 18,728,505 103,926,343 5.5491 3.403 3.397 3.403 3.366 3.428 30,544,432 3.4025 1.46%
2020-02-10 0 5.470 5.470 5.480 5.450 5.520 16,502,532 90,395,172 5.4777 3.354 3.354 3.360 3.342 3.385 26,914,079 3.3587 -1.08%
2020-02-07 0 5.530 5.520 5.530 5.490 5.550 18,074,686 99,715,629 5.5169 3.391 3.385 3.391 3.366 3.403 29,478,114 3.3827 -0.90%
2020-02-06 0 5.580 5.570 5.580 5.460 5.580 17,371,990 96,357,730 5.5467 3.421 3.415 3.421 3.348 3.421 28,332,083 3.4010 2.20%
2020-02-05 0 5.460 5.450 5.460 5.390 5.490 15,706,648 85,618,332 5.4511 3.348 3.342 3.348 3.305 3.366 25,616,067 3.3424 0.37%
2020-02-04 0 5.440 5.430 5.440 5.300 5.460 23,008,772 124,768,493 5.4226 3.336 3.329 3.336 3.250 3.348 37,525,145 3.3249 1.30%
2020-02-03 0 5.370 5.360 5.370 5.310 5.500 30,981,112 167,129,545 5.3946 3.293 3.287 3.293 3.256 3.372 50,527,282 3.3077 -1.65%
2020-01-31 0 5.460 5.450 5.460 5.420 5.520 29,949,404 163,516,100 5.4597 3.348 3.342 3.348 3.323 3.385 48,844,663 3.3477 0.92%
2020-01-30 0 5.410 5.410 5.420 5.370 5.570 23,665,372 128,883,020 5.4461 3.317 3.317 3.323 3.293 3.415 38,595,998 3.3393 -2.70%
2020-01-29 0 5.560 5.550 5.560 5.560 5.680 17,745,326 99,221,555 5.5914 3.409 3.403 3.409 3.409 3.483 28,940,959 3.4284 -4.47%
2020-01-24 0 5.820 5.800 5.820 5.760 5.820 4,644,201 26,922,502 5.7970 3.569 3.556 3.569 3.532 3.569 7,574,255 3.5545 0.52%
2020-01-23 0 5.790 5.790 5.800 5.770 5.880 14,921,944 86,600,807 5.8036 3.550 3.550 3.556 3.538 3.605 24,336,288 3.5585 -1.70%
2020-01-22 0 5.890 5.880 5.890 5.800 5.910 20,911,883 122,863,524 5.8753 3.611 3.605 3.611 3.556 3.624 34,105,316 3.6025 1.38%
2020-01-21 0 5.810 5.810 5.820 5.810 5.910 23,721,567 138,448,159 5.8364 3.562 3.562 3.569 3.562 3.624 38,687,646 3.5786 -1.69%
2020-01-20 0 5.910 5.910 5.930 5.910 6.000 38,620,665 230,041,554 5.9564 3.624 3.624 3.636 3.624 3.679 62,986,675 3.6522 -1.01%
2020-01-17 0 5.970 5.950 5.970 5.910 6.000 217,889,310 1,296,850,018 5.9519 3.661 3.648 3.661 3.624 3.679 355,356,988 3.6494 0.17%
2020-01-16 0 5.960 5.950 5.960 5.910 6.000 18,538,149 110,236,115 5.9464 3.654 3.648 3.654 3.624 3.679 30,233,979 3.6461 0.17%
2020-01-15 0 5.950 5.940 5.950 5.920 5.990 12,217,820 72,686,508 5.9492 3.648 3.642 3.648 3.630 3.673 19,926,116 3.6478 -0.67%
2020-01-14 0 5.990 5.980 5.990 5.970 6.030 15,047,372 90,146,839 5.9909 3.673 3.667 3.673 3.661 3.697 24,540,850 3.6733 0.00%
2020-01-13 0 5.990 5.980 5.990 5.960 6.010 14,060,761 84,188,807 5.9875 3.673 3.667 3.673 3.654 3.685 22,931,780 3.6713 0.50%
2020-01-10 0 5.960 5.950 5.960 5.900 5.980 33,594,729 199,922,807 5.9510 3.654 3.648 3.654 3.618 3.667 54,789,846 3.6489 1.19%
2020-01-09 0 5.890 5.880 5.890 5.820 5.920 22,707,328 133,114,978 5.8622 3.611 3.605 3.611 3.569 3.630 37,033,518 3.5944 1.38%
2020-01-08 0 5.810 5.800 5.810 5.770 5.860 18,466,555 107,421,932 5.8171 3.562 3.556 3.562 3.538 3.593 30,117,216 3.5668 -0.68%
2020-01-07 0 5.850 5.840 5.850 5.790 5.870 17,133,164 100,127,351 5.8441 3.587 3.581 3.587 3.550 3.599 27,942,580 3.5833 0.34%
2020-01-06 0 5.830 5.830 5.840 5.800 5.930 18,136,407 106,189,499 5.8550 3.575 3.575 3.581 3.556 3.636 29,578,775 3.5901 -1.52%
2020-01-03 0 5.920 5.920 5.930 5.910 6.000 11,186,832 66,491,283 5.9437 3.630 3.630 3.636 3.624 3.679 18,244,672 3.6444 -0.67%
2020-01-02 0 5.960 5.950 5.960 5.900 5.960 20,981,088 124,591,874 5.9383 3.654 3.648 3.654 3.618 3.654 34,218,183 3.6411 1.19%
2019-12-31 0 5.890 5.890 5.900 5.870 5.920 15,926,760 93,970,239 5.9001 3.611 3.611 3.618 3.599 3.630 25,975,049 3.6177 -0.51%
2019-12-30 0 5.920 5.910 5.920 5.880 5.930 16,782,485 99,102,565 5.9051 3.630 3.624 3.630 3.605 3.636 27,370,656 3.6208 0.34%
2019-12-27 0 5.900 5.890 5.900 5.800 5.920 21,554,306 126,736,024 5.8798 3.618 3.611 3.618 3.556 3.630 35,153,047 3.6053 1.37%
2019-12-24 0 5.820 5.820 5.830 5.790 5.840 3,167,736 18,433,410 5.8191 3.569 3.569 3.575 3.550 3.581 5,166,280 3.5680 0.00%
2019-12-23 0 5.820 5.810 5.820 5.770 5.830 30,848,344 179,175,025 5.8083 3.569 3.562 3.569 3.538 3.575 50,310,750 3.5614 0.34%
2019-12-20 0 5.800 5.790 5.800 5.750 5.820 18,652,180 108,080,344 5.7945 3.556 3.550 3.556 3.526 3.569 30,419,953 3.5529 0.17%
2019-12-19 0 5.790 5.780 5.790 5.750 5.830 14,581,738 84,305,673 5.7816 3.550 3.544 3.550 3.526 3.575 23,781,444 3.5450 -0.69%
2019-12-18 0 5.830 5.820 5.830 5.750 5.830 35,055,729 202,914,123 5.7883 3.575 3.569 3.575 3.526 3.575 57,172,599 3.5491 1.04%
2019-12-17 0 5.770 5.760 5.770 5.690 5.790 34,981,488 201,459,360 5.7590 3.538 3.532 3.538 3.489 3.550 57,051,519 3.5312 0.87%
2019-12-16 0 5.720 5.710 5.720 5.710 5.780 29,282,844 167,840,918 5.7317 3.507 3.501 3.507 3.501 3.544 47,757,567 3.5144 -1.21%
2019-12-13 0 5.790 5.790 5.800 5.720 5.790 50,765,725 292,237,460 5.7566 3.550 3.550 3.556 3.507 3.550 82,794,127 3.5297 2.12%
2019-12-12 0 5.670 5.660 5.670 5.620 5.680 19,479,749 110,211,676 5.6578 3.477 3.470 3.477 3.446 3.483 31,769,640 3.4691 1.25%
2019-12-11 0 5.600 5.590 5.600 5.530 5.630 20,279,123 113,192,321 5.5817 3.434 3.428 3.434 3.391 3.452 33,073,344 3.4225 0.00%
2019-12-10 0 5.600 5.590 5.600 5.560 5.620 7,158,481 40,013,213 5.5896 3.434 3.428 3.434 3.409 3.446 11,674,810 3.4273 0.18%
2019-12-09 0 5.590 5.590 5.600 5.570 5.640 13,788,952 77,258,443 5.6029 3.428 3.428 3.434 3.415 3.458 22,488,485 3.4355 -0.18%
2019-12-06 0 5.600 5.590 5.600 5.570 5.610 17,260,768 96,624,506 5.5979 3.434 3.428 3.434 3.415 3.440 28,150,690 3.4324 0.72%
2019-12-05 0 5.560 5.550 5.560 5.500 5.560 27,232,970 150,838,745 5.5388 3.409 3.403 3.409 3.372 3.409 44,414,415 3.3962 1.28%
2019-12-04 0 5.490 5.480 5.490 5.460 5.530 18,188,232 99,766,256 5.4852 3.366 3.360 3.366 3.348 3.391 29,663,297 3.3633 0.00%
2019-12-03 0 5.490 5.480 5.490 5.410 5.500 23,742,832 129,956,188 5.4735 3.366 3.360 3.366 3.317 3.372 38,722,328 3.3561 1.10%
2019-12-02 0 5.430 5.430 5.440 5.430 5.490 17,433,259 95,033,857 5.4513 3.329 3.329 3.336 3.329 3.366 28,432,007 3.3425 -0.37%
2019-11-29 0 5.450 5.440 5.450 5.450 5.520 27,550,666 150,909,648 5.4775 3.342 3.336 3.342 3.342 3.385 44,932,547 3.3586 -1.80%
2019-11-28 0 5.550 5.540 5.550 5.520 5.570 9,279,248 51,525,881 5.5528 3.403 3.397 3.403 3.385 3.415 15,133,581 3.4047 0.18%
2019-11-27 0 5.540 5.530 5.540 5.540 5.610 10,080,409 56,024,931 5.5578 3.397 3.391 3.397 3.397 3.440 16,440,200 3.4078 -0.89%
2019-11-26 0 5.590 5.580 5.590 5.530 5.590 39,134,748 218,386,604 5.5804 3.428 3.421 3.428 3.391 3.428 63,825,096 3.4216 1.64%
2019-11-25 0 5.500 5.490 5.500 5.500 5.570 19,218,318 106,157,668 5.5238 3.372 3.366 3.372 3.372 3.415 31,343,271 3.3869 0.36%
2019-11-22 0 5.480 5.470 5.480 5.470 5.530 7,758,576 42,621,804 5.4935 3.360 3.354 3.360 3.354 3.391 12,653,508 3.3684 0.18%
2019-11-21 0 5.470 5.460 5.470 5.470 5.530 22,063,306 121,055,314 5.4867 3.354 3.348 3.354 3.354 3.391 35,983,179 3.3642 -1.62%
2019-11-20 0 5.560 5.550 5.560 5.510 5.570 14,357,576 79,655,471 5.5480 3.409 3.403 3.409 3.378 3.415 23,415,857 3.4018 0.18%
2019-11-19 0 5.550 5.550 5.560 5.510 5.580 8,593,780 47,681,895 5.5484 3.403 3.403 3.409 3.378 3.421 14,015,648 3.4020 0.00%
2019-11-18 0 5.550 5.540 5.550 5.490 5.570 12,863,092 71,166,642 5.5326 3.403 3.397 3.403 3.366 3.415 20,978,494 3.3924 1.09%
2019-11-15 0 5.490 5.480 5.490 5.480 5.520 11,457,851 63,054,852 5.5032 3.366 3.360 3.366 3.360 3.385 18,686,678 3.3743 0.37%
2019-11-14 0 5.470 5.470 5.480 5.460 5.520 14,637,590 80,270,918 5.4839 3.354 3.354 3.360 3.348 3.385 23,872,534 3.3625 -0.55%
2019-11-13 0 5.500 5.490 5.500 5.470 5.550 17,136,209 94,445,692 5.5115 3.372 3.366 3.372 3.354 3.403 27,947,546 3.3794 -1.61%
2019-11-12 0 5.590 5.580 5.590 5.500 5.600 14,619,397 81,344,443 5.5641 3.428 3.421 3.428 3.372 3.434 23,842,863 3.4117 1.45%
2019-11-11 0 5.510 5.510 5.520 5.510 5.640 27,162,522 150,761,774 5.5504 3.378 3.378 3.385 3.378 3.458 44,299,521 3.4032 -2.82%
2019-11-08 0 5.670 5.660 5.670 5.630 5.710 17,970,851 102,005,749 5.6762 3.477 3.470 3.477 3.452 3.501 29,308,769 3.4804 -0.35%
2019-11-07 0 5.690 5.680 5.690 5.620 5.700 30,188,954 171,018,983 5.6650 3.489 3.483 3.489 3.446 3.495 49,235,347 3.4735 0.35%
2019-11-06 0 5.670 5.660 5.670 5.600 5.700 25,449,560 144,439,357 5.6755 3.477 3.470 3.477 3.434 3.495 41,505,841 3.4800 0.53%
2019-11-05 0 5.640 5.620 5.640 5.540 5.640 18,922,410 106,030,346 5.6034 3.458 3.446 3.458 3.397 3.458 30,860,672 3.4358 1.08%
2019-11-04 0 5.580 5.570 5.580 5.520 5.580 21,810,052 121,126,297 5.5537 3.421 3.415 3.421 3.385 3.421 35,570,145 3.4053 1.09%
2019-11-01 0 5.520 5.510 5.520 5.460 5.520 10,165,196 55,843,240 5.4936 3.385 3.378 3.385 3.348 3.385 16,578,479 3.3684 0.55%
2019-10-31 0 5.490 5.480 5.490 5.460 5.520 19,873,867 108,950,024 5.4821 3.366 3.360 3.366 3.348 3.385 32,412,409 3.3614 0.37%
2019-10-30 0 5.470 5.460 5.470 5.450 5.500 17,920,876 97,985,904 5.4677 3.354 3.348 3.354 3.342 3.372 29,227,265 3.3526 -0.18%
2019-10-29 0 5.480 5.470 5.480 5.460 5.550 12,681,516 69,534,578 5.4831 3.360 3.354 3.360 3.348 3.403 20,682,361 3.3620 -0.72%
2019-10-28 0 5.520 5.510 5.520 5.490 5.550 16,571,024 91,465,811 5.5196 3.385 3.378 3.385 3.366 3.403 27,025,783 3.3844 0.55%
2019-10-25 0 5.490 5.480 5.490 5.440 5.510 15,288,476 83,779,612 5.4799 3.366 3.360 3.366 3.336 3.378 24,934,068 3.3600 -0.36%
2019-10-24 0 5.510 5.510 5.520 5.470 5.550 22,557,601 124,609,601 5.5241 3.378 3.378 3.385 3.354 3.403 36,789,327 3.3871 0.55%
2019-10-23 0 5.480 5.470 5.480 5.430 5.520 16,730,609 91,480,466 5.4679 3.360 3.354 3.360 3.329 3.385 27,286,051 3.3526 -0.72%
2019-10-22 0 5.520 5.510 5.520 5.470 5.530 13,850,273 76,168,792 5.4994 3.385 3.378 3.385 3.354 3.391 22,588,494 3.3720 0.73%
2019-10-21 0 5.480 5.480 5.490 5.410 5.510 12,970,074 70,906,173 5.4669 3.360 3.360 3.366 3.317 3.378 21,152,972 3.3521 0.18%
2019-10-18 0 5.470 5.460 5.470 5.450 5.540 12,863,188 70,460,260 5.4777 3.354 3.348 3.354 3.342 3.397 20,978,651 3.3587 -1.26%
2019-10-17 0 5.540 5.530 5.540 5.440 5.540 12,598,976 69,465,248 5.5136 3.397 3.391 3.397 3.336 3.397 20,547,746 3.3807 0.91%
2019-10-16 0 5.490 5.480 5.490 5.470 5.540 10,926,182 60,100,908 5.5006 3.366 3.360 3.366 3.354 3.397 17,819,576 3.3727 -0.54%
2019-10-15 0 5.520 5.510 5.520 5.450 5.530 14,791,990 81,290,058 5.4955 3.385 3.378 3.385 3.342 3.391 24,124,346 3.3696 0.73%
2019-10-14 0 5.480 5.480 5.490 5.460 5.570 14,370,792 79,146,260 5.5074 3.360 3.360 3.366 3.348 3.415 23,437,411 3.3769 0.55%
2019-10-11 0 5.450 5.440 5.450 5.360 5.450 21,453,537 116,210,875 5.4169 3.342 3.336 3.342 3.287 3.342 34,988,703 3.3214 2.06%
2019-10-10 0 5.340 5.340 5.350 5.340 5.400 12,400,640 66,552,412 5.3669 3.274 3.274 3.280 3.274 3.311 20,224,278 3.2907 -0.19%
2019-10-09 0 5.350 5.350 5.360 5.340 5.430 15,823,829 85,141,875 5.3806 3.280 3.280 3.287 3.274 3.329 25,807,178 3.2992 -0.37%
2019-10-08 0 5.370 5.360 5.370 5.290 5.420 22,679,983 122,003,784 5.3794 3.293 3.287 3.293 3.244 3.323 36,988,921 3.2984 1.51%
2019-10-04 0 5.290 5.280 5.290 5.240 5.370 8,605,100 45,460,161 5.2829 3.244 3.237 3.244 3.213 3.293 14,034,109 3.2393 -0.94%
2019-10-03 0 5.340 5.330 5.340 5.240 5.350 11,540,204 61,289,150 5.3109 3.274 3.268 3.274 3.213 3.280 18,820,988 3.2564 1.52%
2019-10-02 0 5.260 5.260 5.270 5.260 5.350 7,290,075 38,650,409 5.3018 3.225 3.225 3.231 3.225 3.280 11,889,427 3.2508 -1.31%
2019-09-30 0 5.330 5.320 5.330 5.170 5.340 16,299,436 86,606,899 5.3135 3.268 3.262 3.268 3.170 3.274 26,582,848 3.2580 0.76%
2019-09-27 0 5.290 5.280 5.290 5.240 5.330 15,299,211 80,825,944 5.2830 3.244 3.237 3.244 3.213 3.268 24,951,575 3.2393 -0.38%
2019-09-26 0 5.310 5.300 5.310 5.230 5.340 25,808,355 136,682,091 5.2960 3.256 3.250 3.256 3.207 3.274 42,091,002 3.2473 1.34%
2019-09-25 0 5.240 5.240 5.260 5.240 5.340 24,448,893 128,744,854 5.2659 3.213 3.213 3.225 3.213 3.274 39,873,847 3.2288 -1.50%
2019-09-24 0 5.320 5.310 5.320 5.300 5.370 15,766,591 83,865,884 5.3192 3.262 3.256 3.262 3.250 3.293 25,713,828 3.2615 -0.19%
2019-09-23 0 5.330 5.330 5.340 5.300 5.440 14,643,834 78,140,314 5.3361 3.268 3.268 3.274 3.250 3.336 23,882,717 3.2718 -1.11%
2019-09-20 0 5.390 5.390 5.400 5.390 5.430 19,109,572 103,102,374 5.3953 3.305 3.305 3.311 3.305 3.329 31,165,916 3.3082 0.00%
2019-09-19 0 5.390 5.380 5.390 5.360 5.460 7,985,890 43,063,134 5.3924 3.305 3.299 3.305 3.287 3.348 13,024,236 3.3064 -1.10%
2019-09-18 0 5.450 5.440 5.450 5.430 5.510 11,993,065 65,416,422 5.4545 3.342 3.336 3.342 3.329 3.378 19,559,562 3.3445 -0.18%
2019-09-17 0 5.460 5.460 5.470 5.430 5.560 17,720,778 96,971,361 5.4722 3.348 3.348 3.354 3.329 3.409 28,900,924 3.3553 -1.80%
2019-09-16 0 5.560 5.560 5.570 5.470 5.570 15,222,194 84,195,668 5.5311 3.409 3.409 3.415 3.354 3.415 24,825,968 3.3914 -0.54%
2019-09-13 0 5.590 5.580 5.590 5.500 5.600 13,645,104 76,075,138 5.5753 3.428 3.421 3.428 3.372 3.434 22,253,882 3.4185 0.90%
2019-09-12 0 5.540 5.530 5.540 5.510 5.580 22,101,983 122,439,042 5.5397 3.397 3.391 3.397 3.378 3.421 36,046,257 3.3967 0.54%
2019-09-11 0 5.510 5.500 5.510 5.440 5.520 19,074,318 104,740,398 5.4912 3.378 3.372 3.378 3.336 3.385 31,108,420 3.3669 1.10%
2019-09-10 0 5.450 5.440 5.450 5.370 5.450 19,962,048 108,058,850 5.4132 3.342 3.336 3.342 3.293 3.342 32,556,224 3.3191 2.06%
2019-09-09 0 5.340 5.340 5.350 5.320 5.400 10,736,617 57,423,936 5.3484 3.274 3.274 3.280 3.262 3.311 17,510,413 3.2794 -0.37%
2019-09-06 0 5.360 5.350 5.360 5.310 5.390 19,114,548 102,182,537 5.3458 3.287 3.280 3.287 3.256 3.305 31,174,031 3.2778 0.37%
2019-09-05 0 5.340 5.330 5.340 5.280 5.370 11,841,884 63,149,312 5.3327 3.274 3.268 3.274 3.237 3.293 19,313,000 3.2698 0.95%
2019-09-04 0 5.290 5.280 5.290 5.180 5.300 17,168,223 90,287,997 5.2590 3.244 3.237 3.244 3.176 3.250 27,999,758 3.2246 2.52%
2019-09-03 0 5.160 5.160 5.170 5.120 5.220 13,899,819 71,872,700 5.1708 3.164 3.164 3.170 3.139 3.201 22,669,298 3.1705 -1.15%
2019-09-02 0 5.220 5.200 5.220 5.070 5.220 19,894,308 102,865,750 5.1706 3.201 3.188 3.201 3.109 3.201 32,445,747 3.1704 1.16%
2019-08-30 0 5.160 5.150 5.160 5.120 5.160 18,930,662 97,423,028 5.1463 3.164 3.158 3.164 3.139 3.164 30,874,131 3.1555 1.78%
2019-08-29 0 5.070 5.060 5.070 5.030 5.090 14,928,752 75,639,348 5.0667 3.109 3.103 3.109 3.084 3.121 24,347,392 3.1067 0.40%
2019-08-28 0 5.050 5.050 5.060 5.050 5.110 9,345,346 47,359,331 5.0677 3.096 3.096 3.103 3.096 3.133 15,241,381 3.1073 -0.39%
2019-08-27 0 5.070 5.070 5.080 5.050 5.110 23,235,062 117,849,242 5.0720 3.109 3.109 3.115 3.096 3.133 37,894,203 3.1100 0.80%
2019-08-26 0 5.030 5.030 5.040 4.980 5.050 21,799,924 109,408,811 5.0188 3.084 3.084 3.090 3.054 3.096 35,553,627 3.0773 -1.18%
2019-08-23 0 5.090 5.080 5.090 5.080 5.160 12,388,000 63,232,331 5.1043 3.121 3.115 3.121 3.115 3.164 20,203,664 3.1297 -0.39%
2019-08-22 0 5.110 5.100 5.110 5.070 5.120 19,354,404 98,724,232 5.1009 3.133 3.127 3.133 3.109 3.139 31,565,214 3.1276 0.39%
2019-08-21 0 5.090 5.090 5.100 5.080 5.120 14,754,273 75,193,173 5.0964 3.121 3.121 3.127 3.115 3.139 24,062,833 3.1249 -0.20%
2019-08-20 0 5.100 5.080 5.100 5.070 5.120 12,400,184 63,156,405 5.0932 3.127 3.115 3.127 3.109 3.139 20,223,535 3.1229 -0.20%
2019-08-19 0 5.110 5.110 5.120 5.070 5.140 21,116,071 108,006,922 5.1149 3.133 3.133 3.139 3.109 3.152 34,438,327 3.1362 1.19%
2019-08-16 0 5.050 5.050 5.060 5.030 5.110 14,068,976 71,291,453 5.0673 3.096 3.096 3.103 3.084 3.133 22,945,178 3.1070 -0.59%
2019-08-15 0 5.080 5.080 5.090 5.070 5.120 13,846,447 70,545,287 5.0948 3.115 3.115 3.121 3.109 3.139 22,582,254 3.1239 -0.59%
2019-08-14 0 5.110 5.090 5.110 5.090 5.160 14,940,761 76,510,846 5.1209 3.133 3.121 3.133 3.121 3.164 24,366,977 3.1399 0.99%
2019-08-13 0 5.060 5.060 5.070 5.050 5.130 17,103,785 86,688,142 5.0684 3.103 3.103 3.109 3.096 3.145 27,894,666 3.1077 -1.36%
2019-08-12 0 5.130 5.130 5.140 5.130 5.200 5,318,272 27,439,379 5.1595 3.145 3.145 3.152 3.145 3.188 8,673,602 3.1636 -0.19%
2019-08-09 0 5.140 5.130 5.140 5.130 5.170 8,781,833 45,176,061 5.1443 3.152 3.145 3.152 3.145 3.170 14,322,344 3.1542 0.19%
2019-08-08 0 5.130 5.130 5.140 5.120 5.170 17,329,354 89,131,523 5.1434 3.145 3.145 3.152 3.139 3.170 28,262,548 3.1537 0.00%
2019-08-07 0 5.130 5.120 5.130 5.080 5.150 19,300,189 98,574,561 5.1074 3.145 3.139 3.145 3.115 3.158 31,476,794 3.1317 0.39%
2019-08-06 0 5.110 5.110 5.120 5.040 5.140 27,884,928 142,144,094 5.0975 3.133 3.133 3.139 3.090 3.152 45,477,697 3.1256 -1.54%
2019-08-05 0 5.190 5.180 5.190 5.170 5.290 31,764,868 165,091,191 5.1973 3.182 3.176 3.182 3.170 3.244 51,805,514 3.1867 -2.08%
2019-08-02 0 5.300 5.300 5.310 5.280 5.370 23,798,373 126,278,600 5.3062 3.250 3.250 3.256 3.237 3.293 38,812,910 3.2535 -1.67%
2019-08-01 0 5.390 5.380 5.390 5.350 5.430 26,559,590 143,168,804 5.3905 3.305 3.299 3.305 3.280 3.329 43,316,195 3.3052 -0.55%
2019-07-31 0 5.420 5.420 5.430 5.390 5.470 15,560,954 84,570,152 5.4348 3.323 3.323 3.329 3.305 3.354 25,378,454 3.3324 -1.09%
2019-07-30 0 5.480 5.480 5.490 5.450 5.520 6,845,964 37,603,241 5.4928 3.360 3.360 3.366 3.342 3.385 11,165,124 3.3679 0.18%
2019-07-29 0 5.470 5.470 5.480 5.450 5.520 12,894,554 70,505,706 5.4679 3.354 3.354 3.360 3.342 3.385 21,029,806 3.3527 -0.73%
2019-07-26 0 5.510 5.500 5.510 5.470 5.520 8,635,467 47,472,623 5.4974 3.378 3.372 3.378 3.354 3.385 14,083,635 3.3708 -0.54%
2019-07-25 0 5.540 5.530 5.540 5.470 5.540 9,034,494 49,883,384 5.5214 3.397 3.391 3.397 3.354 3.397 14,734,411 3.3855 1.09%
2019-07-24 0 5.480 5.470 5.480 5.460 5.530 9,023,012 49,535,910 5.4900 3.360 3.354 3.360 3.348 3.391 14,715,685 3.3662 0.00%
2019-07-23 0 5.480 5.460 5.480 5.440 5.490 11,315,084 61,872,418 5.4681 3.360 3.348 3.360 3.336 3.366 18,453,839 3.3528 0.92%
2019-07-22 0 5.430 5.420 5.430 5.420 5.510 9,621,453 52,520,231 5.4587 3.329 3.323 3.329 3.323 3.378 15,691,686 3.3470 -1.63%
2019-07-19 0 5.520 5.500 5.520 5.470 5.520 15,398,250 84,718,763 5.5018 3.385 3.372 3.385 3.354 3.385 25,113,099 3.3735 0.73%
2019-07-18 0 5.480 5.460 5.480 5.430 5.490 12,350,578 67,501,960 5.4655 3.360 3.348 3.360 3.329 3.366 20,142,632 3.3512 -0.36%
2019-07-17 0 5.500 5.480 5.500 5.440 5.500 12,120,950 66,368,617 5.4755 3.372 3.360 3.372 3.336 3.372 19,768,130 3.3574 0.00%
2019-07-16 0 5.500 5.470 5.500 5.430 5.500 8,900,000 48,756,018 5.4782 3.372 3.354 3.372 3.329 3.372 14,515,064 3.3590 0.36%
2019-07-15 0 5.480 5.460 5.480 5.410 5.490 9,980,896 54,436,954 5.4541 3.360 3.348 3.360 3.317 3.366 16,277,903 3.3442 0.18%
2019-07-12 0 5.470 5.470 5.480 5.370 5.490 14,872,913 81,309,682 5.4670 3.354 3.354 3.360 3.293 3.366 24,256,323 3.3521 0.55%
2019-07-11 0 5.440 5.420 5.440 5.370 5.450 12,223,652 66,274,561 5.4218 3.336 3.323 3.336 3.293 3.342 19,935,628 3.3244 1.12%
2019-07-10 0 5.380 5.370 5.380 5.350 5.400 14,824,919 79,742,992 5.3790 3.299 3.293 3.299 3.280 3.311 24,178,050 3.2982 0.75%
2019-07-09 0 5.340 5.330 5.340 5.330 5.390 11,233,900 60,104,554 5.3503 3.274 3.268 3.274 3.268 3.305 18,321,435 3.2806 -0.56%
2019-07-08 0 5.370 5.360 5.370 5.350 5.400 10,923,964 58,633,981 5.3675 3.293 3.287 3.293 3.280 3.311 17,815,959 3.2911 -1.29%
2019-07-05 0 5.440 5.420 5.440 5.390 5.440 10,606,032 57,532,423 5.4245 3.336 3.323 3.336 3.305 3.336 17,297,441 3.3261 0.37%
2019-07-04 0 5.420 5.420 5.430 5.410 5.460 8,515,919 46,228,805 5.4285 3.323 3.323 3.329 3.317 3.348 13,888,664 3.3285 -0.37%
2019-07-03 0 5.440 5.430 5.440 5.400 5.460 12,580,216 68,357,124 5.4337 3.336 3.329 3.336 3.311 3.348 20,517,150 3.3317 -0.18%
2019-07-02 0 5.450 5.440 5.450 5.410 5.480 26,555,082 144,739,204 5.4505 3.342 3.336 3.342 3.317 3.360 43,308,843 3.3420 0.74%
2019-06-28 0 5.410 5.410 5.420 5.390 5.470 16,488,484 89,348,172 5.4188 3.317 3.317 3.323 3.305 3.354 26,891,168 3.3226 -0.73%
2019-06-27 0 5.450 5.440 5.450 5.410 5.470 23,165,062 126,036,272 5.4408 3.342 3.336 3.342 3.317 3.354 37,780,039 3.3361 0.93%
2019-06-26 0 5.400 5.380 5.400 5.330 5.400 27,186,842 146,085,318 5.3734 3.311 3.299 3.311 3.268 3.311 44,339,184 3.2947 0.75%
2019-06-25 0 5.360 5.350 5.360 5.340 5.470 32,016,338 172,370,571 5.3838 3.287 3.280 3.287 3.274 3.354 52,215,638 3.3011 -1.23%
2019-06-24 0 5.820 5.820 5.830 5.790 5.840 23,148,506 134,664,009 5.8174 3.327 3.327 3.333 3.310 3.339 40,490,337 3.3258 0.52%
2019-06-21 0 5.790 5.790 5.800 5.780 5.850 33,907,022 196,677,485 5.8005 3.310 3.310 3.316 3.304 3.344 59,308,654 3.3162 -0.52%
2019-06-20 0 5.820 5.820 5.830 5.750 5.830 23,338,736 135,438,081 5.8031 3.327 3.327 3.333 3.287 3.333 40,823,078 3.3177 1.04%
2019-06-19 0 5.760 5.750 5.760 5.730 5.800 25,898,300 149,128,980 5.7583 3.293 3.287 3.293 3.276 3.316 45,300,154 3.2920 1.23%
2019-06-18 0 5.690 5.680 5.690 5.640 5.690 17,570,481 99,608,046 5.6691 3.253 3.247 3.253 3.224 3.253 30,733,503 3.2410 0.35%
2019-06-17 0 5.670 5.660 5.670 5.640 5.700 11,007,478 62,333,960 5.6629 3.242 3.236 3.242 3.224 3.259 19,253,791 3.2375 0.35%
2019-06-14 0 5.650 5.640 5.650 5.620 5.660 18,648,817 105,211,593 5.6417 3.230 3.224 3.230 3.213 3.236 32,619,681 3.2254 -0.35%
2019-06-13 0 5.670 5.650 5.670 5.610 5.680 18,319,414 103,434,805 5.6462 3.242 3.230 3.242 3.207 3.247 32,043,504 3.2279 0.35%
2019-06-12 0 5.650 5.640 5.650 5.630 5.730 14,614,558 82,618,083 5.6531 3.230 3.224 3.230 3.219 3.276 25,563,134 3.2319 -0.88%
2019-06-11 0 5.700 5.700 5.710 5.670 5.720 29,354,107 167,091,757 5.6923 3.259 3.259 3.264 3.242 3.270 51,344,898 3.2543 0.18%
2019-06-10 0 5.690 5.680 5.690 5.610 5.720 20,449,062 116,267,311 5.6857 3.253 3.247 3.253 3.207 3.270 35,768,589 3.2505 1.97%
2019-06-06 0 5.580 5.570 5.580 5.570 5.640 15,323,508 85,626,673 5.5879 3.190 3.184 3.190 3.184 3.224 26,803,198 3.1946 -0.36%
2019-06-05 0 5.600 5.590 5.600 5.570 5.650 15,818,686 88,540,525 5.5972 3.202 3.196 3.202 3.184 3.230 27,669,342 3.2000 -0.18%
2019-06-04 0 5.610 5.590 5.610 5.570 5.660 21,125,079 118,445,093 5.6068 3.207 3.196 3.207 3.184 3.236 36,951,048 3.2055 0.72%
2019-06-03 0 5.570 5.560 5.570 5.560 5.700 23,198,460 129,996,215 5.6037 3.184 3.179 3.184 3.179 3.259 40,577,714 3.2036 -2.28%
2019-05-31 0 5.700 5.690 5.700 5.650 5.710 26,657,945 151,560,367 5.6854 3.259 3.253 3.259 3.230 3.264 46,628,891 3.2504 0.35%
2019-05-30 0 5.680 5.670 5.680 5.540 5.700 24,341,632 137,258,664 5.6388 3.247 3.242 3.247 3.167 3.259 42,577,299 3.2238 2.34%
2019-05-29 0 5.550 5.540 5.550 5.530 5.590 26,961,762 150,050,712 5.5653 3.173 3.167 3.173 3.162 3.196 47,160,314 3.1817 -0.89%
2019-05-28 0 5.600 5.590 5.600 5.550 5.630 63,038,462 352,464,752 5.5913 3.202 3.196 3.202 3.173 3.219 110,264,072 3.1966 -0.36%
2019-05-27 0 5.620 5.610 5.620 5.530 5.630 20,760,457 115,951,604 5.5852 3.213 3.207 3.213 3.162 3.219 36,313,267 3.1931 -0.18%
2019-05-24 0 5.630 5.630 5.640 5.600 5.700 19,120,276 107,730,279 5.6343 3.219 3.219 3.224 3.202 3.259 33,444,336 3.2212 -0.18%
2019-05-23 0 5.640 5.630 5.640 5.600 5.700 30,438,116 171,459,681 5.6331 3.224 3.219 3.224 3.202 3.259 53,240,998 3.2204 -1.05%
2019-05-22 0 5.700 5.690 5.700 5.670 5.760 20,038,573 114,265,462 5.7023 3.259 3.253 3.259 3.242 3.293 35,050,580 3.2600 -0.35%
2019-05-21 0 5.720 5.710 5.720 5.590 5.750 18,607,272 106,246,751 5.7100 3.270 3.264 3.270 3.196 3.287 32,547,012 3.2644 1.60%
2019-05-20 0 5.630 5.620 5.630 5.610 5.700 17,762,191 100,215,947 5.6421 3.219 3.213 3.219 3.207 3.259 31,068,834 3.2256 -0.71%
2019-05-17 0 5.670 5.670 5.680 5.660 5.700 19,132,116 108,579,539 5.6752 3.242 3.242 3.247 3.236 3.259 33,465,046 3.2446 0.00%
2019-05-16 0 5.670 5.660 5.670 5.640 5.700 18,164,204 103,043,104 5.6729 3.242 3.236 3.242 3.224 3.259 31,772,017 3.2432 0.35%
2019-05-15 0 5.650 5.650 5.660 5.580 5.680 25,162,223 142,164,564 5.6499 3.230 3.230 3.236 3.190 3.247 44,012,641 3.2301 0.36%
2019-05-14 0 5.630 5.620 5.630 5.490 5.640 32,021,798 178,897,114 5.5867 3.219 3.213 3.219 3.139 3.224 56,011,104 3.1940 0.18%
2019-05-10 0 5.620 5.620 5.630 5.550 5.700 20,807,279 117,340,384 5.6394 3.213 3.213 3.219 3.173 3.259 36,395,166 3.2241 0.54%
2019-05-09 0 5.590 5.590 5.600 5.590 5.720 24,648,948 138,523,125 5.6198 3.196 3.196 3.202 3.196 3.270 43,114,843 3.2129 -2.27%
2019-05-08 0 5.720 5.710 5.720 5.700 5.760 20,323,153 116,358,613 5.7254 3.270 3.264 3.270 3.259 3.293 35,548,355 3.2732 -1.21%
2019-05-07 0 5.790 5.770 5.790 5.740 5.820 26,156,864 151,068,748 5.7755 3.310 3.299 3.310 3.282 3.327 45,752,422 3.3019 0.17%
2019-05-06 0 5.780 5.770 5.780 5.720 5.860 31,107,037 179,430,322 5.7682 3.304 3.299 3.304 3.270 3.350 54,411,045 3.2977 -2.53%
2019-05-03 0 5.930 5.920 5.930 5.800 5.940 14,743,368 86,742,684 5.8835 3.390 3.384 3.390 3.316 3.396 25,788,443 3.3636 1.72%
2019-05-02 0 5.830 5.830 5.840 5.820 5.890 9,619,073 56,248,373 5.8476 3.333 3.333 3.339 3.327 3.367 16,825,254 3.3431 -1.02%
2019-04-30 0 5.890 5.880 5.890 5.850 5.930 12,183,549 71,730,792 5.8875 3.367 3.362 3.367 3.344 3.390 21,310,922 3.3659 -0.51%
2019-04-29 0 5.920 5.910 5.920 5.880 5.950 9,132,988 54,031,234 5.9161 3.384 3.379 3.384 3.362 3.402 15,975,016 3.3822 0.68%
2019-04-26 0 5.880 5.870 5.880 5.830 5.900 19,126,589 112,087,921 5.8603 3.362 3.356 3.362 3.333 3.373 33,455,378 3.3504 0.34%
2019-04-25 0 5.860 5.860 5.870 5.860 5.950 26,669,193 157,466,810 5.9044 3.350 3.350 3.356 3.350 3.402 46,648,566 3.3756 -2.17%
2019-04-24 0 5.990 5.980 5.990 5.920 6.030 13,082,201 78,143,935 5.9733 3.425 3.419 3.425 3.384 3.447 22,882,804 3.4150 0.67%
2019-04-23 0 5.950 5.950 5.960 5.940 6.040 27,398,466 163,841,125 5.9799 3.402 3.402 3.407 3.396 3.453 47,924,177 3.4188 -1.98%
2019-04-18 0 6.070 6.060 6.070 6.030 6.150 16,310,982 99,120,100 6.0769 3.470 3.465 3.470 3.447 3.516 28,530,444 3.4742 -0.82%
2019-04-17 0 6.120 6.110 6.120 6.060 6.120 23,093,218 140,690,830 6.0923 3.499 3.493 3.499 3.465 3.499 40,393,629 3.4830 0.66%
2019-04-16 0 6.080 6.070 6.080 5.930 6.090 23,047,818 139,336,022 6.0455 3.476 3.470 3.476 3.390 3.482 40,314,218 3.4563 2.36%
2019-04-15 0 5.940 5.930 5.940 5.920 6.040 20,279,258 121,611,653 5.9968 3.396 3.390 3.396 3.384 3.453 35,471,576 3.4284 0.34%
2019-04-12 0 5.920 5.920 5.930 5.860 5.940 17,957,713 105,904,907 5.8975 3.384 3.384 3.390 3.350 3.396 31,410,832 3.3716 0.51%
2019-04-11 0 5.890 5.890 5.900 5.890 6.030 22,535,209 133,659,108 5.9311 3.367 3.367 3.373 3.367 3.447 39,417,585 3.3908 -1.83%
2019-04-10 0 6.000 6.000 6.010 6.000 6.140 17,205,640 103,631,730 6.0231 3.430 3.430 3.436 3.430 3.510 30,095,340 3.4434 -1.15%
2019-04-09 0 6.070 6.070 6.080 6.040 6.130 19,875,691 120,622,099 6.0688 3.470 3.470 3.476 3.453 3.505 34,765,674 3.4696 -0.49%
2019-04-08 0 6.100 6.090 6.100 6.050 6.140 30,512,524 185,879,919 6.0919 3.487 3.482 3.487 3.459 3.510 53,371,149 3.4828 1.16%
2019-04-04 0 6.030 6.020 6.030 5.950 6.030 26,008,800 156,175,105 6.0047 3.447 3.442 3.447 3.402 3.447 45,493,435 3.4329 0.84%
2019-04-03 0 5.980 5.970 5.980 5.860 6.000 16,976,236 100,765,849 5.9357 3.419 3.413 3.419 3.350 3.430 29,694,077 3.3935 1.18%
2019-04-02 0 5.910 5.900 5.910 5.880 5.960 23,205,605 137,081,002 5.9072 3.379 3.373 3.379 3.362 3.407 40,590,212 3.3772 -0.67%
2019-04-01 0 5.950 5.940 5.950 5.830 5.970 44,696,720 263,953,864 5.9054 3.402 3.396 3.402 3.333 3.413 78,181,513 3.3762 4.39%
2019-03-29 0 5.700 5.700 5.730 5.700 5.830 42,103,903 242,308,743 5.7550 3.259 3.259 3.276 3.259 3.333 73,646,273 3.2902 -1.21%
2019-03-28 0 5.770 5.770 5.780 5.740 5.800 14,997,245 86,533,038 5.7699 3.299 3.299 3.304 3.282 3.316 26,232,514 3.2987 -0.35%
2019-03-27 0 5.790 5.780 5.790 5.740 5.820 14,835,337 85,811,432 5.7843 3.310 3.304 3.310 3.282 3.327 25,949,311 3.3069 1.05%
2019-03-26 0 5.730 5.730 5.740 5.720 5.840 10,515,447 60,516,861 5.7550 3.276 3.276 3.282 3.270 3.339 18,393,152 3.2902 -0.69%
2019-03-25 0 5.770 5.770 5.780 5.760 5.880 25,540,948 148,278,701 5.8055 3.299 3.299 3.304 3.293 3.362 44,675,090 3.3190 -3.51%
2019-03-22 0 5.980 5.960 5.980 5.890 6.030 17,070,438 101,406,670 5.9405 3.419 3.407 3.419 3.367 3.447 29,858,850 3.3962 0.67%
2019-03-21 0 5.940 5.930 5.940 5.930 6.000 12,066,888 71,990,500 5.9660 3.396 3.390 3.396 3.390 3.430 21,106,863 3.4108 -0.50%
2019-03-20 0 5.970 5.960 5.970 5.950 6.050 12,544,374 75,107,662 5.9874 3.413 3.407 3.413 3.402 3.459 21,942,061 3.4230 -1.32%
2019-03-19 0 6.050 6.040 6.050 6.010 6.100 13,419,673 81,068,284 6.0410 3.459 3.453 3.459 3.436 3.487 23,473,095 3.4537 -0.66%
2019-03-18 0 6.090 6.090 6.100 5.960 6.090 16,917,786 102,082,378 6.0340 3.482 3.482 3.487 3.407 3.482 29,591,838 3.4497 1.16%
2019-03-15 0 6.020 6.020 6.030 6.010 6.080 18,834,717 113,680,924 6.0357 3.442 3.442 3.447 3.436 3.476 32,944,849 3.4506 -0.33%
2019-03-14 0 6.040 6.030 6.040 6.000 6.070 9,644,999 58,160,056 6.0301 3.453 3.447 3.453 3.430 3.470 16,870,603 3.4474 0.17%
2019-03-13 0 6.030 6.020 6.030 5.990 6.070 12,673,957 76,317,886 6.0216 3.447 3.442 3.447 3.425 3.470 22,168,722 3.4426 -0.99%
2019-03-12 0 6.090 6.080 6.090 5.990 6.100 21,968,869 133,088,588 6.0581 3.482 3.476 3.482 3.425 3.487 38,426,968 3.4634 2.01%
2019-03-11 0 5.970 5.960 5.970 5.920 6.000 12,213,088 72,804,220 5.9612 3.413 3.407 3.413 3.384 3.430 21,362,590 3.4080 0.51%
2019-03-08 0 5.940 5.940 5.950 5.940 6.160 46,589,535 279,675,379 6.0030 3.396 3.396 3.402 3.396 3.522 81,492,341 3.4319 -4.04%
2019-03-07 0 6.190 6.190 6.200 6.160 6.320 33,066,660 205,419,824 6.2123 3.539 3.539 3.545 3.522 3.613 57,838,730 3.5516 -2.06%
2019-03-06 0 6.320 6.320 6.330 6.190 6.320 28,884,480 180,994,986 6.2662 3.613 3.613 3.619 3.539 3.613 50,523,447 3.5824 2.10%
2019-03-05 0 6.190 6.190 6.200 6.150 6.230 19,694,748 121,751,841 6.1819 3.539 3.539 3.545 3.516 3.562 34,449,177 3.5342 -0.64%
2019-03-04 0 6.230 6.220 6.230 6.170 6.340 29,701,374 186,047,059 6.2639 3.562 3.556 3.562 3.527 3.625 51,952,322 3.5811 1.47%
2019-03-01 0 6.140 6.130 6.140 6.060 6.190 18,077,517 110,788,197 6.1285 3.510 3.505 3.510 3.465 3.539 31,620,388 3.5037 1.32%
2019-02-28 0 6.060 6.060 6.070 6.050 6.220 20,715,017 126,609,768 6.1120 3.465 3.465 3.470 3.459 3.556 36,233,786 3.4942 -1.46%
2019-02-27 0 6.150 6.140 6.150 6.110 6.330 27,547,182 171,045,330 6.2092 3.516 3.510 3.516 3.493 3.619 48,184,305 3.5498 -0.65%
2019-02-26 0 6.190 6.190 6.200 6.180 6.360 31,540,800 197,369,784 6.2576 3.539 3.539 3.545 3.533 3.636 55,169,764 3.5775 -2.21%
2019-02-25 0 6.330 6.320 6.330 6.050 6.330 55,562,113 346,474,828 6.2358 3.619 3.613 3.619 3.459 3.619 97,186,775 3.5650 4.11%
2019-02-22 0 6.080 6.080 6.090 5.900 6.090 22,452,442 134,868,339 6.0068 3.476 3.476 3.482 3.373 3.482 39,272,812 3.4341 2.01%
2019-02-21 0 5.960 5.950 5.960 5.910 6.000 20,794,441 123,856,728 5.9562 3.407 3.402 3.407 3.379 3.430 36,372,711 3.4052 -0.50%
2019-02-20 0 5.990 5.980 5.990 5.920 5.990 24,022,523 143,316,086 5.9659 3.425 3.419 3.425 3.384 3.425 42,019,128 3.4107 1.18%
2019-02-19 0 5.920 5.910 5.920 5.870 5.960 13,853,904 81,947,013 5.9151 3.384 3.379 3.384 3.356 3.407 24,232,632 3.3817 0.34%
2019-02-18 0 5.900 5.890 5.900 5.830 5.900 12,454,658 73,256,329 5.8818 3.373 3.367 3.373 3.333 3.373 21,785,133 3.3627 1.72%
2019-02-15 0 5.800 5.790 5.800 5.770 5.870 17,951,230 104,134,933 5.8010 3.316 3.310 3.316 3.299 3.356 31,399,493 3.3165 -0.85%
2019-02-14 0 5.850 5.840 5.850 5.790 5.890 19,876,574 116,012,521 5.8366 3.344 3.339 3.344 3.310 3.367 34,767,219 3.3368 -0.34%
2019-02-13 0 5.870 5.870 5.880 5.780 5.900 27,122,296 159,030,319 5.8635 3.356 3.356 3.362 3.304 3.373 47,441,113 3.3522 1.21%
2019-02-12 0 5.800 5.790 5.800 5.780 5.890 26,057,389 151,665,213 5.8204 3.316 3.310 3.316 3.304 3.367 45,578,425 3.3276 -1.02%
2019-02-11 0 5.860 5.850 5.860 5.830 5.960 18,569,508 109,111,063 5.8758 3.350 3.344 3.350 3.333 3.407 32,480,957 3.3592 -1.84%
2019-02-08 0 5.970 5.970 5.980 5.900 6.030 18,022,525 107,721,805 5.9771 3.413 3.413 3.419 3.373 3.447 31,524,199 3.4171 0.34%
2019-02-04 0 5.950 5.940 5.950 5.910 5.980 6,351,064 37,761,432 5.9457 3.402 3.396 3.402 3.379 3.419 11,108,999 3.3992 -0.50%
2019-02-01 0 5.980 5.960 5.980 5.930 6.040 19,873,059 118,591,373 5.9674 3.419 3.407 3.419 3.390 3.453 34,761,070 3.4116 -0.17%
2019-01-31 0 5.990 5.980 5.990 5.880 6.000 24,716,780 147,505,208 5.9678 3.425 3.419 3.425 3.362 3.430 43,233,492 3.4118 1.18%
2019-01-30 0 5.920 5.910 5.920 5.850 5.920 19,728,560 116,332,438 5.8967 3.384 3.379 3.384 3.344 3.384 34,508,319 3.3711 0.51%
2019-01-29 0 5.890 5.880 5.890 5.770 5.900 22,593,236 132,258,014 5.8539 3.367 3.362 3.367 3.299 3.373 39,519,083 3.3467 0.86%
2019-01-28 0 5.840 5.830 5.840 5.790 5.880 12,360,344 72,081,887 5.8317 3.339 3.333 3.339 3.310 3.362 21,620,164 3.3340 -0.17%
2019-01-25 0 5.850 5.840 5.850 5.730 5.850 16,423,425 95,594,377 5.8206 3.344 3.339 3.344 3.276 3.344 28,727,124 3.3277 1.56%
2019-01-24 0 5.760 5.750 5.760 5.710 5.790 13,689,147 78,839,708 5.7593 3.293 3.287 3.293 3.264 3.310 23,944,447 3.2926 -0.35%
2019-01-23 0 5.780 5.770 5.780 5.680 5.780 21,922,242 125,788,991 5.7380 3.304 3.299 3.304 3.247 3.304 38,345,410 3.2804 1.23%
2019-01-22 0 5.710 5.700 5.710 5.670 5.750 20,327,904 116,018,549 5.7074 3.264 3.259 3.264 3.242 3.287 35,556,665 3.2629 -0.70%
2019-01-21 0 5.750 5.740 5.750 5.680 5.750 18,385,427 105,065,522 5.7146 3.287 3.282 3.287 3.247 3.287 32,158,971 3.2671 0.35%
2019-01-18 0 5.730 5.710 5.730 5.620 5.730 22,085,198 125,664,834 5.6900 3.276 3.264 3.276 3.213 3.276 38,630,445 3.2530 2.14%
2019-01-17 0 5.610 5.590 5.610 5.540 5.630 13,897,328 77,758,373 5.5952 3.207 3.196 3.207 3.167 3.219 24,308,588 3.1988 0.18%
2019-01-16 0 5.600 5.600 5.610 5.540 5.630 9,569,850 53,551,284 5.5958 3.202 3.202 3.207 3.167 3.219 16,739,156 3.1992 -0.71%
2019-01-15 0 5.640 5.630 5.640 5.510 5.640 25,331,932 142,180,684 5.6127 3.224 3.219 3.224 3.150 3.224 44,309,488 3.2088 2.55%
2019-01-14 0 5.500 5.500 5.510 5.480 5.610 13,306,332 73,278,521 5.5070 3.144 3.144 3.150 3.133 3.207 23,274,844 3.1484 -1.96%
2019-01-11 0 5.610 5.600 5.610 5.500 5.610 17,589,908 98,105,308 5.5774 3.207 3.202 3.207 3.144 3.207 30,767,484 3.1886 2.00%
2019-01-10 0 5.500 5.480 5.500 5.440 5.500 19,957,833 109,315,412 5.4773 3.144 3.133 3.144 3.110 3.144 34,909,353 3.1314 -0.18%
2019-01-09 0 5.510 5.500 5.510 5.410 5.520 26,117,057 143,412,509 5.4911 3.150 3.144 3.150 3.093 3.156 45,682,794 3.1393 2.23%
2019-01-08 0 5.390 5.380 5.390 5.380 5.430 9,771,962 52,731,655 5.3962 3.081 3.076 3.081 3.076 3.104 17,092,681 3.0850 0.00%
2019-01-07 0 5.390 5.390 5.400 5.360 5.490 16,719,168 90,200,881 5.3951 3.081 3.081 3.087 3.064 3.139 29,244,425 3.0844 -0.37%
2019-01-04 0 5.410 5.410 5.420 5.260 5.420 23,516,164 126,185,195 5.3659 3.093 3.093 3.099 3.007 3.099 41,133,428 3.0677 1.88%
2019-01-03 0 5.310 5.300 5.310 5.250 5.330 14,837,878 78,615,059 5.2983 3.036 3.030 3.036 3.001 3.047 25,953,756 3.0290 0.76%
2019-01-02 0 5.270 5.260 5.270 5.250 5.440 19,269,236 101,951,947 5.2909 3.013 3.007 3.013 3.001 3.110 33,704,890 3.0248 -2.41%
2018-12-31 0 5.400 5.390 5.400 5.330 5.420 9,240,428 49,854,007 5.3952 3.087 3.081 3.087 3.047 3.099 16,162,945 3.0845 1.12%
2018-12-28 0 5.340 5.330 5.340 5.310 5.370 10,493,154 55,950,487 5.3321 3.053 3.047 3.053 3.036 3.070 18,354,158 3.0484 0.38%
2018-12-27 0 5.320 5.310 5.320 5.300 5.400 14,207,749 75,949,152 5.3456 3.041 3.036 3.041 3.030 3.087 24,851,562 3.0561 -0.75%
2018-12-24 0 5.360 5.350 5.360 5.320 5.390 6,754,615 36,176,218 5.3558 3.064 3.059 3.064 3.041 3.081 11,814,872 3.0619 -0.74%
2018-12-21 0 5.400 5.390 5.400 5.340 5.480 31,863,649 171,412,294 5.3796 3.087 3.081 3.087 3.053 3.133 55,734,477 3.0755 -0.92%
2018-12-20 0 5.450 5.440 5.450 5.410 5.580 20,861,623 113,775,223 5.4538 3.116 3.110 3.116 3.093 3.190 36,490,223 3.1180 -1.45%
2018-12-19 0 5.530 5.530 5.540 5.510 5.590 12,200,634 67,541,274 5.5359 3.162 3.162 3.167 3.150 3.196 21,340,806 3.1649 -0.90%
2018-12-18 0 5.580 5.570 5.580 5.520 5.650 19,963,356 111,409,969 5.5807 3.190 3.184 3.190 3.156 3.230 34,919,014 3.1905 0.00%
2018-12-17 0 5.580 5.580 5.590 5.550 5.620 10,294,748 57,389,887 5.5747 3.190 3.190 3.196 3.173 3.213 18,007,115 3.1871 0.36%
2018-12-14 0 5.560 5.550 5.560 5.530 5.630 11,966,407 66,609,094 5.5663 3.179 3.173 3.179 3.162 3.219 20,931,107 3.1823 -1.42%
2018-12-13 0 5.640 5.630 5.640 5.560 5.640 16,177,894 90,834,359 5.6147 3.224 3.219 3.224 3.179 3.224 28,297,652 3.2100 1.08%
2018-12-12 0 5.580 5.570 5.580 5.530 5.590 14,601,603 81,267,055 5.5656 3.190 3.184 3.190 3.162 3.196 25,540,474 3.1819 1.45%
2018-12-11 0 5.500 5.500 5.510 5.500 5.560 15,908,562 87,775,653 5.5175 3.144 3.144 3.150 3.144 3.179 27,826,549 3.1544 -0.72%
2018-12-10 0 5.540 5.530 5.540 5.490 5.600 24,883,906 137,886,547 5.5412 3.167 3.162 3.167 3.139 3.202 43,525,821 3.1679 -0.54%
2018-12-07 0 5.570 5.570 5.590 5.570 5.760 48,670,772 273,223,692 5.6137 3.184 3.184 3.196 3.184 3.293 85,132,748 3.2094 -1.94%
2018-12-06 0 5.680 5.680 5.690 5.660 5.800 27,681,564 158,003,205 5.7079 3.247 3.247 3.253 3.236 3.316 48,419,360 3.2632 -2.74%
2018-12-05 0 5.840 5.830 5.840 5.800 5.870 11,096,339 64,909,697 5.8496 3.339 3.333 3.339 3.316 3.356 19,409,222 3.3443 -1.18%
2018-12-04 0 5.910 5.910 5.920 5.850 5.920 22,610,947 133,444,603 5.9018 3.379 3.379 3.384 3.344 3.384 39,550,062 3.3741 -0.17%
2018-12-03 0 5.920 5.910 5.920 5.840 5.920 34,466,974 202,563,043 5.8770 3.384 3.379 3.384 3.339 3.384 60,288,097 3.3599 2.42%
2018-11-30 0 5.780 5.770 5.780 5.740 5.800 27,573,612 159,180,940 5.7729 3.304 3.299 3.304 3.282 3.316 48,230,535 3.3004 -0.17%
2018-11-29 0 5.790 5.760 5.790 5.740 5.830 25,969,405 150,163,634 5.7823 3.310 3.293 3.310 3.282 3.333 45,424,527 3.3058 0.35%
2018-11-28 0 5.770 5.770 5.780 5.700 5.770 18,825,719 108,355,495 5.7557 3.299 3.299 3.304 3.259 3.299 32,929,110 3.2906 0.00%
2018-11-27 0 5.770 5.760 5.770 5.720 5.800 16,792,529 96,720,045 5.7597 3.299 3.293 3.299 3.270 3.316 29,372,744 3.2929 -0.69%
2018-11-26 0 5.810 5.800 5.810 5.750 5.810 18,989,320 109,870,695 5.7859 3.322 3.316 3.322 3.287 3.322 33,215,273 3.3078 1.57%
2018-11-23 0 5.720 5.710 5.720 5.710 5.820 13,883,868 79,623,285 5.7349 3.270 3.264 3.270 3.264 3.327 24,285,044 3.2787 -1.38%
2018-11-22 0 5.800 5.790 5.800 5.760 5.820 8,730,018 50,563,525 5.7919 3.316 3.310 3.316 3.293 3.327 15,270,159 3.3113 -0.34%
2018-11-21 0 5.820 5.810 5.820 5.710 5.820 13,062,004 75,632,802 5.7903 3.327 3.322 3.327 3.264 3.327 22,847,476 3.3103 0.87%
2018-11-20 0 5.770 5.760 5.770 5.750 5.850 15,454,507 89,442,651 5.7875 3.299 3.293 3.299 3.287 3.344 27,032,336 3.3087 -1.70%
2018-11-19 0 5.870 5.860 5.870 5.820 5.890 15,110,290 88,524,823 5.8586 3.356 3.350 3.356 3.327 3.367 26,430,247 3.3494 0.17%
2018-11-16 0 5.860 5.860 5.870 5.760 5.860 12,569,647 73,369,871 5.8371 3.350 3.350 3.356 3.293 3.350 21,986,267 3.3371 0.34%
2018-11-15 0 5.840 5.830 5.840 5.730 5.840 20,629,687 119,604,573 5.7977 3.339 3.333 3.339 3.276 3.339 36,084,530 3.3146 1.21%
2018-11-14 0 5.770 5.750 5.770 5.730 5.800 16,252,523 93,515,934 5.7539 3.299 3.287 3.299 3.276 3.316 28,428,190 3.2895 -0.17%
2018-11-13 0 5.780 5.770 5.780 5.690 5.790 20,646,111 118,559,399 5.7425 3.304 3.299 3.304 3.253 3.310 36,113,259 3.2830 0.00%
2018-11-12 0 5.780 5.770 5.780 5.660 5.790 17,284,700 99,317,209 5.7460 3.304 3.299 3.304 3.236 3.310 30,233,628 3.2850 1.40%
2018-11-09 0 5.700 5.690 5.700 5.690 5.860 24,050,944 138,022,309 5.7387 3.259 3.253 3.259 3.253 3.350 42,068,841 3.2809 -2.73%
2018-11-08 0 5.860 5.850 5.860 5.830 5.920 16,932,824 99,376,666 5.8689 3.350 3.344 3.350 3.333 3.384 29,618,142 3.3553 0.00%
2018-11-07 0 5.860 5.850 5.860 5.820 5.930 28,128,307 165,042,253 5.8675 3.350 3.344 3.350 3.327 3.390 49,200,783 3.3545 -0.68%
2018-11-06 0 5.900 5.890 5.900 5.820 5.910 22,620,739 132,874,928 5.8740 3.373 3.367 3.373 3.327 3.379 39,567,190 3.3582 0.85%
2018-11-05 0 5.850 5.830 5.850 5.810 5.900 19,206,412 112,336,320 5.8489 3.344 3.333 3.344 3.322 3.373 33,595,001 3.3438 -1.02%
2018-11-02 0 5.910 5.890 5.910 5.760 5.910 49,525,978 289,415,265 5.8437 3.379 3.367 3.379 3.293 3.379 86,628,637 3.3409 2.07%
2018-11-01 0 5.790 5.780 5.790 5.720 5.840 32,042,086 185,331,804 5.7840 3.310 3.304 3.310 3.270 3.339 56,046,591 3.3067 0.17%
2018-10-31 0 5.780 5.770 5.780 5.700 5.780 28,157,548 161,706,211 5.7429 3.304 3.299 3.304 3.259 3.304 49,251,930 3.2832 1.40%
2018-10-30 0 5.700 5.690 5.700 5.600 5.720 33,291,624 189,031,897 5.6781 3.259 3.253 3.259 3.202 3.270 58,232,227 3.2462 1.42%
2018-10-29 0 5.620 5.600 5.620 5.550 5.640 17,971,452 100,342,574 5.5834 3.213 3.202 3.213 3.173 3.224 31,434,864 3.1921 0.36%
2018-10-26 0 5.600 5.590 5.600 5.550 5.680 14,493,464 81,068,950 5.5935 3.202 3.196 3.202 3.173 3.247 25,351,322 3.1978 -1.23%
2018-10-25 0 5.670 5.670 5.680 5.500 5.670 21,230,727 118,832,517 5.5972 3.242 3.242 3.247 3.144 3.242 37,135,843 3.1999 1.07%
2018-10-24 0 5.610 5.600 5.610 5.500 5.660 20,478,536 114,573,386 5.5948 3.207 3.202 3.207 3.144 3.236 35,820,144 3.1986 1.81%
2018-10-23 0 5.510 5.500 5.510 5.460 5.600 26,100,616 144,169,117 5.5236 3.150 3.144 3.150 3.122 3.202 45,654,036 3.1579 -1.43%
2018-10-22 0 5.590 5.590 5.600 5.480 5.680 36,370,128 203,994,477 5.6088 3.196 3.196 3.202 3.133 3.247 63,617,009 3.2066 1.08%
2018-10-19 0 5.530 5.510 5.530 5.490 5.580 45,795,336 252,882,842 5.5220 3.162 3.150 3.162 3.139 3.190 80,103,164 3.1570 -0.18%
2018-10-18 0 5.540 5.530 5.540 5.480 5.550 17,870,613 98,573,802 5.5160 3.167 3.162 3.167 3.133 3.173 31,258,481 3.1535 0.00%
2018-10-16 0 5.540 5.530 5.540 5.460 5.560 29,889,783 164,767,476 5.5125 3.167 3.162 3.167 3.122 3.179 52,281,878 3.1515 2.03%
2018-10-15 0 5.430 5.430 5.440 5.420 5.470 20,404,855 110,935,675 5.4367 3.104 3.104 3.110 3.099 3.127 35,691,264 3.1082 -1.09%
2018-10-12 0 5.490 5.480 5.490 5.400 5.520 27,998,193 153,351,641 5.4772 3.139 3.133 3.139 3.087 3.156 48,973,193 3.1313 1.29%
2018-10-11 0 5.420 5.400 5.420 5.320 5.570 45,485,980 246,236,133 5.4135 3.099 3.087 3.099 3.041 3.184 79,562,052 3.0949 -3.21%
2018-10-10 0 5.600 5.600 5.610 5.600 5.720 17,828,840 100,449,406 5.6341 3.202 3.202 3.207 3.202 3.270 31,185,413 3.2210 -0.53%
2018-10-09 0 5.630 5.610 5.630 5.600 5.680 17,550,732 98,802,462 5.6295 3.219 3.207 3.219 3.202 3.247 30,698,959 3.2184 0.72%
2018-10-08 0 5.590 5.570 5.590 5.550 5.690 26,887,242 150,858,191 5.6108 3.196 3.184 3.196 3.173 3.253 47,029,967 3.2077 0.54%
2018-10-05 0 5.560 5.560 5.580 5.550 5.630 15,002,348 83,670,499 5.5772 3.179 3.179 3.190 3.173 3.219 26,241,439 3.1885 -1.24%
2018-10-04 0 5.630 5.620 5.630 5.610 5.780 22,021,840 124,805,938 5.6674 3.219 3.213 3.219 3.207 3.304 38,519,622 3.2401 -3.76%
2018-10-03 0 5.850 5.840 5.850 5.690 5.850 8,824,258 51,162,476 5.7979 3.344 3.339 3.344 3.253 3.344 15,434,999 3.3147 1.92%
2018-10-02 0 5.740 5.720 5.740 5.670 5.800 26,304,132 151,228,739 5.7492 3.282 3.270 3.282 3.242 3.316 46,010,017 3.2869 -1.20%
2018-09-28 0 5.810 5.800 5.810 5.770 5.880 14,382,988 83,677,099 5.8178 3.322 3.316 3.322 3.299 3.362 25,158,083 3.3261 0.52%
2018-09-27 0 5.780 5.770 5.780 5.700 5.810 15,213,559 87,896,358 5.7775 3.304 3.299 3.304 3.259 3.322 26,610,880 3.3030 0.70%
2018-09-26 0 5.740 5.740 5.750 5.670 5.800 23,838,623 136,976,963 5.7460 3.282 3.282 3.287 3.242 3.316 41,697,458 3.2850 1.77%
2018-09-24 0 5.640 5.630 5.640 5.630 5.800 18,288,616 104,215,763 5.6984 3.224 3.219 3.224 3.219 3.316 31,989,633 3.2578 -3.92%
2018-09-21 0 5.870 5.870 5.890 5.750 5.900 37,123,691 217,104,837 5.8481 3.356 3.356 3.367 3.287 3.373 64,935,108 3.3434 1.56%
2018-09-20 0 5.780 5.770 5.780 5.670 5.780 25,959,558 149,325,776 5.7522 3.304 3.299 3.304 3.242 3.304 45,407,304 3.2886 1.94%
2018-09-19 0 5.670 5.660 5.670 5.560 5.670 20,241,811 113,956,294 5.6297 3.242 3.236 3.242 3.179 3.242 35,406,075 3.2186 1.61%
2018-09-18 0 5.580 5.570 5.580 5.460 5.580 20,370,680 112,816,100 5.5382 3.190 3.184 3.190 3.122 3.190 35,631,487 3.1662 2.01%
2018-09-17 0 5.470 5.470 5.480 5.430 5.510 15,051,740 82,240,915 5.4639 3.127 3.127 3.133 3.104 3.150 26,327,834 3.1237 -0.36%
2018-09-14 0 5.490 5.490 5.500 5.440 5.530 16,880,712 92,685,640 5.4906 3.139 3.139 3.144 3.110 3.162 29,526,990 3.1390 0.18%
2018-09-13 0 5.480 5.480 5.490 5.400 5.490 26,510,025 144,510,403 5.4512 3.133 3.133 3.139 3.087 3.139 46,370,156 3.1165 2.24%
2018-09-12 0 5.360 5.350 5.360 5.290 5.390 30,877,951 165,202,737 5.3502 3.064 3.059 3.064 3.024 3.081 54,010,338 3.0587 -0.19%
2018-09-11 0 5.370 5.360 5.370 5.360 5.470 31,645,128 170,336,460 5.3827 3.070 3.064 3.070 3.064 3.127 55,352,250 3.0773 -0.92%
2018-09-10 0 5.420 5.410 5.420 5.370 5.560 36,136,793 195,815,510 5.4187 3.099 3.093 3.099 3.070 3.179 63,208,870 3.0979 -2.17%
2018-09-07 0 5.540 5.530 5.540 5.490 5.600 59,497,051 329,751,760 5.5423 3.167 3.162 3.167 3.139 3.202 104,069,594 3.1686 0.00%
2018-09-06 0 5.540 5.530 5.540 5.480 5.590 33,760,482 186,643,633 5.5285 3.167 3.162 3.167 3.133 3.196 59,052,333 3.1606 0.00%
2018-09-05 0 5.540 5.540 5.550 5.540 5.710 29,796,584 166,693,927 5.5944 3.167 3.167 3.173 3.167 3.264 52,118,859 3.1983 -2.29%
2018-09-04 0 5.670 5.660 5.670 5.610 5.680 13,920,291 78,637,829 5.6492 3.242 3.236 3.242 3.207 3.247 24,348,754 3.2296 0.18%
2018-09-03 0 5.660 5.650 5.660 5.550 5.670 31,228,072 175,127,035 5.6080 3.236 3.230 3.236 3.173 3.242 54,622,754 3.2061 0.71%
2018-08-31 0 5.620 5.620 5.630 5.590 5.700 35,816,009 201,923,302 5.6378 3.213 3.213 3.219 3.196 3.259 62,647,769 3.2232 -1.06%
2018-08-30 0 5.680 5.680 5.690 5.670 5.780 15,675,945 89,288,540 5.6959 3.247 3.247 3.253 3.242 3.304 27,419,665 3.2564 -1.56%
2018-08-29 0 5.770 5.770 5.780 5.750 5.820 10,921,260 63,057,496 5.7738 3.299 3.299 3.304 3.287 3.327 19,102,982 3.3009 -0.35%
2018-08-28 0 5.790 5.780 5.790 5.770 5.850 18,018,148 104,634,969 5.8072 3.310 3.304 3.310 3.299 3.344 31,516,543 3.3200 0.17%
2018-08-27 0 5.780 5.780 5.790 5.690 5.820 34,015,748 196,625,015 5.7804 3.304 3.304 3.310 3.253 3.327 59,498,833 3.3047 2.48%
2018-08-24 0 5.640 5.640 5.650 5.580 5.750 23,291,284 132,035,643 5.6689 3.224 3.224 3.230 3.190 3.287 40,740,077 3.2409 -0.35%
2018-08-23 0 5.660 5.630 5.660 5.620 5.720 14,926,557 84,418,773 5.6556 3.236 3.219 3.236 3.213 3.270 26,108,869 3.2333 -0.35%
2018-08-22 0 5.680 5.670 5.680 5.600 5.690 26,299,660 148,926,513 5.6627 3.247 3.242 3.247 3.202 3.253 46,002,195 3.2374 0.35%
2018-08-21 0 5.660 5.650 5.660 5.610 5.670 18,784,331 106,004,974 5.6433 3.236 3.230 3.236 3.207 3.242 32,856,716 3.2263 0.71%
2018-08-20 0 5.620 5.620 5.630 5.460 5.640 20,226,796 112,812,438 5.5774 3.213 3.213 3.219 3.122 3.224 35,379,811 3.1886 1.63%
2018-08-17 0 5.530 5.530 5.540 5.490 5.580 19,697,468 108,786,911 5.5229 3.162 3.162 3.167 3.139 3.190 34,453,934 3.1575 0.36%
2018-08-16 0 5.510 5.500 5.510 5.460 5.570 33,004,341 181,794,277 5.5082 3.150 3.144 3.150 3.122 3.184 57,729,724 3.1491 -0.54%
2018-08-15 0 5.540 5.530 5.540 5.490 5.600 49,038,017 270,716,945 5.5206 3.167 3.162 3.167 3.139 3.202 85,775,117 3.1561 -1.07%
2018-08-14 0 5.600 5.600 5.610 5.570 5.630 21,071,862 118,079,946 5.6037 3.202 3.202 3.207 3.184 3.219 36,857,963 3.2036 -0.18%
2018-08-13 0 5.610 5.600 5.610 5.560 5.700 22,034,018 123,335,676 5.5975 3.207 3.202 3.207 3.179 3.259 38,540,924 3.2001 -2.09%
2018-08-10 0 5.730 5.720 5.730 5.710 5.790 11,541,152 66,251,237 5.7404 3.276 3.270 3.276 3.264 3.310 20,187,269 3.2818 -0.17%
2018-08-09 0 5.740 5.740 5.750 5.620 5.750 19,085,110 109,216,582 5.7226 3.282 3.282 3.287 3.213 3.287 33,382,825 3.2716 1.41%
2018-08-08 0 5.660 5.660 5.670 5.640 5.710 20,359,124 115,578,249 5.6770 3.236 3.236 3.242 3.224 3.264 35,611,274 3.2456 -0.18%
2018-08-07 0 5.670 5.670 5.680 5.630 5.720 15,214,471 86,291,193 5.6717 3.242 3.242 3.247 3.219 3.270 26,612,476 3.2425 0.35%
2018-08-06 0 5.650 5.640 5.650 5.600 5.740 22,877,469 129,694,082 5.6691 3.230 3.224 3.230 3.202 3.282 40,016,251 3.2410 0.53%
2018-08-03 0 5.620 5.610 5.620 5.590 5.650 17,498,099 98,126,213 5.6078 3.213 3.207 3.213 3.196 3.230 30,606,896 3.2060 -0.35%
2018-08-02 0 5.640 5.620 5.640 5.590 5.750 22,097,916 124,608,705 5.6389 3.224 3.213 3.224 3.196 3.287 38,652,691 3.2238 -2.08%
2018-08-01 0 5.760 5.750 5.760 5.730 5.850 25,040,261 144,773,879 5.7816 3.293 3.287 3.293 3.276 3.344 43,799,310 3.3054 -0.86%
2018-07-31 0 5.810 5.800 5.810 5.740 5.820 22,041,277 127,506,430 5.7849 3.322 3.316 3.322 3.282 3.327 38,553,621 3.3072 0.00%
2018-07-30 0 5.810 5.800 5.810 5.760 5.850 13,464,981 77,989,608 5.7920 3.322 3.316 3.322 3.293 3.344 23,552,346 3.3113 -0.34%
2018-07-27 0 5.830 5.820 5.830 5.740 5.830 11,775,657 68,218,542 5.7932 3.333 3.327 3.333 3.282 3.333 20,597,455 3.3120 1.04%
2018-07-26 0 5.770 5.760 5.770 5.750 5.880 16,355,680 94,568,171 5.7820 3.299 3.293 3.299 3.287 3.362 28,608,628 3.3056 -0.86%
2018-07-25 0 5.820 5.810 5.820 5.800 5.860 14,912,422 86,725,833 5.8157 3.327 3.322 3.327 3.316 3.350 26,084,145 3.3248 -0.34%
2018-07-24 0 5.840 5.840 5.850 5.700 5.860 39,390,660 228,692,344 5.8058 3.339 3.339 3.344 3.259 3.350 68,900,389 3.3192 2.28%
2018-07-23 0 5.710 5.700 5.710 5.610 5.740 22,868,506 130,137,215 5.6907 3.264 3.259 3.264 3.207 3.282 40,000,573 3.2534 0.71%
2018-07-20 0 5.670 5.670 5.680 5.460 5.740 41,638,878 234,332,375 5.6277 3.242 3.242 3.247 3.122 3.282 72,832,872 3.2174 2.53%
2018-07-19 0 5.530 5.530 5.540 5.520 5.650 22,416,310 124,984,741 5.5756 3.162 3.162 3.167 3.156 3.230 39,209,612 3.1876 -1.60%
2018-07-18 0 5.620 5.600 5.620 5.560 5.650 15,037,559 84,376,008 5.6110 3.213 3.202 3.213 3.179 3.230 26,303,029 3.2078 0.18%
2018-07-17 0 5.610 5.600 5.610 5.530 5.610 17,098,818 95,474,815 5.5837 3.207 3.202 3.207 3.162 3.207 29,908,491 3.1922 0.72%
2018-07-16 0 5.570 5.560 5.570 5.520 5.630 23,858,720 132,373,648 5.5482 3.184 3.179 3.184 3.156 3.219 41,732,611 3.1719 -0.36%
2018-07-13 0 5.590 5.580 5.590 5.580 5.630 10,000,864 56,036,097 5.6031 3.196 3.190 3.196 3.190 3.219 17,493,066 3.2033 0.18%
2018-07-12 0 5.580 5.580 5.590 5.530 5.670 19,642,118 110,333,775 5.6172 3.190 3.190 3.196 3.162 3.242 34,357,119 3.2114 -0.36%
2018-07-11 0 5.600 5.590 5.600 5.520 5.600 33,265,358 184,944,289 5.5597 3.202 3.196 3.202 3.156 3.202 58,186,284 3.1785 -1.58%
2018-07-10 0 5.690 5.690 5.700 5.640 5.710 26,639,922 151,314,242 5.6800 3.253 3.253 3.259 3.224 3.264 46,597,366 3.2473 1.07%
2018-07-09 0 5.630 5.620 5.630 5.500 5.650 30,984,375 173,338,084 5.5944 3.219 3.213 3.219 3.144 3.230 54,196,490 3.1983 2.93%
2018-07-06 0 5.470 5.450 5.470 5.390 5.520 38,391,181 209,396,129 5.4543 3.127 3.116 3.127 3.081 3.156 67,152,145 3.1182 0.18%
2018-07-05 0 5.460 5.450 5.460 5.410 5.530 35,521,651 193,916,277 5.4591 3.122 3.116 3.122 3.093 3.162 62,132,891 3.1210 -0.18%
2018-07-04 0 5.470 5.470 5.480 5.470 5.610 27,047,881 149,093,927 5.5122 3.127 3.127 3.133 3.127 3.207 47,310,950 3.1514 -1.80%
2018-07-03 0 5.570 5.570 5.580 5.410 5.580 54,974,930 302,810,605 5.5082 3.184 3.184 3.190 3.093 3.190 96,159,701 3.1490 -0.71%
2018-06-29 0 5.610 5.600 5.610 5.490 5.650 34,898,888 194,869,340 5.5838 3.207 3.202 3.207 3.139 3.230 61,043,582 3.1923 2.37%
2018-06-28 0 5.480 5.470 5.480 5.410 5.530 45,221,220 247,010,038 5.4623 3.133 3.127 3.133 3.093 3.162 79,098,946 3.1228 0.92%
2018-06-27 0 5.430 5.420 5.430 5.400 5.680 61,471,398 338,148,746 5.5009 3.104 3.099 3.104 3.087 3.247 107,523,034 3.1449 -3.72%
2018-06-26 0 5.640 5.630 5.640 5.630 5.790 43,319,146 245,363,020 5.6641 3.224 3.219 3.224 3.219 3.310 75,771,922 3.2382 -1.91%
2018-06-25 0 5.750 5.740 5.750 5.700 5.890 40,168,318 232,567,423 5.7898 3.287 3.282 3.287 3.259 3.367 70,260,634 3.3101 -0.73%
2018-06-22 0 7.060 7.060 7.070 6.980 7.070 34,418,781 242,012,341 7.0314 3.312 3.312 3.316 3.274 3.316 73,378,568 3.2981 0.57%
2018-06-21 0 7.020 7.010 7.020 7.000 7.150 28,190,687 198,941,341 7.0570 3.293 3.288 3.293 3.283 3.354 60,100,683 3.3101 -0.99%
2018-06-20 0 7.090 7.080 7.090 7.000 7.150 30,688,874 217,037,931 7.0722 3.326 3.321 3.326 3.283 3.354 65,426,653 3.3173 1.14%
2018-06-19 0 7.010 7.010 7.020 6.990 7.210 65,717,560 463,585,132 7.0542 3.288 3.288 3.293 3.279 3.382 140,105,498 3.3088 -3.04%
2018-06-15 0 7.230 7.220 7.230 7.180 7.270 34,522,647 249,234,289 7.2194 3.391 3.387 3.391 3.368 3.410 73,600,004 3.3863 0.14%
2018-06-14 0 7.220 7.220 7.230 7.220 7.280 28,938,048 209,470,141 7.2386 3.387 3.387 3.391 3.387 3.415 61,694,008 3.3953 -0.55%
2018-06-13 0 7.260 7.250 7.260 7.250 7.390 30,580,737 222,746,755 7.2839 3.405 3.401 3.405 3.401 3.466 65,196,112 3.4166 -1.09%
2018-06-12 0 7.340 7.330 7.340 7.310 7.360 28,543,876 209,353,675 7.3345 3.443 3.438 3.443 3.429 3.452 60,853,659 3.4403 0.00%
2018-06-11 0 7.340 7.340 7.350 7.300 7.440 29,066,226 213,432,680 7.3430 3.443 3.443 3.448 3.424 3.490 61,967,275 3.4443 -0.41%
2018-06-08 0 7.370 7.360 7.370 7.340 7.580 34,819,105 257,826,928 7.4048 3.457 3.452 3.457 3.443 3.555 74,232,033 3.4733 -2.64%
2018-06-07 0 7.570 7.560 7.570 7.520 7.580 18,459,980 139,464,072 7.5549 3.551 3.546 3.551 3.527 3.555 39,355,458 3.5437 0.80%
2018-06-06 0 7.510 7.500 7.510 7.480 7.530 10,988,841 82,580,549 7.5149 3.523 3.518 3.523 3.509 3.532 23,427,483 3.5249 0.67%
2018-06-05 0 7.460 7.450 7.460 7.450 7.550 22,821,985 171,018,817 7.4936 3.499 3.494 3.499 3.494 3.541 48,654,965 3.5149 -1.32%
2018-06-04 0 7.560 7.560 7.570 7.430 7.590 33,770,672 254,103,255 7.5244 3.546 3.546 3.551 3.485 3.560 71,996,843 3.5294 2.02%
2018-06-01 0 7.410 7.410 7.420 7.370 7.480 59,507,215 441,275,272 7.4155 3.476 3.476 3.480 3.457 3.509 126,865,453 3.4783 -0.94%
2018-05-31 0 7.480 7.470 7.480 7.280 7.480 60,558,610 450,036,743 7.4314 3.509 3.504 3.509 3.415 3.509 129,106,958 3.4858 3.03%
2018-05-30 0 7.260 7.250 7.260 7.240 7.380 43,760,456 318,598,605 7.2805 3.405 3.401 3.405 3.396 3.462 93,294,403 3.4150 -1.63%
2018-05-29 0 7.380 7.370 7.380 7.360 7.430 24,261,422 179,155,399 7.3844 3.462 3.457 3.462 3.452 3.485 51,723,750 3.4637 -0.81%
2018-05-28 0 7.440 7.430 7.440 7.390 7.500 24,774,130 184,713,303 7.4559 3.490 3.485 3.490 3.466 3.518 52,816,809 3.4972 -0.27%
2018-05-25 0 7.460 7.450 7.460 7.400 7.470 24,404,440 181,719,749 7.4462 3.499 3.494 3.499 3.471 3.504 52,028,655 3.4927 0.67%
2018-05-24 0 7.410 7.410 7.420 7.340 7.460 37,712,580 279,701,706 7.4167 3.476 3.476 3.480 3.443 3.499 80,400,730 3.4788 1.09%
2018-05-23 0 7.330 7.320 7.330 7.320 7.420 35,357,407 259,982,512 7.3530 3.438 3.434 3.438 3.434 3.480 75,379,657 3.4490 -1.21%
2018-05-21 0 7.420 7.420 7.430 7.410 7.490 28,574,225 212,678,041 7.4430 3.480 3.480 3.485 3.476 3.513 60,918,361 3.4912 -0.13%
2018-05-18 0 7.430 7.420 7.430 7.360 7.440 18,669,250 138,440,030 7.4154 3.485 3.480 3.485 3.452 3.490 39,801,608 3.4783 0.81%
2018-05-17 0 7.370 7.360 7.370 7.350 7.470 24,582,861 181,232,304 7.3723 3.457 3.452 3.457 3.448 3.504 52,409,036 3.4580 -0.94%
2018-05-16 0 7.440 7.430 7.440 7.370 7.470 18,007,526 133,629,086 7.4207 3.490 3.485 3.490 3.457 3.504 38,390,856 3.4808 -0.13%
2018-05-15 0 7.450 7.450 7.460 7.410 7.550 33,847,046 251,952,755 7.4439 3.494 3.494 3.499 3.476 3.541 72,159,667 3.4916 -1.06%
2018-05-14 0 7.530 7.530 7.540 7.450 7.550 28,019,780 210,236,148 7.5031 3.532 3.532 3.537 3.494 3.541 59,736,321 3.5194 1.89%
2018-05-11 0 7.390 7.390 7.400 7.370 7.460 25,207,044 186,700,278 7.4067 3.466 3.466 3.471 3.457 3.499 53,739,753 3.4742 0.54%
2018-05-10 0 7.350 7.350 7.360 7.330 7.450 32,438,430 239,053,001 7.3694 3.448 3.448 3.452 3.438 3.494 69,156,591 3.4567 -0.68%
2018-05-09 0 7.400 7.400 7.420 7.330 7.450 28,467,453 210,686,899 7.4010 3.471 3.471 3.480 3.438 3.494 60,690,730 3.4715 0.68%
2018-05-08 0 7.350 7.340 7.350 7.270 7.400 37,679,427 276,561,126 7.3398 3.448 3.443 3.448 3.410 3.471 80,330,050 3.4428 1.10%
2018-05-07 0 7.270 7.270 7.280 7.240 7.310 20,100,296 146,212,784 7.2742 3.410 3.410 3.415 3.396 3.429 42,852,504 3.4120 0.41%
2018-05-04 0 7.240 7.240 7.250 7.220 7.310 49,082,180 356,000,830 7.2532 3.396 3.396 3.401 3.387 3.429 104,639,967 3.4021 -0.41%
2018-05-03 0 7.270 7.270 7.290 7.260 7.320 27,961,952 203,696,931 7.2848 3.410 3.410 3.419 3.405 3.434 59,613,035 3.4170 -0.82%
2018-05-02 0 7.330 7.330 7.340 7.300 7.380 51,430,771 377,724,538 7.3443 3.438 3.438 3.443 3.424 3.462 109,647,008 3.4449 -0.95%
2018-04-30 0 7.400 7.390 7.400 7.330 7.480 41,388,012 306,916,704 7.4156 3.471 3.466 3.471 3.438 3.509 88,236,509 3.4783 1.51%
2018-04-27 0 7.290 7.280 7.290 7.220 7.340 19,442,299 141,188,700 7.2619 3.419 3.415 3.419 3.387 3.443 41,449,698 3.4063 0.55%
2018-04-26 0 7.250 7.240 7.250 7.220 7.350 21,761,459 157,796,965 7.2512 3.401 3.396 3.401 3.387 3.448 46,393,994 3.4012 -0.68%
2018-04-25 0 7.300 7.290 7.300 7.270 7.440 29,599,452 216,785,829 7.3240 3.424 3.419 3.424 3.410 3.490 63,104,077 3.4354 -1.75%
2018-04-24 0 7.430 7.420 7.430 7.240 7.450 49,852,301 368,360,289 7.3890 3.485 3.480 3.485 3.396 3.494 106,281,814 3.4659 2.34%
2018-04-23 0 7.260 7.260 7.270 7.240 7.380 32,776,328 238,851,429 7.2873 3.405 3.405 3.410 3.396 3.462 69,876,967 3.4182 -0.95%
2018-04-20 0 7.330 7.320 7.330 7.310 7.460 24,236,269 178,577,043 7.3682 3.438 3.434 3.438 3.429 3.499 51,670,125 3.4561 -2.14%
2018-04-19 0 7.490 7.480 7.490 7.430 7.520 39,969,160 299,122,535 7.4838 3.513 3.509 3.513 3.485 3.527 85,211,610 3.5103 0.94%
2018-04-18 0 7.420 7.410 7.420 7.360 7.510 46,801,072 346,883,420 7.4119 3.480 3.476 3.480 3.452 3.523 99,776,795 3.4766 1.09%
2018-04-17 0 7.340 7.330 7.340 7.300 7.480 44,661,112 329,571,766 7.3794 3.443 3.438 3.443 3.424 3.509 95,214,542 3.4614 -0.27%
2018-04-16 0 7.360 7.360 7.370 7.310 7.580 43,556,420 321,618,880 7.3840 3.452 3.452 3.457 3.429 3.555 92,859,411 3.4635 -2.39%
2018-04-13 0 7.540 7.540 7.550 7.540 7.640 22,141,221 167,779,363 7.5777 3.537 3.537 3.541 3.537 3.584 47,203,621 3.5544 -0.79%
2018-04-12 0 7.600 7.590 7.600 7.550 7.660 33,682,339 255,763,401 7.5934 3.565 3.560 3.565 3.541 3.593 71,808,523 3.5617 0.26%
2018-04-11 0 7.580 7.570 7.580 7.520 7.640 48,179,978 365,606,414 7.5883 3.555 3.551 3.555 3.527 3.584 102,716,532 3.5594 0.40%
2018-04-10 0 7.550 7.540 7.550 7.380 7.570 41,295,609 311,012,762 7.5314 3.541 3.537 3.541 3.462 3.551 88,039,512 3.5326 1.75%
2018-04-09 0 7.420 7.410 7.420 7.300 7.480 59,137,510 437,470,203 7.3975 3.480 3.476 3.480 3.424 3.509 126,077,266 3.4699 0.95%
2018-04-06 0 7.350 7.350 7.360 7.350 7.520 46,504,169 344,665,124 7.4115 3.448 3.448 3.452 3.448 3.527 99,143,818 3.4764 -0.68%
2018-04-04 0 7.400 7.400 7.410 7.400 7.620 39,279,192 293,929,085 7.4831 3.471 3.471 3.476 3.471 3.574 83,740,644 3.5100 -2.37%
2018-04-03 0 7.580 7.570 7.580 7.460 7.620 84,608,793 635,324,170 7.5090 3.555 3.551 3.555 3.499 3.574 180,380,360 3.5221 -0.66%
2018-03-29 0 7.630 7.630 7.640 7.580 7.790 68,488,653 524,936,525 7.6646 3.579 3.579 3.584 3.555 3.654 146,013,286 3.5951 -0.91%
2018-03-28 0 7.700 7.690 7.700 7.690 7.860 34,882,832 270,172,896 7.7452 3.612 3.607 3.612 3.607 3.687 74,367,894 3.6329 -1.28%
2018-03-27 0 7.800 7.800 7.810 7.770 7.870 31,454,679 245,883,527 7.8171 3.659 3.659 3.663 3.645 3.691 67,059,299 3.6667 0.52%
2018-03-26 0 7.760 7.760 7.770 7.680 7.800 40,259,639 311,521,811 7.7378 3.640 3.640 3.645 3.602 3.659 85,830,892 3.6295 -0.13%
2018-03-23 0 7.770 7.760 7.770 7.670 7.900 69,017,621 534,810,739 7.7489 3.645 3.640 3.645 3.598 3.706 147,141,011 3.6347 -2.26%
2018-03-22 0 7.950 7.950 7.960 7.950 8.130 25,657,633 205,715,154 8.0177 3.729 3.729 3.734 3.729 3.813 54,700,379 3.7608 -0.38%
2018-03-21 0 7.980 7.970 7.980 7.960 8.140 25,426,088 204,462,453 8.0414 3.743 3.738 3.743 3.734 3.818 54,206,741 3.7719 0.13%
2018-03-20 0 7.970 7.970 7.980 7.900 8.000 26,630,330 211,815,489 7.9539 3.738 3.738 3.743 3.706 3.752 56,774,105 3.7308 -0.13%
2018-03-19 0 7.980 7.980 7.990 7.950 8.070 21,233,418 169,923,659 8.0027 3.743 3.743 3.748 3.729 3.785 45,268,245 3.7537 -0.37%
2018-03-16 0 8.010 8.010 8.020 8.010 8.080 31,750,611 255,004,002 8.0315 3.757 3.757 3.762 3.757 3.790 67,690,206 3.7672 -0.87%
2018-03-15 0 8.080 8.080 8.090 8.020 8.110 21,657,721 174,838,709 8.0728 3.790 3.790 3.795 3.762 3.804 46,172,831 3.7866 -0.25%
2018-03-14 0 8.100 8.100 8.110 8.060 8.150 17,185,616 138,961,078 8.0859 3.799 3.799 3.804 3.781 3.823 36,638,599 3.7928 -0.98%
2018-03-13 0 8.180 8.170 8.180 8.100 8.280 25,131,299 206,095,438 8.2007 3.837 3.832 3.837 3.799 3.884 53,578,270 3.8466 0.62%
2018-03-12 0 8.130 8.130 8.140 8.080 8.190 33,025,029 268,444,099 8.1285 3.813 3.813 3.818 3.790 3.842 70,407,181 3.8127 0.74%
2018-03-09 0 8.070 8.070 8.080 8.060 8.150 16,195,703 131,051,049 8.0917 3.785 3.785 3.790 3.781 3.823 34,528,169 3.7955 -0.12%
2018-03-08 0 8.080 8.070 8.080 8.000 8.100 24,835,889 200,022,273 8.0538 3.790 3.785 3.790 3.752 3.799 52,948,475 3.7777 0.75%
2018-03-07 0 8.020 8.020 8.030 7.980 8.240 37,868,922 305,642,906 8.0711 3.762 3.762 3.767 3.743 3.865 80,734,041 3.7858 -0.87%
2018-03-06 0 8.090 8.090 8.100 7.960 8.170 29,319,060 236,739,377 8.0746 3.795 3.795 3.799 3.734 3.832 62,506,300 3.7874 1.38%
2018-03-05 0 7.980 7.960 7.980 7.940 8.130 35,711,984 286,192,614 8.0139 3.743 3.734 3.743 3.724 3.813 76,135,592 3.7590 0.38%
2018-03-02 0 7.950 7.950 7.960 7.950 8.120 78,891,640 630,293,588 7.9894 3.729 3.729 3.734 3.729 3.809 168,191,767 3.7475 -3.40%
2018-03-01 0 8.230 8.220 8.230 8.020 8.250 21,986,932 179,444,974 8.1614 3.860 3.856 3.860 3.762 3.870 46,874,687 3.8282 0.61%
2018-02-28 0 8.180 8.170 8.180 8.110 8.290 31,255,265 255,550,416 8.1762 3.837 3.832 3.837 3.804 3.888 66,634,161 3.8351 -1.80%
2018-02-27 0 8.330 8.320 8.330 8.260 8.650 49,987,219 417,920,105 8.3605 3.907 3.903 3.907 3.874 4.057 106,569,450 3.9216 -2.00%
2018-02-26 0 8.500 8.490 8.500 8.470 8.780 35,081,160 299,883,983 8.5483 3.987 3.982 3.987 3.973 4.118 74,790,717 4.0096 -1.16%
2018-02-23 0 8.600 8.590 8.600 8.350 8.680 52,654,080 451,297,479 8.5710 4.034 4.029 4.034 3.917 4.071 112,255,022 4.0203 3.74%
2018-02-22 0 8.290 8.280 8.290 8.230 8.400 35,018,756 291,018,294 8.3104 3.888 3.884 3.888 3.860 3.940 74,657,675 3.8980 -1.07%
2018-02-21 0 8.380 8.360 8.380 8.090 8.400 24,759,500 205,843,900 8.3137 3.931 3.921 3.931 3.795 3.940 52,785,619 3.8996 3.20%
2018-02-20 0 8.120 8.110 8.120 8.070 8.330 25,440,167 207,917,919 8.1728 3.809 3.804 3.809 3.785 3.907 54,236,756 3.8335 -1.69%
2018-02-15 0 8.260 8.250 8.260 8.220 8.370 23,550,563 195,460,153 8.2996 3.874 3.870 3.874 3.856 3.926 50,208,245 3.8930 1.23%
2018-02-14 0 8.160 8.150 8.160 7.980 8.220 24,106,467 195,570,365 8.1128 3.828 3.823 3.828 3.743 3.856 51,393,396 3.8054 2.38%
2018-02-13 0 7.970 7.950 7.970 7.950 8.250 24,963,608 202,273,027 8.1027 3.738 3.729 3.738 3.729 3.870 53,220,764 3.8006 -0.87%
2018-02-12 0 8.040 8.040 8.050 7.910 8.130 41,298,940 331,917,274 8.0369 3.771 3.771 3.776 3.710 3.813 88,046,613 3.7698 1.52%
2018-02-09 0 7.920 7.920 7.930 7.820 8.140 102,854,468 819,067,523 7.9634 3.715 3.715 3.720 3.668 3.818 219,278,934 3.7353 -5.15%
2018-02-08 0 8.350 8.340 8.350 8.280 8.580 43,331,375 363,948,758 8.3992 3.917 3.912 3.917 3.884 4.025 92,379,630 3.9397 -0.36%
2018-02-07 0 8.380 8.380 8.390 8.330 8.860 92,145,066 790,737,899 8.5814 3.931 3.931 3.935 3.907 4.156 196,447,196 4.0252 -0.83%
2018-02-06 0 8.450 8.440 8.450 8.390 8.800 104,616,940 896,643,391 8.5707 3.964 3.959 3.964 3.935 4.128 223,036,408 4.0202 -6.42%
2018-02-05 0 9.030 9.020 9.030 8.620 9.050 73,675,537 651,875,288 8.8479 4.236 4.231 4.236 4.043 4.245 157,071,380 4.1502 2.03%
2018-02-02 0 8.850 8.850 8.860 8.710 8.900 35,991,140 318,256,001 8.8426 4.151 4.151 4.156 4.085 4.175 76,730,734 4.1477 -0.23%
2018-02-01 0 8.870 8.870 8.880 8.870 9.100 47,273,979 422,917,102 8.9461 4.161 4.161 4.165 4.161 4.268 100,785,002 4.1962 -0.89%
2018-01-31 0 8.950 8.930 8.950 8.670 8.950 72,096,320 634,329,040 8.7984 4.198 4.189 4.198 4.067 4.198 153,704,594 4.1269 2.40%
2018-01-30 0 8.740 8.740 8.760 8.740 9.090 69,534,917 617,119,066 8.8750 4.100 4.100 4.109 4.100 4.264 148,243,852 4.1629 -4.17%
2018-01-29 0 9.120 9.110 9.120 8.960 9.350 143,959,692 1,316,658,650 9.1460 4.278 4.273 4.278 4.203 4.386 306,912,557 4.2900 1.33%
2018-01-26 0 9.000 8.990 9.000 8.590 9.010 157,434,630 1,399,107,016 8.8869 4.222 4.217 4.222 4.029 4.226 335,640,235 4.1685 6.38%
2018-01-25 0 8.460 8.460 8.470 8.450 8.890 117,057,148 1,011,521,848 8.6413 3.968 3.968 3.973 3.964 4.170 249,558,110 4.0533 -3.42%
2018-01-24 0 8.760 8.760 8.770 8.670 8.880 83,327,705 731,259,304 8.7757 4.109 4.109 4.114 4.067 4.165 177,649,165 4.1163 -0.34%
2018-01-23 0 8.790 8.780 8.790 8.390 8.790 129,298,450 1,114,226,819 8.6175 4.123 4.118 4.123 3.935 4.123 275,655,758 4.0421 4.77%
2018-01-22 0 8.390 8.390 8.400 8.390 8.620 121,007,842 1,023,564,963 8.4587 3.935 3.935 3.940 3.935 4.043 257,980,729 3.9676 -1.99%
2018-01-19 0 8.560 8.560 8.570 8.500 8.760 194,009,166 1,675,060,476 8.6339 4.015 4.015 4.020 3.987 4.109 413,614,731 4.0498 0.94%
2018-01-18 0 8.480 8.460 8.480 8.290 8.480 121,172,049 1,015,809,448 8.3832 3.978 3.968 3.978 3.888 3.978 258,330,807 3.9322 2.17%
2018-01-17 0 8.300 8.290 8.300 8.190 8.370 78,132,360 646,805,988 8.2783 3.893 3.888 3.893 3.842 3.926 166,573,032 3.8830 0.73%
2018-01-16 0 8.240 8.240 8.250 8.060 8.280 60,119,472 491,278,621 8.1717 3.865 3.865 3.870 3.781 3.884 128,170,745 3.8330 1.85%
2018-01-15 0 8.090 8.090 8.100 8.090 8.320 70,796,948 582,070,057 8.2217 3.795 3.795 3.799 3.795 3.903 150,934,418 3.8564 -1.46%
2018-01-12 0 8.210 8.210 8.220 8.160 8.270 28,400,130 233,314,162 8.2152 3.851 3.851 3.856 3.828 3.879 60,547,202 3.8534 0.74%
2018-01-11 0 8.150 8.150 8.160 8.070 8.220 31,289,206 254,999,796 8.1498 3.823 3.823 3.828 3.785 3.856 66,706,521 3.8227 0.12%
2018-01-10 0 8.140 8.130 8.140 7.920 8.170 45,511,321 368,386,233 8.0944 3.818 3.813 3.818 3.715 3.832 97,027,131 3.7967 1.62%
2018-01-09 0 8.010 8.000 8.010 7.990 8.100 33,584,097 269,895,670 8.0364 3.757 3.752 3.757 3.748 3.799 71,599,077 3.7695 -0.74%
2018-01-08 0 8.070 8.060 8.070 7.970 8.090 31,797,030 255,449,915 8.0338 3.785 3.781 3.785 3.738 3.795 67,789,168 3.7683 0.75%
2018-01-05 0 8.010 8.010 8.020 7.940 8.050 25,150,072 201,403,645 8.0081 3.757 3.757 3.762 3.724 3.776 53,618,293 3.7562 0.88%
2018-01-04 0 7.940 7.920 7.940 7.870 7.980 32,847,726 260,222,681 7.9221 3.724 3.715 3.724 3.691 3.743 70,029,183 3.7159 0.63%
2018-01-03 0 7.890 7.890 7.900 7.860 7.990 30,449,019 241,767,440 7.9401 3.701 3.701 3.706 3.687 3.748 64,915,298 3.7244 -0.25%
2018-01-02 0 7.910 7.910 7.920 7.830 7.980 23,623,169 187,155,705 7.9225 3.710 3.710 3.715 3.673 3.743 50,363,036 3.7161 1.02%
2017-12-29 0 7.830 7.810 7.830 7.740 7.860 18,918,119 147,621,743 7.8032 3.673 3.663 3.673 3.631 3.687 40,332,181 3.6601 0.13%
2017-12-28 0 7.820 7.810 7.820 7.740 7.870 21,435,544 167,102,388 7.7956 3.668 3.663 3.668 3.631 3.691 45,699,164 3.6566 0.77%
2017-12-27 0 7.760 7.760 7.770 7.750 7.900 32,390,582 253,234,430 7.8182 3.640 3.640 3.645 3.635 3.706 69,054,582 3.6672 -0.64%
2017-12-22 0 7.810 7.800 7.810 7.700 7.810 26,966,597 209,277,564 7.7606 3.663 3.659 3.663 3.612 3.663 57,491,004 3.6402 0.77%
2017-12-21 0 7.750 7.750 7.760 7.610 7.770 25,248,330 195,061,264 7.7257 3.635 3.635 3.640 3.570 3.645 53,827,772 3.6238 1.04%
2017-12-20 0 7.670 7.670 7.680 7.640 7.730 14,573,977 111,727,346 7.6662 3.598 3.598 3.602 3.584 3.626 31,070,757 3.5959 -0.65%
2017-12-19 0 7.720 7.710 7.720 7.620 7.740 32,496,739 249,610,433 7.6811 3.621 3.616 3.621 3.574 3.631 69,280,902 3.6029 1.18%
2017-12-18 0 7.630 7.630 7.640 7.610 7.750 30,966,182 236,829,679 7.6480 3.579 3.579 3.584 3.570 3.635 66,017,855 3.5874 -1.17%
2017-12-15 0 7.720 7.710 7.720 7.660 7.780 29,404,126 226,681,270 7.7092 3.621 3.616 3.621 3.593 3.649 62,687,655 3.6160 -1.03%
2017-12-14 0 7.800 7.800 7.810 7.750 7.920 19,886,120 155,313,691 7.8102 3.659 3.659 3.663 3.635 3.715 42,395,895 3.6634 -0.76%
2017-12-13 0 7.860 7.860 7.870 7.620 7.910 48,313,709 375,719,928 7.7767 3.687 3.687 3.691 3.574 3.710 103,001,637 3.6477 2.48%
2017-12-12 0 7.670 7.660 7.670 7.650 7.840 28,148,179 217,642,183 7.7320 3.598 3.593 3.598 3.588 3.677 60,010,059 3.6268 -1.16%
2017-12-11 0 7.760 7.760 7.770 7.670 7.830 30,559,340 237,318,645 7.7658 3.640 3.640 3.645 3.598 3.673 65,150,495 3.6426 1.04%
2017-12-08 0 7.680 7.670 7.680 7.560 7.730 27,201,392 209,113,007 7.6876 3.602 3.598 3.602 3.546 3.626 57,991,572 3.6059 1.72%
2017-12-07 0 7.550 7.550 7.560 7.530 7.660 38,643,202 293,696,582 7.6002 3.541 3.541 3.546 3.532 3.593 82,384,755 3.5649 -1.05%
2017-12-06 0 7.630 7.630 7.640 7.620 7.850 51,889,957 400,092,458 7.7104 3.579 3.579 3.584 3.574 3.682 110,625,962 3.6166 -3.05%
2017-12-05 0 7.870 7.860 7.870 7.830 7.920 25,245,819 198,850,140 7.8766 3.691 3.687 3.691 3.673 3.715 53,822,419 3.6946 -0.38%
2017-12-04 0 7.900 7.900 7.910 7.800 7.940 26,287,644 207,475,203 7.8925 3.706 3.706 3.710 3.659 3.724 56,043,521 3.7020 -0.50%
2017-12-01 0 7.940 7.920 7.940 7.830 7.940 47,252,620 373,839,301 7.9115 3.724 3.715 3.724 3.673 3.724 100,739,466 3.7110 0.89%
2017-11-30 0 7.870 7.870 7.880 7.810 7.950 54,491,658 429,188,039 7.8762 3.691 3.691 3.696 3.663 3.729 116,172,617 3.6944 -0.76%
2017-11-29 0 7.930 7.920 7.930 7.890 8.040 34,450,556 274,368,732 7.9641 3.720 3.715 3.720 3.701 3.771 73,446,311 3.7356 0.00%
2017-11-28 0 7.930 7.930 7.940 7.850 7.970 56,899,330 450,870,947 7.9240 3.720 3.720 3.724 3.682 3.738 121,305,614 3.7168 -0.75%
2017-11-27 0 7.990 7.990 8.000 7.920 8.120 50,056,875 399,674,736 7.9844 3.748 3.748 3.752 3.715 3.809 106,717,952 3.7451 -0.75%
2017-11-24 0 8.050 8.050 8.060 7.980 8.230 54,931,254 443,004,469 8.0647 3.776 3.776 3.781 3.743 3.860 117,109,806 3.7828 -0.25%
2017-11-23 0 8.070 8.070 8.080 7.950 8.450 218,362,446 1,793,952,107 8.2155 3.785 3.785 3.790 3.729 3.964 465,534,316 3.8535 2.41%
2017-11-22 0 7.880 7.870 7.880 7.570 8.010 138,879,391 1,092,389,944 7.8657 3.696 3.691 3.696 3.551 3.757 296,081,691 3.6895 4.23%
2017-11-21 0 7.560 7.560 7.570 7.450 7.590 53,247,065 402,066,847 7.5510 3.546 3.546 3.551 3.494 3.560 113,519,227 3.5418 1.48%
2017-11-20 0 7.450 7.450 7.470 7.400 7.560 51,081,420 382,465,976 7.4874 3.494 3.494 3.504 3.471 3.546 108,902,214 3.5120 -0.80%
2017-11-17 0 7.510 7.510 7.520 7.400 7.560 33,376,365 250,824,390 7.5150 3.523 3.523 3.527 3.471 3.546 71,156,206 3.5250 1.35%
2017-11-16 0 7.410 7.410 7.420 7.370 7.450 18,595,640 137,614,972 7.4004 3.476 3.476 3.480 3.457 3.494 39,644,677 3.4712 0.14%
2017-11-15 0 7.400 7.400 7.410 7.400 7.440 25,879,720 191,979,408 7.4181 3.471 3.471 3.476 3.471 3.490 55,173,854 3.4795 -0.94%
2017-11-14 0 7.470 7.470 7.480 7.460 7.570 25,264,247 189,509,918 7.5011 3.504 3.504 3.509 3.499 3.551 53,861,706 3.5185 -1.06%
2017-11-13 0 7.550 7.540 7.550 7.520 7.760 69,322,041 529,034,464 7.6315 3.541 3.537 3.541 3.527 3.640 147,790,014 3.5796 1.07%
2017-11-10 0 7.470 7.470 7.490 7.420 7.520 28,655,878 213,957,371 7.4664 3.504 3.504 3.513 3.480 3.527 61,092,440 3.5022 0.13%
2017-11-09 0 7.460 7.460 7.480 7.420 7.520 27,918,168 209,048,694 7.4879 3.499 3.499 3.509 3.480 3.527 59,519,691 3.5123 0.54%
2017-11-08 0 7.420 7.420 7.430 7.400 7.480 33,867,511 251,987,319 7.4404 3.480 3.480 3.485 3.471 3.509 72,203,297 3.4900 -1.07%
2017-11-07 0 7.500 7.490 7.500 7.410 7.520 23,935,133 178,828,405 7.4714 3.518 3.513 3.518 3.476 3.527 51,028,123 3.5045 1.35%
2017-11-06 0 7.400 7.390 7.400 7.380 7.480 38,061,684 281,806,096 7.4039 3.471 3.466 3.471 3.462 3.509 81,144,997 3.4729 -1.33%
2017-11-03 0 7.500 7.490 7.500 7.470 7.530 24,223,600 181,632,629 7.4982 3.518 3.513 3.518 3.504 3.532 51,643,116 3.5171 -0.53%
2017-11-02 0 7.540 7.540 7.550 7.480 7.580 21,287,901 160,094,742 7.5205 3.537 3.537 3.541 3.509 3.555 45,384,399 3.5275 0.40%
2017-11-01 0 7.510 7.510 7.520 7.510 7.620 46,711,453 352,679,285 7.5502 3.523 3.523 3.527 3.523 3.574 99,585,733 3.5415 -0.53%
2017-10-31 0 7.550 7.550 7.560 7.480 7.620 51,951,535 393,133,088 7.5673 3.541 3.541 3.546 3.509 3.574 110,757,242 3.5495 0.80%
2017-10-30 0 7.490 7.490 7.500 7.470 7.580 27,281,188 204,828,118 7.5080 3.513 3.513 3.518 3.504 3.555 58,161,691 3.5217 -0.27%
2017-10-27 0 7.510 7.510 7.520 7.380 7.550 35,839,199 269,145,695 7.5098 3.523 3.523 3.527 3.462 3.541 76,406,806 3.5225 1.76%
2017-10-26 0 7.380 7.380 7.390 7.380 7.440 319,636,522 2,365,427,333 7.4004 3.462 3.462 3.466 3.462 3.490 681,443,959 3.4712 -0.27%
2017-10-25 0 7.400 7.400 7.410 7.370 7.460 16,194,660 120,048,287 7.4128 3.471 3.471 3.476 3.457 3.499 34,525,946 3.4770 0.41%
2017-10-24 0 7.370 7.370 7.380 7.330 7.400 20,923,545 154,297,838 7.3744 3.457 3.457 3.462 3.438 3.471 44,607,616 3.4590 0.14%
2017-10-23 0 7.360 7.360 7.370 7.340 7.410 28,808,707 212,110,329 7.3627 3.452 3.452 3.457 3.443 3.476 61,418,261 3.4535 -0.81%
2017-10-20 0 7.420 7.420 7.430 7.400 7.460 17,830,817 132,460,600 7.4287 3.480 3.480 3.485 3.471 3.499 38,014,124 3.4845 0.54%
2017-10-19 0 7.380 7.380 7.390 7.360 7.540 28,034,738 208,659,827 7.4429 3.462 3.462 3.466 3.452 3.537 59,768,210 3.4912 -1.73%
2017-10-18 0 7.510 7.500 7.510 7.470 7.560 25,320,701 189,999,851 7.5037 3.523 3.518 3.523 3.504 3.546 53,982,063 3.5197 -0.40%
2017-10-17 0 7.540 7.530 7.540 7.510 7.560 16,907,284 127,428,367 7.5369 3.537 3.532 3.537 3.523 3.546 36,045,213 3.5352 -0.26%
2017-10-16 0 7.560 7.550 7.560 7.530 7.620 30,319,740 229,703,637 7.5760 3.546 3.541 3.546 3.532 3.574 64,639,684 3.5536 0.13%
2017-10-13 0 7.550 7.550 7.560 7.520 7.600 15,234,750 115,103,927 7.5554 3.541 3.541 3.546 3.527 3.565 32,479,481 3.5439 0.13%
2017-10-12 0 7.540 7.540 7.550 7.510 7.620 40,744,823 308,675,166 7.5758 3.537 3.537 3.541 3.523 3.574 86,865,272 3.5535 0.40%
2017-10-11 0 7.510 7.500 7.510 7.470 7.680 55,801,244 422,582,263 7.5730 3.523 3.518 3.523 3.504 3.602 118,964,568 3.5522 0.67%
2017-10-10 0 7.460 7.450 7.460 7.400 7.500 30,629,600 228,158,095 7.4489 3.499 3.494 3.499 3.471 3.518 65,300,285 3.4940 0.67%
2017-10-09 0 7.410 7.410 7.430 7.380 7.470 42,367,106 314,663,238 7.4271 3.476 3.476 3.485 3.462 3.504 90,323,872 3.4837 -0.54%
2017-10-06 0 7.450 7.440 7.450 7.390 7.480 21,970,446 163,062,799 7.4219 3.494 3.490 3.494 3.466 3.509 46,839,540 3.4813 0.95%
2017-10-04 0 7.380 7.380 7.390 7.360 7.540 29,892,902 222,145,140 7.4314 3.462 3.462 3.466 3.452 3.537 63,729,693 3.4857 -0.40%
2017-10-03 0 7.410 7.410 7.420 7.170 7.450 71,218,199 523,177,082 7.3461 3.476 3.476 3.480 3.363 3.494 151,832,498 3.4458 3.49%
2017-09-29 0 7.160 7.160 7.170 7.160 7.250 39,362,040 282,840,016 7.1856 3.358 3.358 3.363 3.358 3.401 83,917,270 3.3705 0.16%
2017-09-28 0 7.290 7.280 7.290 7.270 7.380 34,392,194 251,168,772 7.3031 3.353 3.348 3.353 3.344 3.394 74,772,944 3.3591 -0.82%
2017-09-27 0 7.350 7.340 7.350 7.300 7.370 33,524,978 246,478,547 7.3521 3.381 3.376 3.381 3.358 3.390 72,887,508 3.3816 0.68%
2017-09-26 0 7.300 7.300 7.310 7.260 7.330 74,587,470 543,905,958 7.2922 3.358 3.358 3.362 3.339 3.371 162,162,516 3.3541 -0.14%
2017-09-25 0 7.310 7.310 7.320 7.280 7.450 124,789,575 915,816,927 7.3389 3.362 3.362 3.367 3.348 3.427 271,308,190 3.3756 -1.75%
2017-09-22 0 7.440 7.440 7.450 7.420 7.490 73,320,105 546,198,336 7.4495 3.422 3.422 3.427 3.413 3.445 159,407,106 3.4264 -0.53%
2017-09-21 0 7.480 7.470 7.480 7.310 7.510 948,790,262 6,956,696,715 7.3322 3.440 3.436 3.440 3.362 3.454 2,062,789,046 3.3725 -2.86%
2017-09-20 0 7.700 7.690 7.700 7.690 7.760 22,345,573 172,560,274 7.7223 3.542 3.537 3.542 3.537 3.569 48,582,079 3.5519 -0.52%
2017-09-19 0 7.740 7.730 7.740 7.710 7.800 25,707,762 199,104,441 7.7449 3.560 3.555 3.560 3.546 3.588 55,891,899 3.5623 -0.39%
2017-09-18 0 7.770 7.760 7.770 7.670 7.820 36,938,133 287,110,928 7.7728 3.574 3.569 3.574 3.528 3.597 80,308,135 3.5751 1.30%
2017-09-15 0 7.670 7.670 7.680 7.660 7.730 33,436,523 256,865,835 7.6822 3.528 3.528 3.532 3.523 3.555 72,695,195 3.5335 -1.03%
2017-09-14 0 7.750 7.740 7.750 7.710 7.790 27,583,626 213,448,920 7.7382 3.565 3.560 3.565 3.546 3.583 59,970,263 3.5592 -0.39%
2017-09-13 0 7.780 7.770 7.780 7.730 7.790 27,699,959 215,170,721 7.7679 3.578 3.574 3.578 3.555 3.583 60,223,186 3.5729 0.13%
2017-09-12 0 7.770 7.770 7.780 7.700 7.810 25,590,617 198,369,170 7.7516 3.574 3.574 3.578 3.542 3.592 55,637,211 3.5654 -0.13%
2017-09-11 0 7.780 7.780 7.790 7.750 7.870 26,346,430 205,589,353 7.8033 3.578 3.578 3.583 3.565 3.620 57,280,444 3.5892 0.39%
2017-09-08 0 7.750 7.740 7.750 7.670 7.770 22,824,156 176,567,115 7.7360 3.565 3.560 3.565 3.528 3.574 49,622,578 3.5582 0.78%
2017-09-07 0 7.690 7.690 7.700 7.660 7.770 26,389,940 203,258,082 7.7021 3.537 3.537 3.542 3.523 3.574 57,375,040 3.5426 0.00%
2017-09-06 0 7.690 7.680 7.690 7.640 7.750 29,030,029 222,792,157 7.6745 3.537 3.532 3.537 3.514 3.565 63,114,925 3.5299 -0.52%
2017-09-05 0 7.730 7.720 7.730 7.730 7.840 21,742,597 168,977,210 7.7717 3.555 3.551 3.555 3.555 3.606 47,271,133 3.5746 -0.26%
2017-09-04 0 7.750 7.740 7.750 7.710 7.830 20,371,376 158,176,265 7.7646 3.565 3.560 3.565 3.546 3.601 44,289,927 3.5714 -0.51%
2017-09-01 0 7.790 7.790 7.800 7.780 7.850 26,038,076 203,131,895 7.8013 3.583 3.583 3.588 3.578 3.611 56,610,043 3.5883 -0.26%
2017-08-31 0 7.810 7.800 7.810 7.780 7.890 35,080,592 273,854,387 7.8064 3.592 3.588 3.592 3.578 3.629 76,269,608 3.5906 -0.76%
2017-08-30 0 7.870 7.860 7.870 7.810 7.920 25,110,420 197,714,602 7.8738 3.620 3.615 3.620 3.592 3.643 54,593,203 3.6216 0.90%
2017-08-29 0 7.800 7.790 7.800 7.750 7.890 75,453,643 589,897,369 7.8180 3.588 3.583 3.588 3.565 3.629 164,045,685 3.5959 -2.38%
2017-08-28 0 7.990 7.980 7.990 7.880 8.070 70,423,695 563,336,596 7.9992 3.675 3.670 3.675 3.624 3.712 153,109,947 3.6793 1.52%
2017-08-25 0 7.870 7.870 7.880 7.700 7.910 70,253,916 551,775,800 7.8540 3.620 3.620 3.624 3.542 3.638 152,740,826 3.6125 2.08%
2017-08-24 0 7.710 7.710 7.720 7.640 7.840 31,133,520 241,022,089 7.7416 3.546 3.546 3.551 3.514 3.606 67,688,178 3.5608 0.26%
2017-08-22 0 7.690 7.690 7.700 7.600 7.710 25,443,856 195,371,976 7.6786 3.537 3.537 3.542 3.496 3.546 55,318,135 3.5318 1.18%
2017-08-21 0 7.600 7.600 7.610 7.570 7.630 12,732,811 96,866,618 7.6076 3.496 3.496 3.500 3.482 3.509 27,682,728 3.4992 0.13%
2017-08-18 0 7.590 7.580 7.590 7.550 7.640 19,415,571 147,488,630 7.5964 3.491 3.486 3.491 3.473 3.514 42,211,887 3.4940 -0.52%
2017-08-17 0 7.630 7.620 7.630 7.600 7.690 28,494,764 217,249,738 7.6242 3.509 3.505 3.509 3.496 3.537 61,951,191 3.5068 -0.78%
2017-08-16 0 7.690 7.680 7.690 7.660 7.720 17,708,295 136,154,513 7.6887 3.537 3.532 3.537 3.523 3.551 38,500,055 3.5365 0.39%
2017-08-15 0 7.660 7.660 7.670 7.660 7.800 30,389,773 234,803,797 7.7264 3.523 3.523 3.528 3.523 3.588 66,071,179 3.5538 -0.26%
2017-08-14 0 7.680 7.680 7.690 7.650 7.740 15,897,351 122,297,315 7.6929 3.532 3.532 3.537 3.519 3.560 34,562,835 3.5384 0.66%
2017-08-11 0 7.630 7.620 7.630 7.600 7.730 30,117,268 229,862,669 7.6323 3.509 3.505 3.509 3.496 3.555 65,478,719 3.5105 -1.17%
2017-08-10 0 7.720 7.710 7.720 7.700 7.840 34,848,527 269,669,725 7.7383 3.551 3.546 3.551 3.542 3.606 75,765,069 3.5593 -1.40%
2017-08-09 0 7.830 7.820 7.830 7.810 7.940 33,937,341 266,379,435 7.8492 3.601 3.597 3.601 3.592 3.652 73,784,036 3.6103 -1.76%
2017-08-08 0 7.970 7.960 7.970 7.900 8.000 22,864,218 181,731,532 7.9483 3.666 3.661 3.666 3.634 3.680 49,709,678 3.6559 0.00%
2017-08-07 0 7.970 7.970 7.980 7.920 8.030 17,438,075 139,108,336 7.9773 3.666 3.666 3.670 3.643 3.693 37,912,562 3.6692 0.38%
2017-08-04 0 7.940 7.940 7.950 7.870 8.030 16,351,985 129,703,465 7.9320 3.652 3.652 3.657 3.620 3.693 35,551,267 3.6484 -0.13%
2017-08-03 0 7.950 7.950 7.960 7.940 8.100 26,724,258 213,667,435 7.9953 3.657 3.657 3.661 3.652 3.726 58,101,889 3.6775 -1.49%
2017-08-02 0 8.070 8.070 8.080 8.040 8.150 32,235,220 260,944,140 8.0950 3.712 3.712 3.716 3.698 3.749 70,083,412 3.7233 0.37%
2017-08-01 0 8.040 8.030 8.040 7.880 8.130 42,665,789 343,293,565 8.0461 3.698 3.693 3.698 3.624 3.739 92,760,777 3.7008 2.29%
2017-07-31 0 7.860 7.860 7.870 7.850 7.930 23,696,067 186,642,492 7.8765 3.615 3.615 3.620 3.611 3.647 51,518,222 3.6228 0.00%
2017-07-28 0 7.860 7.860 7.870 7.850 7.910 21,003,178 165,199,076 7.8654 3.615 3.615 3.620 3.611 3.638 45,663,544 3.6177 -0.88%
2017-07-27 0 7.930 7.920 7.930 7.900 8.000 25,825,093 204,788,960 7.9298 3.647 3.643 3.647 3.634 3.680 56,146,992 3.6474 -0.63%
2017-07-26 0 7.980 7.980 7.990 7.940 8.040 17,739,920 141,709,642 7.9882 3.670 3.670 3.675 3.652 3.698 38,568,811 3.6742 0.00%
2017-07-25 0 7.980 7.980 7.990 7.950 8.050 17,243,721 137,887,896 7.9964 3.670 3.670 3.675 3.657 3.703 37,490,013 3.6780 0.00%
2017-07-24 0 7.980 7.980 7.990 7.950 8.050 17,089,544 136,797,926 8.0048 3.670 3.670 3.675 3.657 3.703 37,154,812 3.6818 0.13%
2017-07-21 0 7.970 7.960 7.970 7.960 8.040 17,275,573 137,805,084 7.9769 3.666 3.661 3.666 3.661 3.698 37,559,263 3.6690 -0.13%
2017-07-20 0 7.980 7.980 7.990 7.970 8.100 19,474,540 155,892,542 8.0049 3.670 3.670 3.675 3.666 3.726 42,340,093 3.6819 -0.75%
2017-07-19 0 8.040 8.030 8.040 7.950 8.080 28,669,605 230,224,709 8.0303 3.698 3.693 3.698 3.657 3.716 62,331,318 3.6936 1.13%
2017-07-18 0 7.950 7.950 7.960 7.940 8.090 22,717,755 181,786,594 8.0020 3.657 3.657 3.661 3.652 3.721 49,391,249 3.6805 -1.24%
2017-07-17 0 8.050 8.040 8.050 8.000 8.210 42,245,134 342,950,929 8.1181 3.703 3.698 3.703 3.680 3.776 91,846,221 3.7340 0.25%
2017-07-14 0 8.030 8.030 8.040 7.920 8.050 42,041,224 336,202,908 7.9970 3.693 3.693 3.698 3.643 3.703 91,402,895 3.6783 1.65%
2017-07-13 0 7.900 7.900 7.920 7.880 7.970 40,703,460 321,831,739 7.9067 3.634 3.634 3.643 3.624 3.666 88,494,428 3.6367 0.89%
2017-07-12 0 7.830 7.830 7.840 7.770 7.950 46,665,050 366,981,684 7.8642 3.601 3.601 3.606 3.574 3.657 101,455,672 3.6172 0.77%
2017-07-11 0 7.770 7.770 7.780 7.610 7.820 46,863,492 363,137,510 7.7488 3.574 3.574 3.578 3.500 3.597 101,887,110 3.5641 2.10%
2017-07-10 0 7.610 7.610 7.620 7.590 7.730 34,348,549 262,656,837 7.6468 3.500 3.500 3.505 3.491 3.555 74,678,054 3.5172 -0.26%
2017-07-07 0 7.630 7.630 7.640 7.630 7.730 27,727,080 212,485,240 7.6635 3.509 3.509 3.514 3.509 3.555 60,282,150 3.5248 -1.29%
2017-07-06 0 7.730 7.720 7.730 7.710 7.850 33,458,902 259,181,722 7.7463 3.555 3.551 3.555 3.546 3.611 72,743,850 3.5629 -0.90%
2017-07-05 0 7.800 7.790 7.800 7.730 7.820 23,883,367 185,887,804 7.7831 3.588 3.583 3.588 3.555 3.597 51,925,436 3.5799 0.52%
2017-07-04 0 7.760 7.750 7.760 7.730 7.880 18,616,042 144,936,282 7.7856 3.569 3.565 3.569 3.555 3.624 40,473,611 3.5810 -0.77%
2017-07-03 0 7.820 7.820 7.830 7.740 7.860 15,956,260 124,866,101 7.8255 3.597 3.597 3.601 3.560 3.615 34,690,911 3.5994 0.39%
2017-06-30 0 7.790 7.780 7.790 7.690 7.850 24,659,405 192,086,391 7.7896 3.583 3.578 3.583 3.537 3.611 53,612,640 3.5829 -0.13%
2017-06-29 0 7.800 7.780 7.800 7.760 7.840 13,145,851 102,398,898 7.7894 3.588 3.578 3.588 3.569 3.606 28,580,729 3.5828 0.52%
2017-06-28 0 7.760 7.760 7.770 7.730 7.840 23,845,412 185,443,854 7.7769 3.569 3.569 3.574 3.555 3.606 51,842,917 3.5770 -0.51%
2017-06-27 0 7.800 7.780 7.800 7.770 7.890 16,824,350 131,210,934 7.7989 3.588 3.578 3.588 3.574 3.629 36,578,247 3.5871 -0.64%
2017-06-26 0 7.850 7.840 7.850 7.730 7.910 25,373,970 198,996,480 7.8425 3.611 3.606 3.611 3.555 3.638 55,166,194 3.6072 0.77%
2017-06-23 0 7.790 7.770 7.790 7.760 7.830 22,582,413 175,883,584 7.7885 3.583 3.574 3.583 3.569 3.601 49,096,999 3.5824 0.13%
2017-06-22 0 7.780 7.780 7.790 7.520 7.870 43,651,975 339,180,360 7.7701 3.578 3.578 3.583 3.459 3.620 94,904,869 3.5739 2.91%
2017-06-21 0 7.560 7.560 7.580 7.560 7.690 32,276,484 245,447,011 7.6045 3.477 3.477 3.486 3.477 3.537 70,173,125 3.4977 -1.05%
2017-06-20 0 7.640 7.640 7.660 7.610 7.760 29,219,060 224,354,512 7.6784 3.514 3.514 3.523 3.500 3.569 63,525,902 3.5317 0.52%
2017-06-19 0 7.790 7.790 7.800 7.680 7.820 28,118,494 218,992,854 7.7882 3.496 3.496 3.500 3.447 3.509 62,655,910 3.4952 1.04%
2017-06-16 0 7.710 7.710 7.720 7.660 7.790 86,788,794 669,472,258 7.7138 3.460 3.460 3.465 3.438 3.496 193,389,832 3.4618 0.78%
2017-06-15 0 7.650 7.650 7.680 7.640 7.740 38,913,248 298,461,501 7.6699 3.433 3.433 3.447 3.429 3.474 86,709,656 3.4421 -1.67%
2017-06-14 0 7.780 7.770 7.780 7.630 7.830 46,142,754 357,262,689 7.7426 3.491 3.487 3.491 3.424 3.514 102,819,028 3.4747 0.13%
2017-06-13 0 7.770 7.760 7.770 7.740 7.810 25,621,756 199,197,568 7.7745 3.487 3.483 3.487 3.474 3.505 57,092,475 3.4890 0.00%
2017-06-12 0 7.770 7.760 7.770 7.750 7.870 28,945,538 226,063,662 7.8100 3.487 3.483 3.487 3.478 3.532 64,498,796 3.5049 -0.51%
2017-06-09 0 7.810 7.810 7.820 7.800 7.890 204,468,585 1,592,867,314 7.7903 3.505 3.505 3.509 3.500 3.541 455,613,490 3.4961 -0.26%
2017-06-08 0 7.830 7.820 7.830 7.780 7.850 24,234,260 189,407,772 7.8157 3.514 3.509 3.514 3.491 3.523 54,000,744 3.5075 0.64%
2017-06-07 0 7.780 7.780 7.790 7.740 7.840 250,313,838 1,941,117,662 7.7547 3.491 3.491 3.496 3.474 3.518 557,769,602 3.4801 0.26%
2017-06-06 0 7.760 7.760 7.770 7.720 7.810 70,959,343 552,574,076 7.7872 3.483 3.483 3.487 3.465 3.505 158,117,365 3.4947 -0.13%
2017-06-05 0 7.770 7.760 7.770 7.710 7.830 20,990,524 162,778,513 7.7549 3.487 3.483 3.487 3.460 3.514 46,772,789 3.4802 -0.26%
2017-06-02 0 7.790 7.780 7.790 7.750 7.880 37,849,256 295,103,706 7.7968 3.496 3.491 3.496 3.478 3.536 84,338,783 3.4990 -0.26%
2017-06-01 0 7.810 7.810 7.820 7.750 7.970 46,920,400 367,334,859 7.8289 3.505 3.505 3.509 3.478 3.577 104,551,842 3.5134 -2.25%
2017-05-31 0 7.990 7.990 8.000 7.900 8.010 68,051,582 541,838,792 7.9622 3.586 3.586 3.590 3.545 3.595 151,638,056 3.5732 0.00%
2017-05-29 0 7.990 7.990 8.010 7.970 8.120 22,293,321 179,042,974 8.0312 3.586 3.586 3.595 3.577 3.644 49,675,787 3.6042 -1.24%
2017-05-26 0 8.090 8.080 8.090 7.890 8.090 52,316,914 420,792,470 8.0431 3.631 3.626 3.631 3.541 3.631 116,576,792 3.6096 2.53%
2017-05-25 0 7.890 7.880 7.890 7.700 7.950 34,143,616 268,096,877 7.8520 3.541 3.536 3.541 3.456 3.568 76,081,575 3.5238 2.60%
2017-05-24 0 7.690 7.680 7.690 7.600 7.790 19,242,191 147,709,464 7.6763 3.451 3.447 3.451 3.411 3.496 42,877,011 3.4450 -0.52%
2017-05-23 0 7.730 7.730 7.750 7.510 7.840 52,862,473 407,833,589 7.7150 3.469 3.469 3.478 3.370 3.518 117,792,451 3.4623 1.84%
2017-05-22 0 7.590 7.590 7.600 7.570 7.660 19,482,338 148,031,194 7.5982 3.406 3.406 3.411 3.397 3.438 43,412,126 3.4099 -0.13%
2017-05-19 0 7.600 7.580 7.600 7.540 7.640 10,389,767 78,769,745 7.5815 3.411 3.402 3.411 3.384 3.429 23,151,322 3.4024 -0.13%
2017-05-18 0 7.610 7.610 7.620 7.570 7.670 18,712,160 142,471,195 7.6138 3.415 3.415 3.420 3.397 3.442 41,695,953 3.4169 -1.04%
2017-05-17 0 7.690 7.680 7.690 7.630 7.730 16,888,641 129,491,203 7.6674 3.451 3.447 3.451 3.424 3.469 37,632,640 3.4409 -0.26%
2017-05-16 0 7.710 7.700 7.710 7.630 7.760 22,365,998 171,669,216 7.6755 3.460 3.456 3.460 3.424 3.483 49,837,731 3.4446 0.00%
2017-05-15 0 7.710 7.700 7.710 7.680 7.890 23,909,601 185,570,686 7.7613 3.460 3.456 3.460 3.447 3.541 53,277,313 3.4831 0.92%
2017-05-12 0 7.640 7.630 7.640 7.520 7.700 28,128,973 214,625,410 7.6300 3.429 3.424 3.429 3.375 3.456 62,679,260 3.4242 0.26%
2017-05-11 0 7.620 7.600 7.620 7.570 7.690 21,899,503 167,084,330 7.6296 3.420 3.411 3.420 3.397 3.451 48,798,249 3.4240 -0.26%
2017-05-10 0 7.640 7.630 7.640 7.500 7.650 40,480,874 308,035,217 7.6094 3.429 3.424 3.429 3.366 3.433 90,202,768 3.4149 2.00%
2017-05-09 0 7.490 7.480 7.490 7.340 7.510 28,452,676 210,893,628 7.4121 3.361 3.357 3.361 3.294 3.370 63,400,561 3.3264 2.04%
2017-05-08 0 7.340 7.340 7.350 7.330 7.420 34,783,075 256,106,177 7.3630 3.294 3.294 3.299 3.290 3.330 77,506,470 3.3043 0.14%
2017-05-05 0 7.330 7.330 7.350 7.330 7.460 37,196,246 274,045,434 7.3676 3.290 3.290 3.299 3.290 3.348 82,883,693 3.3064 -1.21%
2017-05-04 0 7.420 7.410 7.420 7.360 7.560 156,285,069 1,171,921,383 7.4986 3.330 3.325 3.330 3.303 3.393 348,247,070 3.3652 -1.72%
2017-05-02 0 7.550 7.540 7.550 7.540 7.780 41,880,779 318,113,494 7.5957 3.388 3.384 3.388 3.384 3.491 93,322,150 3.4088 -1.44%
2017-04-28 0 7.660 7.650 7.660 7.650 7.800 30,343,314 233,423,058 7.6927 3.438 3.433 3.438 3.433 3.500 67,613,434 3.4523 -1.29%
2017-04-27 0 7.760 7.760 7.770 7.490 7.930 60,176,767 462,300,356 7.6824 3.483 3.483 3.487 3.361 3.559 134,090,754 3.4477 -1.52%
2017-04-26 0 7.880 7.870 7.880 7.870 8.070 30,515,661 242,153,357 7.9354 3.536 3.532 3.536 3.532 3.622 67,997,472 3.5612 -1.99%
2017-04-25 0 8.040 8.030 8.040 7.950 8.070 18,434,075 147,795,747 8.0175 3.608 3.604 3.608 3.568 3.622 41,076,301 3.5981 1.39%
2017-04-24 0 7.930 7.920 7.930 7.840 8.010 22,949,564 181,625,011 7.9141 3.559 3.554 3.559 3.518 3.595 51,138,080 3.5517 0.00%
2017-04-21 0 7.930 7.930 7.940 7.830 7.970 27,795,165 220,149,278 7.9204 3.559 3.559 3.563 3.514 3.577 61,935,442 3.5545 1.54%
2017-04-20 0 7.810 7.810 7.820 7.710 7.900 33,922,375 263,911,774 7.7799 3.505 3.505 3.509 3.460 3.545 75,588,588 3.4914 0.39%
2017-04-19 0 7.780 7.770 7.780 7.770 7.900 34,338,160 268,303,647 7.8136 3.491 3.487 3.491 3.487 3.545 76,515,074 3.5065 -1.52%
2017-04-18 0 7.900 7.890 7.900 7.890 8.160 23,878,486 190,541,395 7.9796 3.545 3.541 3.545 3.541 3.662 53,207,980 3.5811 -2.83%
2017-04-13 0 8.130 8.130 8.140 8.100 8.150 12,075,174 98,136,354 8.1271 3.649 3.649 3.653 3.635 3.658 26,906,882 3.6473 -0.25%
2017-04-12 0 8.150 8.140 8.150 8.050 8.190 17,959,232 146,102,289 8.1352 3.658 3.653 3.658 3.613 3.675 40,018,218 3.6509 0.74%
2017-04-11 0 8.090 8.090 8.100 8.070 8.180 18,594,483 150,534,818 8.0957 3.631 3.631 3.635 3.622 3.671 41,433,736 3.6331 -0.37%
2017-04-10 0 8.120 8.120 8.130 8.110 8.200 16,480,632 134,099,699 8.1368 3.644 3.644 3.649 3.640 3.680 36,723,481 3.6516 -0.37%
2017-04-07 0 8.150 8.150 8.160 8.070 8.240 21,148,750 172,196,511 8.1422 3.658 3.658 3.662 3.622 3.698 47,125,361 3.6540 -0.37%
2017-04-06 0 8.180 8.180 8.190 8.170 8.280 16,241,980 133,317,724 8.2082 3.671 3.671 3.675 3.667 3.716 36,191,698 3.6837 -0.73%
2017-04-05 0 8.240 8.230 8.240 8.160 8.350 35,366,857 291,181,942 8.2332 3.698 3.693 3.698 3.662 3.747 78,807,300 3.6949 -0.84%
2017-04-03 0 8.310 8.300 8.310 8.310 8.500 24,928,870 208,110,002 8.3482 3.729 3.725 3.729 3.729 3.815 55,548,531 3.7465 0.12%
2017-03-31 0 8.300 8.300 8.310 8.290 8.430 15,695,578 130,606,198 8.3212 3.725 3.725 3.729 3.720 3.783 34,974,160 3.7344 -0.95%
2017-03-30 0 8.380 8.380 8.400 8.370 8.540 12,645,976 106,217,732 8.3993 3.761 3.761 3.770 3.756 3.833 28,178,790 3.7694 -1.18%
2017-03-29 0 8.480 8.470 8.480 8.420 8.590 12,394,300 105,328,460 8.4981 3.806 3.801 3.806 3.779 3.855 27,617,985 3.8138 0.00%
2017-03-28 0 8.480 8.470 8.480 8.430 8.550 12,478,364 105,747,382 8.4745 3.806 3.801 3.806 3.783 3.837 27,805,303 3.8031 0.95%
2017-03-27 0 8.400 8.400 8.410 8.390 8.600 18,520,371 156,607,604 8.4560 3.770 3.770 3.774 3.765 3.859 41,268,593 3.7948 -2.10%
2017-03-24 0 8.580 8.570 8.580 8.520 8.700 12,499,499 107,388,007 8.5914 3.851 3.846 3.851 3.824 3.904 27,852,398 3.8556 -1.38%
2017-03-23 0 8.700 8.690 8.700 8.660 8.780 8,907,940 77,543,405 8.7050 3.904 3.900 3.904 3.886 3.940 19,849,395 3.9066 0.12%
2017-03-22 0 8.690 8.670 8.690 8.610 8.700 23,959,431 207,320,304 8.6530 3.900 3.891 3.900 3.864 3.904 53,388,348 3.8833 -1.03%
2017-03-21 0 8.780 8.770 8.780 8.730 8.870 17,369,842 152,800,100 8.7969 3.940 3.936 3.940 3.918 3.981 38,704,891 3.9478 -0.23%
2017-03-20 0 8.800 8.790 8.800 8.700 8.800 11,191,578 98,090,523 8.7647 3.949 3.945 3.949 3.904 3.949 24,937,982 3.9334 0.11%
2017-03-17 0 8.790 8.780 8.790 8.760 8.910 21,596,967 190,235,727 8.8084 3.945 3.940 3.945 3.931 3.999 48,124,114 3.9530 -0.79%
2017-03-16 0 8.860 8.840 8.860 8.720 8.860 35,543,460 312,165,508 8.7826 3.976 3.967 3.976 3.913 3.976 79,200,821 3.9414 3.02%
2017-03-15 0 8.600 8.590 8.600 8.560 8.680 9,285,241 79,916,634 8.6068 3.859 3.855 3.859 3.842 3.895 20,690,127 3.8625 -0.35%
2017-03-14 0 8.630 8.620 8.630 8.510 8.630 21,022,201 180,943,174 8.6072 3.873 3.868 3.873 3.819 3.873 46,843,374 3.8627 1.05%
2017-03-13 0 8.540 8.540 8.550 8.450 8.580 25,422,897 217,044,311 8.5374 3.833 3.833 3.837 3.792 3.851 56,649,362 3.8314 1.18%
2017-03-10 0 8.440 8.430 8.440 8.430 8.540 8,416,532 71,256,785 8.4663 3.788 3.783 3.788 3.783 3.833 18,754,399 3.7995 -0.24%
2017-03-09 0 8.460 8.450 8.460 8.440 8.600 18,339,901 155,937,962 8.5027 3.797 3.792 3.797 3.788 3.859 40,866,455 3.8158 -1.97%
2017-03-08 0 8.630 8.630 8.650 8.520 8.690 12,601,047 108,677,859 8.6245 3.873 3.873 3.882 3.824 3.900 28,078,675 3.8705 -0.58%
2017-03-07 0 8.680 8.670 8.680 8.570 8.690 10,770,420 93,251,070 8.6581 3.895 3.891 3.895 3.846 3.900 23,999,524 3.8855 1.05%
2017-03-06 0 8.590 8.590 8.600 8.490 8.640 15,213,770 130,703,516 8.5911 3.855 3.855 3.859 3.810 3.877 33,900,557 3.8555 0.70%
2017-03-03 0 8.530 8.530 8.550 8.510 8.720 27,436,598 235,220,639 8.5732 3.828 3.828 3.837 3.819 3.913 61,136,454 3.8475 -2.29%
2017-03-02 0 8.730 8.720 8.730 8.670 8.900 14,344,661 125,761,575 8.7671 3.918 3.913 3.918 3.891 3.994 31,963,937 3.9345 -0.57%
2017-03-01 0 8.780 8.780 8.790 8.780 8.880 13,361,448 117,795,960 8.8161 3.940 3.940 3.945 3.940 3.985 29,773,062 3.9565 -0.90%
2017-02-28 0 8.860 8.860 8.870 8.780 8.900 19,211,829 170,126,695 8.8553 3.976 3.976 3.981 3.940 3.994 42,809,356 3.9741 0.91%
2017-02-27 0 8.780 8.780 8.810 8.750 8.910 16,379,995 144,309,534 8.8101 3.940 3.940 3.954 3.927 3.999 36,499,234 3.9538 -0.57%
2017-02-24 0 8.830 8.830 8.840 8.790 9.020 15,702,400 139,250,689 8.8681 3.963 3.963 3.967 3.945 4.048 34,989,362 3.9798 -0.79%
2017-02-23 0 8.900 8.900 8.920 8.880 9.200 36,201,121 324,503,589 8.9639 3.994 3.994 4.003 3.985 4.129 80,666,275 4.0228 -1.00%
2017-02-22 0 8.990 8.980 8.990 8.990 9.100 25,247,705 228,166,701 9.0371 4.034 4.030 4.034 4.034 4.084 56,258,985 4.0556 -0.55%
2017-02-21 0 9.040 9.040 9.050 8.900 9.090 17,441,689 157,670,200 9.0398 4.057 4.057 4.061 3.994 4.079 38,864,986 4.0569 -0.22%
2017-02-20 0 9.060 9.060 9.070 8.960 9.100 16,218,676 146,928,650 9.0592 4.066 4.066 4.070 4.021 4.084 36,139,770 4.0656 0.78%
2017-02-17 0 8.990 8.980 8.990 8.960 9.290 15,819,132 142,659,352 9.0182 4.034 4.030 4.034 4.021 4.169 35,249,473 4.0471 -2.28%
2017-02-16 0 9.200 9.200 9.210 9.120 9.480 42,588,654 393,352,020 9.2361 4.129 4.129 4.133 4.093 4.254 94,899,494 4.1449 0.55%
2017-02-15 0 9.150 9.150 9.170 8.870 9.320 51,411,277 470,276,638 9.1473 4.106 4.106 4.115 3.981 4.183 114,558,778 4.1051 2.46%
2017-02-14 0 8.930 8.920 8.930 8.850 8.970 16,193,819 144,465,403 8.9210 4.008 4.003 4.008 3.972 4.026 36,084,381 4.0035 -0.45%
2017-02-13 0 8.970 8.960 8.970 8.830 8.990 26,883,159 239,950,104 8.9257 4.026 4.021 4.026 3.963 4.034 59,903,236 4.0056 2.05%
2017-02-10 0 8.790 8.790 8.800 8.790 8.970 25,682,380 227,799,780 8.8699 3.945 3.945 3.949 3.945 4.026 57,227,563 3.9806 -0.11%
2017-02-09 0 8.800 8.800 8.810 8.560 8.820 30,448,120 266,487,410 8.7522 3.949 3.949 3.954 3.842 3.958 67,846,971 3.9278 2.33%
2017-02-08 0 8.600 8.600 8.610 8.350 8.610 23,261,401 198,185,288 8.5199 3.859 3.859 3.864 3.747 3.864 51,832,941 3.8235 2.14%
2017-02-07 0 8.420 8.410 8.420 8.400 8.460 12,574,810 105,886,487 8.4205 3.779 3.774 3.779 3.770 3.797 28,020,212 3.7789 0.24%
2017-02-06 0 8.400 8.400 8.410 8.380 8.470 15,538,191 130,734,738 8.4138 3.770 3.770 3.774 3.761 3.801 34,623,458 3.7759 0.24%
2017-02-03 0 8.380 8.380 8.390 8.330 8.460 9,544,171 79,895,240 8.3711 3.761 3.761 3.765 3.738 3.797 21,267,096 3.7568 -0.24%
2017-02-02 0 8.400 8.390 8.400 8.380 8.480 10,602,391 89,302,357 8.4229 3.770 3.765 3.770 3.761 3.806 23,625,108 3.7800 -0.24%
2017-02-01 0 8.420 8.420 8.430 8.370 8.570 14,980,912 125,835,716 8.3997 3.779 3.779 3.783 3.756 3.846 33,381,684 3.7696 -1.86%
2017-01-27 0 8.580 8.580 8.590 8.480 8.630 5,850,580 50,180,142 8.5770 3.851 3.851 3.855 3.806 3.873 13,036,737 3.8491 0.00%
2017-01-26 0 8.580 8.580 8.600 8.420 8.610 12,290,272 105,281,204 8.5662 3.851 3.851 3.859 3.779 3.864 27,386,181 3.8443 1.66%
2017-01-25 0 8.440 8.440 8.450 8.380 8.500 7,398,986 62,317,964 8.4225 3.788 3.788 3.792 3.761 3.815 16,487,021 3.7798 -0.24%
2017-01-24 0 8.460 8.460 8.470 8.360 8.500 18,091,160 152,939,483 8.4538 3.797 3.797 3.801 3.752 3.815 40,312,190 3.7939 1.32%
2017-01-23 0 8.350 8.340 8.350 8.330 8.460 17,303,006 144,818,162 8.3695 3.747 3.743 3.747 3.738 3.797 38,555,962 3.7561 -0.12%
2017-01-20 0 8.360 8.360 8.370 8.350 8.560 18,514,191 155,120,381 8.3785 3.752 3.752 3.756 3.747 3.842 41,254,822 3.7601 -1.53%
2017-01-19 0 8.490 8.480 8.490 8.460 8.590 18,041,954 153,792,306 8.5241 3.810 3.806 3.810 3.797 3.855 40,202,546 3.8254 -1.05%
2017-01-18 0 8.580 8.570 8.580 8.490 8.620 11,225,690 96,243,431 8.5735 3.851 3.846 3.851 3.810 3.868 25,013,993 3.8476 1.18%
2017-01-17 0 8.480 8.470 8.480 8.430 8.550 11,675,600 98,902,255 8.4708 3.806 3.801 3.806 3.783 3.837 26,016,519 3.8015 -0.59%
2017-01-16 0 8.530 8.530 8.540 8.430 8.540 11,275,820 95,819,579 8.4978 3.828 3.828 3.833 3.783 3.833 25,125,697 3.8136 -0.70%
2017-01-13 0 8.590 8.590 8.600 8.530 8.620 9,874,632 84,768,769 8.5845 3.855 3.855 3.859 3.828 3.868 22,003,456 3.8525 0.23%
2017-01-12 0 8.570 8.560 8.570 8.480 8.600 16,785,574 143,475,026 8.5475 3.846 3.842 3.846 3.806 3.859 37,402,978 3.8359 0.82%
2017-01-11 0 8.500 8.500 8.520 8.470 8.550 14,455,027 123,055,235 8.5130 3.815 3.815 3.824 3.801 3.837 32,209,864 3.8204 1.07%
2017-01-10 0 8.410 8.400 8.410 8.400 8.530 9,847,090 83,059,854 8.4350 3.774 3.770 3.774 3.770 3.828 21,942,085 3.7854 -0.36%
2017-01-09 0 8.440 8.440 8.450 8.330 8.480 8,819,823 74,290,406 8.4231 3.788 3.788 3.792 3.738 3.806 19,653,045 3.7801 -0.12%
2017-01-06 0 8.450 8.450 8.470 8.410 8.600 17,706,229 150,588,392 8.5048 3.792 3.792 3.801 3.774 3.859 39,454,456 3.8168 -0.71%
2017-01-05 0 8.510 8.490 8.510 8.400 8.520 16,618,210 140,984,465 8.4837 3.819 3.810 3.819 3.770 3.824 37,030,044 3.8073 1.79%
2017-01-04 0 8.360 8.350 8.360 8.350 8.460 16,405,002 137,587,101 8.3869 3.752 3.747 3.752 3.747 3.797 36,554,956 3.7638 -0.59%
2017-01-03 0 8.410 8.400 8.410 8.210 8.480 18,889,552 158,862,694 8.4101 3.774 3.770 3.774 3.684 3.806 42,091,232 3.7742 1.45%
2016-12-30 0 8.290 8.280 8.290 8.240 8.370 22,357,880 185,865,095 8.3132 3.720 3.716 3.720 3.698 3.756 49,819,642 3.7308 -0.12%
2016-12-29 0 8.300 8.300 8.310 8.200 8.340 44,870,727 371,385,104 8.2768 3.725 3.725 3.729 3.680 3.743 99,984,594 3.7144 0.61%
2016-12-28 0 8.250 8.250 8.260 8.040 8.260 41,642,244 341,178,314 8.1931 3.702 3.702 3.707 3.608 3.707 92,790,627 3.6769 2.74%
2016-12-23 0 8.030 8.030 8.040 7.990 8.190 33,409,181 270,112,976 8.0850 3.604 3.604 3.608 3.586 3.675 74,445,048 3.6284 -1.35%
2016-12-22 0 8.140 8.140 8.150 8.110 8.280 239,596,364 1,944,115,401 8.1141 3.653 3.653 3.658 3.640 3.716 533,888,057 3.6414 -0.97%
2016-12-21 0 8.220 8.210 8.220 8.160 8.270 22,049,146 181,096,606 8.2133 3.689 3.684 3.689 3.662 3.711 49,131,696 3.6859 -0.12%
2016-12-20 0 8.230 8.220 8.230 8.180 8.350 23,749,240 195,453,373 8.2299 3.693 3.689 3.693 3.671 3.747 52,919,983 3.6934 -0.24%
2016-12-19 0 8.250 8.250 8.260 8.180 8.310 25,305,103 208,478,888 8.2386 3.702 3.702 3.707 3.671 3.729 56,386,884 3.6973 -0.60%
2016-12-16 0 8.300 8.290 8.300 8.290 8.450 36,201,810 301,742,145 8.3350 3.725 3.720 3.725 3.720 3.792 80,667,810 3.7406 -0.95%
2016-12-15 0 8.380 8.370 8.380 8.180 8.550 78,171,260 650,940,287 8.3271 3.761 3.756 3.761 3.671 3.837 174,187,544 3.7370 -2.78%
2016-12-14 0 8.620 8.610 8.620 8.610 8.850 32,076,344 278,566,933 8.6845 3.868 3.864 3.868 3.864 3.972 71,475,112 3.8974 -1.71%
2016-12-13 0 8.770 8.770 8.780 8.730 8.880 12,890,980 113,127,187 8.7757 3.936 3.936 3.940 3.918 3.985 28,724,727 3.9383 -0.45%
2016-12-12 0 8.810 8.810 8.820 8.770 9.050 20,275,734 178,853,757 8.8211 3.954 3.954 3.958 3.936 4.061 45,180,035 3.9587 -2.11%
2016-12-09 0 9.000 8.980 9.000 8.820 9.070 21,520,615 193,590,669 8.9956 4.039 4.030 4.039 3.958 4.070 47,953,980 4.0370 0.22%
2016-12-08 0 8.980 8.960 8.980 8.810 8.990 31,966,711 285,215,397 8.9223 4.030 4.021 4.030 3.954 4.034 71,230,819 4.0041 2.51%
2016-12-07 0 8.760 8.760 8.770 8.630 8.780 16,399,841 142,799,347 8.7074 3.931 3.931 3.936 3.873 3.940 36,543,456 3.9077 1.62%
2016-12-06 0 8.620 8.610 8.620 8.600 8.730 13,526,648 116,972,454 8.6476 3.868 3.864 3.868 3.859 3.918 30,141,174 3.8808 0.00%
2016-12-05 0 8.620 8.620 8.630 8.550 8.800 30,252,911 260,918,094 8.6246 3.868 3.868 3.873 3.837 3.949 67,411,991 3.8705 -1.15%
2016-12-02 0 8.720 8.720 8.730 8.660 8.820 27,752,366 242,556,625 8.7400 3.913 3.913 3.918 3.886 3.958 61,840,073 3.9223 0.00%
2016-12-01 0 8.720 8.720 8.730 8.700 8.860 18,354,538 160,752,428 8.7582 3.913 3.913 3.918 3.904 3.976 40,899,071 3.9305 -0.46%
2016-11-30 0 8.760 8.750 8.760 8.680 8.790 19,899,138 174,008,579 8.7445 3.931 3.927 3.931 3.895 3.945 44,340,874 3.9243 0.92%
2016-11-29 0 8.680 8.680 8.690 8.650 8.830 24,504,755 213,165,410 8.6989 3.895 3.895 3.900 3.882 3.963 54,603,483 3.9039 -1.25%
2016-11-28 0 8.790 8.790 8.810 8.690 8.860 14,665,072 128,948,311 8.7929 3.945 3.945 3.954 3.900 3.976 32,677,903 3.9460 1.03%
2016-11-25 0 8.700 8.700 8.710 8.670 8.780 18,169,489 158,355,412 8.7155 3.904 3.904 3.909 3.891 3.940 40,486,729 3.9113 -0.34%
2016-11-24 0 8.730 8.700 8.730 8.620 8.740 17,511,540 152,150,771 8.6886 3.918 3.904 3.918 3.868 3.922 39,020,634 3.8992 -0.23%
2016-11-23 0 8.750 8.730 8.750 8.620 8.920 20,476,160 180,042,058 8.7928 3.927 3.918 3.927 3.868 4.003 45,626,641 3.9460 -0.11%
2016-11-22 0 8.760 8.730 8.760 8.630 8.790 19,046,462 166,361,178 8.7345 3.931 3.918 3.931 3.873 3.945 42,440,872 3.9198 2.10%
2016-11-21 0 8.580 8.580 8.590 8.530 8.700 28,863,406 247,502,921 8.5750 3.851 3.851 3.855 3.828 3.904 64,315,783 3.8482 -1.04%
2016-11-18 0 8.670 8.660 8.670 8.630 8.730 15,923,537 137,969,784 8.6645 3.891 3.886 3.891 3.873 3.918 35,482,117 3.8884 -1.03%
2016-11-17 0 8.760 8.750 8.760 8.730 8.860 24,348,194 214,016,809 8.7898 3.931 3.927 3.931 3.918 3.976 54,254,621 3.9447 -0.68%
2016-11-16 0 8.820 8.810 8.820 8.790 8.900 17,441,166 154,620,132 8.8652 3.958 3.954 3.958 3.945 3.994 38,863,821 3.9785 0.68%
2016-11-15 0 8.760 8.760 8.770 8.620 8.770 15,986,349 139,141,727 8.7038 3.931 3.931 3.936 3.868 3.936 35,622,080 3.9061 1.27%
2016-11-14 0 8.650 8.650 8.660 8.600 8.730 31,401,090 271,061,215 8.6322 3.882 3.882 3.886 3.859 3.918 69,970,456 3.8739 -1.03%
2016-11-11 0 8.740 8.740 8.750 8.660 8.800 27,064,430 235,882,120 8.7156 3.922 3.922 3.927 3.886 3.949 60,307,159 3.9113 -1.47%
2016-11-10 0 8.870 8.870 8.890 8.790 8.970 15,707,540 139,583,306 8.8864 3.981 3.981 3.990 3.945 4.026 35,000,815 3.9880 1.26%
2016-11-09 0 8.760 8.750 8.760 8.540 9.000 51,611,972 449,235,894 8.7041 3.931 3.927 3.931 3.833 4.039 115,005,983 3.9062 -2.56%
2016-11-08 0 8.990 8.970 8.990 8.880 8.990 10,734,840 95,932,471 8.9366 4.034 4.026 4.034 3.985 4.034 23,920,241 4.0105 1.01%
2016-11-07 0 8.900 8.880 8.900 8.750 8.920 12,371,807 109,767,946 8.8724 3.994 3.985 3.994 3.927 4.003 27,567,864 3.9817 0.45%
2016-11-04 0 8.860 8.850 8.860 8.790 8.900 15,020,492 132,963,305 8.8521 3.976 3.972 3.976 3.945 3.994 33,469,879 3.9726 0.45%
2016-11-03 0 8.820 8.820 8.840 8.800 8.920 18,940,956 167,585,896 8.8478 3.958 3.958 3.967 3.949 4.003 42,205,775 3.9707 -0.68%
2016-11-02 0 8.880 8.880 8.890 8.830 8.930 29,082,133 258,300,456 8.8818 3.985 3.985 3.990 3.963 4.008 64,803,168 3.9859 -1.00%
2016-11-01 0 8.970 8.970 8.990 8.820 9.050 14,887,515 134,034,970 9.0032 4.026 4.026 4.034 3.958 4.061 33,173,569 4.0404 1.36%
2016-10-31 0 8.850 8.850 8.860 8.400 8.910 25,104,097 222,114,341 8.8477 3.972 3.972 3.976 3.770 3.999 55,938,986 3.9707 0.11%
2016-10-28 0 8.840 8.830 8.840 8.800 8.880 56,000,502 495,439,817 8.8471 3.967 3.963 3.967 3.949 3.985 124,784,862 3.9704 -1.12%
2016-10-27 0 8.940 8.940 8.950 8.850 9.010 20,863,396 186,409,270 8.9348 4.012 4.012 4.017 3.972 4.043 46,489,512 4.0097 -0.56%
2016-10-26 0 8.990 8.990 9.000 8.980 9.090 10,332,920 93,022,238 9.0025 4.034 4.034 4.039 4.030 4.079 23,024,651 4.0401 -0.88%
2016-10-25 0 9.070 9.070 9.080 9.030 9.150 6,782,360 61,611,400 9.0841 4.070 4.070 4.075 4.052 4.106 15,113,005 4.0767 -0.66%
2016-10-24 0 9.130 9.110 9.130 8.900 9.130 21,397,314 193,074,764 9.0233 4.097 4.088 4.097 3.994 4.097 47,679,231 4.0495 1.00%
2016-10-20 0 9.040 9.000 9.040 8.940 9.040 35,809,977 321,520,786 8.9785 4.057 4.039 4.057 4.012 4.057 79,794,696 4.0294 1.35%
2016-10-19 0 8.920 8.920 8.930 8.850 8.940 18,024,710 160,509,210 8.9050 4.003 4.003 4.008 3.972 4.012 40,164,121 3.9963 0.45%
2016-10-18 0 8.880 8.870 8.880 8.730 8.940 24,444,850 217,089,968 8.8808 3.985 3.981 3.985 3.918 4.012 54,469,998 3.9855 1.72%
2016-10-17 0 8.730 8.730 8.740 8.670 8.780 17,634,452 153,921,793 8.7285 3.918 3.918 3.922 3.891 3.940 39,294,517 3.9171 0.46%
2016-10-14 0 8.690 8.690 8.700 8.570 8.740 25,755,180 223,436,483 8.6754 3.900 3.900 3.904 3.846 3.922 57,389,782 3.8933 0.70%
2016-10-13 0 8.630 8.620 8.630 8.620 8.750 38,767,436 336,824,532 8.6883 3.873 3.868 3.873 3.868 3.927 86,384,746 3.8991 -2.04%
2016-10-12 0 8.810 8.770 8.810 8.690 8.900 42,024,792 367,240,147 8.7387 3.954 3.936 3.954 3.900 3.994 93,643,051 3.9217 -0.56%
2016-10-11 0 8.860 8.860 8.870 8.850 9.030 35,381,600 315,622,805 8.9205 3.976 3.976 3.981 3.972 4.052 78,840,152 4.0033 -1.12%
2016-10-07 0 8.960 8.950 8.960 8.910 9.020 11,244,176 100,571,342 8.9443 4.021 4.017 4.021 3.999 4.048 25,055,185 4.0140 -0.67%
2016-10-06 0 9.020 9.000 9.020 8.920 9.050 11,524,767 103,847,675 9.0108 4.048 4.039 4.048 4.003 4.061 25,680,421 4.0438 0.33%
2016-10-05 0 8.990 8.980 8.990 8.900 9.000 9,414,312 84,484,268 8.9740 4.034 4.030 4.034 3.994 4.039 20,977,734 4.0273 -0.11%
2016-10-04 0 9.000 8.990 9.000 8.870 9.000 66,177,881 586,125,035 8.8568 4.039 4.034 4.039 3.981 4.039 147,462,923 3.9747 0.67%
2016-10-03 0 8.940 8.930 8.940 8.910 9.000 12,059,503 107,960,835 8.9523 4.012 4.008 4.012 3.999 4.039 26,871,963 4.0176 0.00%
2016-09-30 0 8.940 8.940 8.950 8.850 8.970 32,378,772 289,329,072 8.9358 4.012 4.012 4.017 3.972 4.026 72,149,007 4.0102 -0.22%
2016-09-29 0 8.960 8.960 8.980 8.920 8.990 19,939,910 178,678,269 8.9608 4.021 4.021 4.030 4.003 4.034 44,431,725 4.0214 0.34%
2016-09-28 0 8.930 8.900 8.930 8.800 8.930 21,041,208 186,872,648 8.8813 4.008 3.994 4.008 3.949 4.008 46,885,727 3.9857 0.22%
2016-09-27 0 8.910 8.890 8.910 8.780 8.920 26,645,872 236,442,380 8.8735 3.999 3.990 3.999 3.940 4.003 59,374,494 3.9822 0.22%
2016-09-26 0 8.890 8.880 8.890 8.710 8.890 28,289,890 250,127,751 8.8416 3.990 3.985 3.990 3.909 3.990 63,037,828 3.9679 0.11%
2016-09-23 0 8.880 8.860 8.880 8.810 8.950 21,317,957 188,566,146 8.8454 3.985 3.976 3.985 3.954 4.017 47,502,401 3.9696 0.45%
2016-09-22 0 8.840 8.840 8.850 8.770 8.960 21,657,051 191,725,315 8.8528 3.967 3.967 3.972 3.936 4.021 48,257,998 3.9729 0.11%
2016-09-21 0 8.830 8.800 8.830 8.650 8.850 21,109,580 184,896,878 8.7589 3.963 3.949 3.963 3.882 3.972 47,038,079 3.9308 1.49%
2016-09-20 0 8.700 8.690 8.700 8.660 8.750 20,297,588 176,544,764 8.6978 3.904 3.900 3.904 3.886 3.927 45,228,732 3.9034 0.00%
2016-09-19 0 8.700 8.700 8.710 8.600 8.750 24,035,672 209,109,861 8.7000 3.904 3.904 3.909 3.859 3.927 53,558,234 3.9043 1.28%
2016-09-15 0 8.590 8.590 8.600 8.430 8.640 31,051,118 266,082,487 8.5692 3.855 3.855 3.859 3.783 3.877 69,190,620 3.8456 1.18%
2016-09-14 0 8.490 8.480 8.490 8.360 8.540 29,587,640 251,102,850 8.4867 3.810 3.806 3.810 3.752 3.833 65,929,580 3.8087 0.95%
2016-09-13 0 8.410 8.410 8.430 8.410 8.560 34,595,434 292,922,298 8.4671 3.774 3.774 3.783 3.774 3.842 77,088,353 3.7998 0.60%
2016-09-12 0 8.360 8.350 8.360 8.320 8.510 38,063,267 319,725,692 8.3998 3.752 3.747 3.752 3.734 3.819 84,815,660 3.7697 -2.86%
2016-09-09 0 8.740 8.730 8.740 8.640 8.800 35,788,380 313,322,133 8.7549 3.862 3.858 3.862 3.818 3.889 80,982,854 3.8690 1.16%
2016-09-08 0 8.640 8.630 8.640 8.580 8.670 14,060,671 121,541,699 8.6441 3.818 3.814 3.818 3.792 3.831 31,816,843 3.8200 0.23%
2016-09-07 0 8.620 8.620 8.630 8.510 8.650 22,666,760 195,223,153 8.6128 3.809 3.809 3.814 3.761 3.823 51,290,919 3.8062 1.06%
2016-09-06 0 8.530 8.530 8.540 8.480 8.540 15,462,058 131,616,205 8.5122 3.770 3.770 3.774 3.748 3.774 34,987,937 3.7618 0.24%
2016-09-05 0 8.510 8.510 8.520 8.460 8.600 20,232,004 171,991,965 8.5010 3.761 3.761 3.765 3.739 3.801 45,781,492 3.7568 0.83%
2016-09-02 0 8.440 8.410 8.440 8.280 8.440 22,381,763 187,507,745 8.3777 3.730 3.717 3.730 3.659 3.730 50,646,021 3.7023 1.44%
2016-09-01 0 8.320 8.310 8.320 8.250 8.330 22,024,434 182,896,004 8.3042 3.677 3.672 3.677 3.646 3.681 49,837,448 3.6699 -0.24%
2016-08-31 0 8.340 8.340 8.350 8.300 8.420 16,730,123 140,019,815 8.3693 3.686 3.686 3.690 3.668 3.721 37,857,347 3.6986 -0.12%
2016-08-30 0 8.350 8.340 8.350 8.180 8.380 19,843,102 164,617,592 8.2960 3.690 3.686 3.690 3.615 3.703 44,901,474 3.6662 1.95%
2016-08-29 0 8.190 8.180 8.190 8.150 8.290 15,032,360 123,053,898 8.1859 3.619 3.615 3.619 3.602 3.664 34,015,605 3.6176 -1.09%
2016-08-26 0 8.280 8.250 8.280 8.180 8.330 13,415,400 110,628,604 8.2464 3.659 3.646 3.659 3.615 3.681 30,356,707 3.6443 0.98%
2016-08-25 0 8.200 8.200 8.220 8.170 8.300 21,073,660 172,838,666 8.2016 3.624 3.624 3.633 3.611 3.668 47,686,012 3.6245 -0.85%
2016-08-24 0 8.270 8.260 8.270 8.160 8.350 21,907,740 179,950,189 8.2140 3.655 3.650 3.655 3.606 3.690 49,573,390 3.6300 -0.48%
2016-08-23 0 8.310 8.300 8.310 8.270 8.350 11,855,760 98,381,270 8.2982 3.672 3.668 3.672 3.655 3.690 26,827,514 3.6672 0.00%
2016-08-22 0 8.310 8.300 8.310 8.190 8.410 19,180,611 158,471,843 8.2621 3.672 3.668 3.672 3.619 3.717 43,402,373 3.6512 -0.60%
2016-08-19 0 8.360 8.350 8.360 8.310 8.580 16,782,962 140,937,976 8.3977 3.694 3.690 3.694 3.672 3.792 37,976,912 3.7111 -0.59%
2016-08-18 0 8.410 8.410 8.420 8.370 8.460 29,785,760 250,785,435 8.4196 3.717 3.717 3.721 3.699 3.739 67,399,973 3.7209 -0.59%
2016-08-17 0 8.460 8.450 8.460 8.400 8.480 20,185,349 170,518,022 8.4476 3.739 3.734 3.739 3.712 3.748 45,675,920 3.7332 0.71%
2016-08-16 0 8.400 8.400 8.420 8.390 8.500 26,184,054 220,971,201 8.4392 3.712 3.712 3.721 3.708 3.756 59,249,941 3.7295 -0.59%
2016-08-15 0 8.450 8.450 8.460 8.400 8.500 26,694,658 226,189,362 8.4732 3.734 3.734 3.739 3.712 3.756 60,405,349 3.7445 0.12%
2016-08-12 0 8.440 8.420 8.440 8.400 8.480 19,265,860 162,764,454 8.4483 3.730 3.721 3.730 3.712 3.748 43,595,277 3.7335 0.48%
2016-08-11 0 8.400 8.390 8.400 8.320 8.450 27,434,631 230,478,361 8.4010 3.712 3.708 3.712 3.677 3.734 62,079,779 3.7126 0.24%
2016-08-10 0 8.380 8.370 8.380 8.280 8.400 13,772,590 115,040,810 8.3529 3.703 3.699 3.703 3.659 3.712 31,164,966 3.6914 0.96%
2016-08-09 0 8.300 8.290 8.300 8.210 8.340 10,674,480 88,412,200 8.2826 3.668 3.664 3.668 3.628 3.686 24,154,484 3.6603 0.36%
2016-08-08 0 8.270 8.260 8.270 8.200 8.290 14,324,508 118,130,409 8.2467 3.655 3.650 3.655 3.624 3.664 32,413,860 3.6444 0.36%
2016-08-05 0 8.240 8.230 8.240 8.180 8.280 23,464,260 192,957,602 8.2235 3.641 3.637 3.641 3.615 3.659 53,095,523 3.6342 0.61%
2016-08-04 0 8.190 8.160 8.190 8.090 8.230 25,275,720 206,279,467 8.1612 3.619 3.606 3.619 3.575 3.637 57,194,540 3.6066 0.37%
2016-08-03 0 8.160 8.150 8.160 8.060 8.230 36,776,637 299,313,739 8.1387 3.606 3.602 3.606 3.562 3.637 83,219,107 3.5967 -1.09%
2016-08-01 0 8.250 8.240 8.250 8.140 8.380 38,220,744 316,226,860 8.2737 3.646 3.641 3.646 3.597 3.703 86,486,869 3.6564 1.98%
2016-07-29 0 8.090 8.090 8.100 8.090 8.250 48,253,296 392,800,886 8.1404 3.575 3.575 3.580 3.575 3.646 109,188,782 3.5974 -1.34%
2016-07-28 0 8.200 8.190 8.200 8.120 8.240 50,275,218 411,637,961 8.1877 3.624 3.619 3.624 3.588 3.641 113,764,038 3.6183 -0.49%
2016-07-27 0 8.240 8.230 8.240 8.040 8.240 43,609,030 354,990,520 8.1403 3.641 3.637 3.641 3.553 3.641 98,679,619 3.5974 1.98%
2016-07-26 0 8.080 8.080 8.110 8.080 8.150 26,742,361 217,020,402 8.1152 3.571 3.571 3.584 3.571 3.602 60,513,293 3.5863 -0.86%
2016-07-25 0 8.150 8.100 8.150 8.030 8.180 23,700,952 192,150,212 8.1073 3.602 3.580 3.602 3.549 3.615 53,631,115 3.5828 0.25%
2016-07-22 0 8.130 8.110 8.120 8.060 8.140 32,495,591 263,795,521 8.1179 3.593 3.584 3.588 3.562 3.597 73,531,847 3.5875 0.25%
2016-07-21 0 8.110 8.100 8.110 8.010 8.170 42,115,954 341,414,414 8.1065 3.584 3.580 3.584 3.540 3.611 95,301,049 3.5825 1.12%
2016-07-20 0 8.020 8.000 8.020 7.910 8.050 39,628,823 316,972,793 7.9985 3.544 3.535 3.544 3.496 3.557 89,673,106 3.5348 1.52%
2016-07-19 0 7.900 7.890 7.900 7.850 8.050 40,882,223 323,947,967 7.9239 3.491 3.487 3.491 3.469 3.557 92,509,331 3.5018 -1.13%
2016-07-18 0 7.990 7.980 7.990 7.740 8.000 64,948,484 514,870,468 7.9274 3.531 3.527 3.531 3.421 3.535 146,967,077 3.5033 3.63%
2016-07-15 0 7.710 7.710 7.720 7.600 7.780 31,448,501 243,268,633 7.7355 3.407 3.407 3.412 3.359 3.438 71,162,466 3.4185 0.78%
2016-07-14 0 7.650 7.640 7.660 7.550 7.670 47,372,793 360,428,447 7.6083 3.381 3.376 3.385 3.337 3.390 107,196,357 3.3623 0.79%
2016-07-13 0 7.590 7.590 7.610 7.530 7.640 26,177,616 198,672,247 7.5894 3.354 3.354 3.363 3.328 3.376 59,235,373 3.3539 0.66%
2016-07-12 0 7.540 7.530 7.540 7.480 7.550 35,586,514 267,366,686 7.5131 3.332 3.328 3.332 3.306 3.337 80,526,066 3.3203 1.34%
2016-07-11 0 7.440 7.440 7.460 7.430 7.550 19,563,256 146,207,967 7.4736 3.288 3.288 3.297 3.284 3.337 44,268,232 3.3028 1.09%
2016-07-08 0 7.360 7.350 7.360 7.280 7.440 12,905,600 94,849,420 7.3495 3.253 3.248 3.253 3.217 3.288 29,203,119 3.2479 -0.14%
2016-07-07 0 7.370 7.350 7.370 7.300 7.390 10,619,408 78,048,574 7.3496 3.257 3.248 3.257 3.226 3.266 24,029,866 3.2480 1.10%
2016-07-06 0 7.290 7.290 7.310 7.260 7.360 17,806,940 130,050,463 7.3034 3.222 3.222 3.230 3.208 3.253 40,293,995 3.2275 -1.62%
2016-07-05 0 7.410 7.400 7.410 7.330 7.470 17,442,402 129,371,445 7.4171 3.275 3.270 3.275 3.239 3.301 39,469,110 3.2778 -0.94%
2016-07-04 0 7.480 7.470 7.480 7.470 7.550 26,867,400 201,646,943 7.5053 3.306 3.301 3.306 3.301 3.337 60,796,234 3.3168 0.00%
2016-06-30 0 7.480 7.470 7.480 7.420 7.550 20,468,864 153,158,814 7.4825 3.306 3.301 3.306 3.279 3.337 46,317,465 3.3067 0.54%
2016-06-29 0 7.440 7.430 7.450 7.300 7.470 25,244,340 186,290,168 7.3795 3.288 3.284 3.292 3.226 3.301 57,123,533 3.2612 1.64%
2016-06-28 0 7.320 7.320 7.330 7.130 7.350 26,469,340 192,603,613 7.2765 3.235 3.235 3.239 3.151 3.248 59,895,494 3.2157 0.27%
2016-06-27 0 7.300 7.290 7.310 7.080 7.350 38,631,780 279,333,874 7.2307 3.226 3.222 3.230 3.129 3.248 87,416,971 3.1954 1.39%
2016-06-24 0 7.200 7.190 7.210 7.000 7.440 43,893,120 313,170,401 7.1348 3.182 3.177 3.186 3.093 3.288 99,322,465 3.1531 -2.04%
2016-06-23 0 7.350 7.340 7.350 7.340 7.450 25,107,904 185,547,474 7.3900 3.248 3.244 3.248 3.244 3.292 56,814,802 3.2658 -0.81%
2016-06-22 0 7.410 7.400 7.420 7.340 7.430 21,120,500 156,299,048 7.4003 3.275 3.270 3.279 3.244 3.284 47,792,003 3.2704 0.14%
2016-06-21 0 7.400 7.390 7.400 7.310 7.430 21,093,280 155,702,838 7.3816 3.270 3.266 3.270 3.230 3.284 47,730,409 3.2621 0.27%
2016-06-20 0 7.380 7.370 7.380 7.170 7.400 124,043,833 891,958,795 7.1907 3.261 3.257 3.261 3.169 3.270 280,689,531 3.1777 3.22%
2016-06-17 0 7.150 7.120 7.160 7.090 7.200 20,190,488 144,152,106 7.1396 3.160 3.147 3.164 3.133 3.182 45,687,548 3.1552 1.85%
2016-06-16 0 7.020 7.010 7.030 6.970 7.080 32,754,475 229,657,793 7.0115 3.102 3.098 3.107 3.080 3.129 74,117,657 3.0986 0.14%
2016-06-15 0 7.010 7.000 7.030 6.930 7.130 31,658,583 222,972,456 7.0430 3.098 3.093 3.107 3.063 3.151 71,637,844 3.1125 -0.71%
2016-06-14 0 7.060 7.040 7.060 6.980 7.150 25,557,039 180,926,954 7.0793 3.120 3.111 3.120 3.085 3.160 57,831,116 3.1285 0.28%
2016-06-13 0 7.040 7.040 7.050 6.910 7.050 50,460,601 352,787,484 6.9913 3.111 3.111 3.116 3.054 3.116 114,183,528 3.0897 -0.28%
2016-06-10 0 7.060 7.050 7.060 7.050 7.380 55,161,762 393,766,742 7.1384 3.120 3.116 3.120 3.116 3.261 124,821,434 3.1546 -4.86%
2016-06-08 0 7.610 7.600 7.620 7.530 7.650 20,652,223 156,656,227 7.5854 3.279 3.275 3.284 3.245 3.297 47,925,168 3.2688 0.53%
2016-06-07 0 7.570 7.580 7.590 7.460 7.620 23,703,897 178,996,551 7.5514 3.262 3.266 3.271 3.215 3.284 55,006,827 3.2541 0.93%
2016-06-06 0 7.500 7.480 7.500 7.360 7.500 16,927,177 126,075,713 7.4481 3.232 3.223 3.232 3.172 3.232 39,280,895 3.2096 1.76%
2016-06-03 0 7.370 7.370 7.380 7.280 7.400 22,414,591 165,004,702 7.3615 3.176 3.176 3.180 3.137 3.189 52,014,887 3.1723 0.96%
2016-06-02 0 7.300 7.290 7.310 7.250 7.330 19,158,296 139,522,825 7.2826 3.146 3.141 3.150 3.124 3.159 44,458,389 3.1383 0.14%
2016-06-01 0 7.290 7.280 7.300 7.250 7.360 69,434,385 507,379,059 7.3073 3.141 3.137 3.146 3.124 3.172 161,128,155 3.1489 -0.41%
2016-05-31 0 7.320 7.320 7.330 7.310 7.450 43,086,258 317,331,116 7.3650 3.154 3.154 3.159 3.150 3.210 99,985,177 3.1738 -0.68%
2016-05-30 0 7.370 7.370 7.400 7.280 7.430 22,863,123 168,988,734 7.3913 3.176 3.176 3.189 3.137 3.202 53,055,742 3.1851 0.41%
2016-05-27 0 7.340 7.330 7.340 7.260 7.390 29,168,882 213,747,413 7.3279 3.163 3.159 3.163 3.129 3.185 67,688,771 3.1578 0.41%
2016-05-26 0 7.310 7.310 7.320 7.280 7.410 21,415,336 156,933,403 7.3281 3.150 3.150 3.154 3.137 3.193 49,696,034 3.1579 -1.08%
2016-05-25 0 7.390 7.360 7.380 7.200 7.400 45,854,791 336,905,183 7.3472 3.185 3.172 3.180 3.103 3.189 106,409,784 3.1661 3.21%
2016-05-24 0 7.160 7.150 7.160 7.060 7.170 27,243,141 193,712,482 7.1105 3.085 3.081 3.085 3.042 3.090 63,219,931 3.0641 -0.14%
2016-05-23 0 7.170 7.160 7.170 7.070 7.190 25,864,980 185,137,276 7.1578 3.090 3.085 3.090 3.047 3.098 60,021,796 3.0845 1.56%
2016-05-20 0 7.060 7.060 7.070 6.890 7.120 35,718,674 252,272,602 7.0628 3.042 3.042 3.047 2.969 3.068 82,888,097 3.0435 0.86%
2016-05-19 0 7.000 7.000 7.010 6.950 7.040 21,466,800 150,431,255 7.0076 3.016 3.016 3.021 2.995 3.034 49,815,461 3.0198 -0.14%
2016-05-18 0 7.010 7.010 7.030 6.990 7.070 36,225,926 254,681,155 7.0304 3.021 3.021 3.029 3.012 3.047 84,065,217 3.0296 -2.37%
2016-05-17 0 7.180 7.190 7.210 6.990 7.200 50,664,730 360,283,993 7.1111 3.094 3.098 3.107 3.012 3.103 117,571,640 3.0644 1.99%
2016-05-16 0 7.040 7.030 7.050 6.900 7.110 46,126,265 324,238,389 7.0294 3.034 3.029 3.038 2.973 3.064 107,039,761 3.0291 -0.28%
2016-05-13 0 7.060 7.050 7.070 6.980 7.090 38,423,187 269,783,459 7.0214 3.042 3.038 3.047 3.008 3.055 89,164,140 3.0257 0.14%
2016-05-12 0 7.050 7.040 7.050 7.020 7.170 35,203,512 248,939,031 7.0714 3.038 3.034 3.038 3.025 3.090 81,692,622 3.0473 -1.26%
2016-05-11 0 7.140 7.140 7.150 7.100 7.230 17,756,256 127,038,559 7.1546 3.077 3.077 3.081 3.060 3.116 41,204,841 3.0831 -0.70%
2016-05-10 0 7.190 7.180 7.200 7.000 7.220 34,445,275 245,297,796 7.1214 3.098 3.094 3.103 3.016 3.111 79,933,071 3.0688 1.84%
2016-05-09 0 7.060 7.050 7.060 7.030 7.200 54,586,496 389,508,050 7.1356 3.042 3.038 3.042 3.029 3.103 126,672,418 3.0749 0.00%
2016-05-06 0 7.060 7.070 7.080 7.010 7.140 69,010,280 484,468,305 7.0202 3.042 3.047 3.051 3.021 3.077 160,143,985 3.0252 -0.56%
2016-05-05 0 7.100 7.100 7.110 7.040 7.130 50,757,780 361,819,829 7.1284 3.060 3.060 3.064 3.034 3.073 117,787,570 3.0718 -0.84%
2016-05-04 0 7.160 7.150 7.170 7.050 7.170 31,089,741 221,251,231 7.1165 3.085 3.081 3.090 3.038 3.090 72,146,281 3.0667 0.00%
2016-05-03 0 7.160 7.150 7.160 7.110 7.300 27,534,960 196,968,015 7.1534 3.085 3.081 3.085 3.064 3.146 63,897,121 3.0826 -2.05%
2016-04-29 0 7.310 7.300 7.310 7.270 7.390 13,918,721 102,027,552 7.3302 3.150 3.146 3.150 3.133 3.185 32,299,528 3.1588 -1.48%
2016-04-28 0 7.420 7.410 7.420 7.310 7.440 29,438,300 217,859,848 7.4006 3.197 3.193 3.197 3.150 3.206 68,313,977 3.1891 0.68%
2016-04-27 0 7.370 7.360 7.370 7.190 7.380 27,077,642 198,961,289 7.3478 3.176 3.172 3.176 3.098 3.180 62,835,878 3.1664 1.52%
2016-04-26 0 7.260 7.240 7.270 7.100 7.300 15,100,962 108,758,241 7.2021 3.129 3.120 3.133 3.060 3.146 35,043,014 3.1036 0.41%
2016-04-25 0 7.230 7.220 7.230 7.200 7.370 14,114,799 102,264,811 7.2452 3.116 3.111 3.116 3.103 3.176 32,754,543 3.1222 -1.77%
2016-04-22 0 7.360 7.350 7.370 7.320 7.480 16,472,720 121,374,267 7.3682 3.172 3.167 3.176 3.154 3.223 38,226,291 3.1752 -1.47%
2016-04-21 0 7.470 7.450 7.460 7.350 7.500 18,967,415 141,275,060 7.4483 3.219 3.210 3.215 3.167 3.232 44,015,434 3.2097 0.81%
2016-04-20 0 7.410 7.400 7.410 7.300 7.490 19,994,851 147,646,274 7.3842 3.193 3.189 3.193 3.146 3.228 46,399,683 3.1821 -0.80%
2016-04-19 0 7.470 7.470 7.480 7.360 7.480 23,610,917 175,446,571 7.4307 3.219 3.219 3.223 3.172 3.223 54,791,059 3.2021 2.33%
2016-04-18 0 7.300 7.290 7.310 7.200 7.350 14,544,220 105,868,615 7.2791 3.146 3.141 3.150 3.103 3.167 33,751,049 3.1368 -0.68%
2016-04-15 0 7.350 7.340 7.360 7.230 7.360 12,709,956 93,003,157 7.3173 3.167 3.163 3.172 3.116 3.172 29,494,490 3.1532 0.82%
2016-04-14 0 7.290 7.290 7.300 7.280 7.450 20,239,805 148,481,453 7.3361 3.141 3.141 3.146 3.137 3.210 46,968,119 3.1613 0.14%
2016-04-13 0 7.280 7.260 7.280 7.100 7.300 28,589,202 206,860,260 7.2356 3.137 3.129 3.137 3.060 3.146 66,343,576 3.1180 2.82%
2016-04-12 0 7.080 7.070 7.090 7.040 7.120 6,613,590 46,799,665 7.0763 3.051 3.047 3.055 3.034 3.068 15,347,375 3.0494 -0.56%
2016-04-11 0 7.120 7.120 7.130 7.000 7.160 11,815,589 83,958,318 7.1057 3.068 3.068 3.073 3.016 3.085 27,419,038 3.0620 0.56%
2016-04-08 0 7.080 7.070 7.090 6.910 7.100 18,453,121 129,493,175 7.0174 3.051 3.047 3.055 2.978 3.060 42,821,973 3.0240 0.85%
2016-04-07 0 7.020 7.000 7.010 6.950 7.040 19,986,102 139,879,227 6.9988 3.025 3.016 3.021 2.995 3.034 46,379,380 3.0160 0.43%
2016-04-06 0 6.990 6.990 7.000 6.900 7.020 24,868,882 173,458,869 6.9749 3.012 3.012 3.016 2.973 3.025 57,710,270 3.0057 -0.14%
2016-04-05 0 7.000 7.000 7.010 6.900 7.030 40,939,701 286,216,002 6.9912 3.016 3.016 3.021 2.973 3.029 95,003,916 3.0127 -0.71%
2016-04-01 0 7.050 7.050 7.070 7.000 7.270 30,999,033 219,466,960 7.0798 3.038 3.038 3.047 3.016 3.133 71,935,785 3.0509 -2.62%
2016-03-31 0 7.240 7.210 7.230 7.140 7.320 22,617,304 163,071,463 7.2100 3.120 3.107 3.116 3.077 3.154 52,485,299 3.1070 -0.55%
2016-03-30 0 7.280 7.270 7.290 7.160 7.320 22,701,861 164,466,026 7.2446 3.137 3.133 3.141 3.085 3.154 52,681,521 3.1219 1.96%
2016-03-29 0 7.140 7.120 7.140 7.050 7.200 14,129,682 100,399,624 7.1056 3.077 3.068 3.077 3.038 3.103 32,789,080 3.0620 0.14%
2016-03-24 0 7.130 7.130 7.150 7.070 7.220 18,017,844 128,311,087 7.1213 3.073 3.073 3.081 3.047 3.111 41,811,877 3.0688 -1.52%
2016-03-23 0 7.240 7.230 7.240 7.190 7.350 13,261,460 95,928,706 7.2336 3.120 3.116 3.120 3.098 3.167 30,774,300 3.1172 -0.55%
2016-03-22 0 7.280 7.270 7.290 7.250 7.460 19,660,834 143,538,118 7.3007 3.137 3.133 3.141 3.124 3.215 45,624,569 3.1461 -1.49%
2016-03-21 0 7.390 7.390 7.410 7.190 7.450 25,396,904 187,595,515 7.3866 3.185 3.185 3.193 3.098 3.210 58,935,588 3.1831 1.37%
2016-03-18 0 7.290 7.250 7.290 7.150 7.300 29,622,824 214,724,642 7.2486 3.141 3.124 3.141 3.081 3.146 68,742,180 3.1236 2.10%
2016-03-17 0 7.140 7.140 7.150 7.090 7.250 19,556,318 139,855,280 7.1514 3.077 3.077 3.081 3.055 3.124 45,382,032 3.0817 0.71%
2016-03-16 0 7.090 7.080 7.100 7.000 7.130 16,337,628 115,442,354 7.0660 3.055 3.051 3.060 3.016 3.073 37,912,799 3.0449 0.00%
2016-03-15 0 7.090 7.080 7.090 7.020 7.130 16,440,100 116,338,379 7.0765 3.055 3.051 3.055 3.025 3.073 38,150,593 3.0495 -0.56%
2016-03-14 0 7.130 7.120 7.130 7.000 7.200 28,601,280 204,154,518 7.1380 3.073 3.068 3.073 3.016 3.103 66,371,604 3.0759 0.00%
2016-03-11 0 7.130 7.120 7.130 6.890 7.140 21,973,180 154,979,787 7.0531 3.073 3.068 3.073 2.969 3.077 50,990,557 3.0394 2.30%
2016-03-10 0 6.970 6.970 6.990 6.900 7.100 15,543,026 108,617,382 6.9882 3.004 3.004 3.012 2.973 3.060 36,068,860 3.0114 -1.13%
2016-03-09 0 7.050 7.030 7.060 6.880 7.070 21,318,232 148,840,512 6.9818 3.038 3.029 3.042 2.965 3.047 49,470,697 3.0087 -0.14%
2016-03-08 0 7.060 7.030 7.040 6.900 7.120 20,754,567 145,573,337 7.0140 3.042 3.029 3.034 2.973 3.068 48,162,666 3.0225 -0.98%
2016-03-07 0 7.130 7.120 7.130 7.020 7.300 37,484,395 269,088,210 7.1787 3.073 3.068 3.073 3.025 3.146 86,985,597 3.0935 1.86%
2016-03-04 0 7.000 6.990 7.010 6.720 7.060 60,542,806 420,520,138 6.9458 3.016 3.012 3.021 2.896 3.042 140,494,521 2.9931 3.86%
2016-03-03 0 6.740 6.740 6.750 6.690 6.800 21,591,448 145,565,127 6.7418 2.904 2.904 2.909 2.883 2.930 50,104,717 2.9052 0.60%
2016-03-02 0 6.700 6.690 6.720 6.570 6.780 47,342,723 315,921,491 6.6731 2.887 2.883 2.896 2.831 2.922 109,862,651 2.8756 2.60%
2016-03-01 0 6.530 6.520 6.540 6.400 6.540 31,081,429 200,894,158 6.4635 2.814 2.810 2.818 2.758 2.818 72,126,992 2.7853 2.35%
2016-02-29 0 6.380 6.380 6.390 6.370 6.600 68,866,706 441,848,637 6.4160 2.749 2.749 2.754 2.745 2.844 159,810,810 2.7648 -3.19%
2016-02-26 0 6.590 6.580 6.620 6.570 6.830 37,430,602 247,876,124 6.6223 2.840 2.835 2.853 2.831 2.943 86,860,766 2.8537 0.15%
2016-02-25 0 6.580 6.560 6.570 6.500 6.790 24,439,149 161,541,995 6.6100 2.835 2.827 2.831 2.801 2.926 56,713,039 2.8484 -2.81%
2016-02-24 0 6.770 6.750 6.770 6.680 6.830 13,542,222 91,348,885 6.7455 2.917 2.909 2.917 2.879 2.943 31,425,831 2.9068 -0.15%
2016-02-23 0 6.780 6.760 6.780 6.730 6.820 15,314,240 103,677,751 6.7700 2.922 2.913 2.922 2.900 2.939 35,537,943 2.9174 -0.59%
2016-02-22 0 6.820 6.810 6.820 6.670 6.830 20,473,932 138,691,647 6.7741 2.939 2.935 2.939 2.874 2.943 47,511,430 2.9191 2.40%
2016-02-19 0 6.660 6.640 6.660 6.630 6.770 14,783,731 98,693,725 6.6758 2.870 2.861 2.870 2.857 2.917 34,306,854 2.8768 -0.75%
2016-02-18 0 6.710 6.700 6.710 6.600 6.750 26,371,860 176,488,595 6.6923 2.892 2.887 2.892 2.844 2.909 61,198,053 2.8839 2.44%
2016-02-17 0 6.550 6.530 6.550 6.490 6.630 38,743,251 253,871,501 6.5527 2.823 2.814 2.823 2.797 2.857 89,906,875 2.8237 0.15%
2016-02-16 0 6.540 6.550 6.560 6.510 6.620 26,292,420 172,888,080 6.5756 2.818 2.823 2.827 2.805 2.853 61,013,706 2.8336 1.71%
2016-02-15 0 6.430 6.430 6.440 6.280 6.460 35,270,095 225,551,154 6.3950 2.771 2.771 2.775 2.706 2.784 81,847,133 2.7558 4.21%
2016-02-12 0 6.170 6.150 6.170 6.130 6.400 65,131,120 404,067,981 6.2039 2.659 2.650 2.659 2.642 2.758 151,142,078 2.6734 -3.74%
2016-02-11 0 6.410 6.400 6.410 6.280 6.600 40,881,508 260,120,166 6.3628 2.762 2.758 2.762 2.706 2.844 94,868,875 2.7419 -3.75%
2016-02-05 0 6.660 6.650 6.670 6.560 6.680 21,606,140 143,501,800 6.6417 2.870 2.866 2.874 2.827 2.879 50,138,811 2.8621 2.45%
2016-02-04 0 6.590 6.600 6.610 6.500 6.620 36,507,123 240,054,413 6.5756 2.801 2.806 2.810 2.763 2.814 85,878,450 2.7953 1.85%
2016-02-03 0 6.470 6.470 6.480 6.380 6.650 59,786,835 385,408,095 6.4464 2.750 2.750 2.755 2.712 2.827 140,641,066 2.7404 -2.85%
2016-02-02 0 6.660 6.660 6.680 6.630 6.760 27,388,394 183,080,015 6.6846 2.831 2.831 2.840 2.818 2.874 64,427,778 2.8416 -1.77%
2016-02-01 0 6.780 6.760 6.780 6.730 6.870 44,581,877 302,354,055 6.7820 2.882 2.874 2.882 2.861 2.920 104,873,300 2.8830 -0.88%
2016-01-29 0 6.840 6.830 6.850 6.630 6.850 45,030,278 306,716,248 6.8113 2.908 2.903 2.912 2.818 2.912 105,928,108 2.8955 2.55%
2016-01-28 0 6.670 6.670 6.680 6.600 6.780 28,350,996 189,240,843 6.6749 2.835 2.835 2.840 2.806 2.882 66,692,179 2.8375 -0.30%
2016-01-27 0 6.690 6.680 6.690 6.650 6.760 42,690,287 285,936,770 6.6979 2.844 2.840 2.844 2.827 2.874 100,423,571 2.8473 0.90%
2016-01-26 0 6.630 6.630 6.650 6.500 6.770 46,840,739 309,286,173 6.6029 2.818 2.818 2.827 2.763 2.878 110,186,991 2.8069 -1.04%
2016-01-25 0 6.700 6.700 6.710 6.610 6.720 27,745,890 185,339,826 6.6799 2.848 2.848 2.852 2.810 2.857 65,268,743 2.8396 0.75%
2016-01-22 0 6.650 6.650 6.670 6.520 6.700 40,164,976 265,537,682 6.6112 2.827 2.827 2.835 2.772 2.848 94,483,092 2.8104 3.91%
2016-01-21 0 6.400 6.380 6.400 6.380 6.670 36,233,714 235,018,155 6.4862 2.721 2.712 2.721 2.712 2.835 85,235,289 2.7573 -1.99%
2016-01-20 0 6.530 6.530 6.550 6.300 6.790 45,565,773 299,446,034 6.5717 2.776 2.776 2.784 2.678 2.886 107,187,793 2.7937 -4.25%
2016-01-19 0 6.820 6.810 6.820 6.680 6.860 35,991,233 243,998,074 6.7794 2.899 2.895 2.899 2.840 2.916 84,664,883 2.8819 2.25%
2016-01-18 0 6.670 6.670 6.700 6.640 6.770 38,121,320 255,196,389 6.6943 2.835 2.835 2.848 2.823 2.878 89,675,647 2.8458 -1.33%
2016-01-15 0 6.760 6.770 6.780 6.720 6.940 34,712,909 236,065,664 6.8005 2.874 2.878 2.882 2.857 2.950 81,657,785 2.8909 -2.59%
2016-01-14 0 6.940 6.930 6.950 6.740 6.970 20,914,306 144,213,862 6.8955 2.950 2.946 2.954 2.865 2.963 49,198,294 2.9313 0.00%
2016-01-13 0 6.940 6.930 6.950 6.900 7.230 20,394,122 142,712,255 6.9977 2.950 2.946 2.954 2.933 3.073 47,974,626 2.9747 0.14%
2016-01-12 0 6.930 6.910 6.930 6.880 7.020 26,268,897 182,497,062 6.9473 2.946 2.937 2.946 2.925 2.984 61,794,301 2.9533 0.43%
2016-01-11 0 6.900 6.900 6.930 6.610 6.980 39,263,146 269,803,137 6.8717 2.933 2.933 2.946 2.810 2.967 92,361,650 2.9212 -3.50%
2016-01-08 0 7.150 7.150 7.170 7.020 7.230 26,074,551 186,733,639 7.1615 3.039 3.039 3.048 2.984 3.073 61,337,126 3.0444 1.56%
2016-01-07 0 7.040 7.030 7.050 6.940 7.250 49,200,954 347,833,012 7.0696 2.993 2.988 2.997 2.950 3.082 115,739,102 3.0053 -3.69%
2016-01-06 0 7.310 7.290 7.310 7.240 7.390 25,043,506 182,871,613 7.3022 3.107 3.099 3.107 3.078 3.142 58,911,722 3.1042 -1.35%
2016-01-05 0 7.410 7.410 7.420 7.330 7.570 16,661,799 123,820,147 7.4314 3.150 3.150 3.154 3.116 3.218 39,194,802 3.1591 -0.40%
2016-01-04 0 7.440 7.430 7.440 7.350 7.660 19,464,820 145,103,914 7.4547 3.163 3.159 3.163 3.125 3.256 45,788,559 3.1690 -3.12%
2015-12-31 0 7.680 7.660 7.700 7.620 7.730 7,257,620 55,808,873 7.6897 3.265 3.256 3.273 3.239 3.286 17,072,645 3.2689 0.52%
2015-12-30 0 7.640 7.620 7.660 7.550 7.780 26,570,767 203,074,628 7.6428 3.248 3.239 3.256 3.210 3.307 62,504,412 3.2490 -1.04%
2015-12-29 0 7.720 7.700 7.730 7.660 7.820 17,111,840 132,030,554 7.7157 3.282 3.273 3.286 3.256 3.324 40,253,467 3.2800 -0.64%
2015-12-28 0 7.770 7.750 7.780 7.740 7.860 18,072,022 140,969,380 7.8004 3.303 3.295 3.307 3.290 3.341 42,512,176 3.3160 -0.89%
2015-12-24 0 7.840 7.820 7.840 7.760 7.910 7,960,720 62,217,260 7.8155 3.333 3.324 3.333 3.299 3.363 18,726,600 3.3224 -0.38%
2015-12-23 0 7.870 7.850 7.870 7.770 7.880 22,691,109 177,913,673 7.8407 3.346 3.337 3.346 3.303 3.350 53,378,001 3.3331 2.21%
2015-12-22 0 7.700 7.700 7.720 7.680 7.770 13,457,514 103,898,469 7.7205 3.273 3.273 3.282 3.265 3.303 31,657,122 3.2820 -0.13%
2015-12-21 0 7.710 7.720 7.730 7.420 7.800 37,014,030 284,887,218 7.6967 3.278 3.282 3.286 3.154 3.316 87,070,885 3.2719 2.53%
2015-12-18 0 7.520 7.490 7.540 7.370 7.570 29,804,559 223,618,690 7.5028 3.197 3.184 3.205 3.133 3.218 70,111,504 3.1895 1.48%
2015-12-17 0 7.410 7.390 7.410 7.320 7.500 16,198,520 120,181,431 7.4193 3.150 3.142 3.150 3.112 3.188 38,104,996 3.1540 1.93%
2015-12-16 0 7.270 7.270 7.300 7.220 7.370 15,633,922 114,030,193 7.2938 3.090 3.090 3.103 3.069 3.133 36,776,850 3.1006 1.39%
2015-12-15 0 7.170 7.160 7.190 7.100 7.240 15,941,626 114,522,433 7.1839 3.048 3.044 3.056 3.018 3.078 37,500,685 3.0539 -0.42%
2015-12-14 0 7.200 7.180 7.220 7.000 7.220 27,617,157 197,334,190 7.1453 3.061 3.052 3.069 2.976 3.069 64,965,914 3.0375 0.14%
2015-12-11 0 7.190 7.190 7.210 7.100 7.340 23,087,648 165,724,362 7.1781 3.056 3.056 3.065 3.018 3.120 54,310,810 3.0514 -1.37%
2015-12-10 0 7.290 7.270 7.290 7.260 7.420 21,003,844 153,815,830 7.3232 3.099 3.090 3.099 3.086 3.154 49,408,921 3.1131 -1.09%
2015-12-09 0 7.370 7.360 7.390 7.340 7.450 16,010,280 118,077,196 7.3751 3.133 3.129 3.142 3.120 3.167 37,662,185 3.1352 -0.54%
2015-12-08 0 7.410 7.390 7.420 7.310 7.540 22,945,716 169,221,030 7.3748 3.150 3.142 3.154 3.107 3.205 53,976,933 3.1351 -0.54%
2015-12-07 0 7.450 7.430 7.460 7.410 7.490 9,393,955 69,877,378 7.4385 3.167 3.159 3.171 3.150 3.184 22,098,106 3.1621 0.40%
2015-12-04 0 7.420 7.420 7.440 7.420 7.550 19,724,990 147,135,152 7.4593 3.154 3.154 3.163 3.154 3.210 46,400,577 3.1710 -2.11%
2015-12-03 0 7.580 7.570 7.590 7.500 7.630 18,337,658 138,962,201 7.5780 3.222 3.218 3.227 3.188 3.244 43,137,051 3.2214 -0.39%
2015-12-02 0 7.610 7.590 7.620 7.430 7.650 19,687,780 148,997,018 7.5680 3.235 3.227 3.239 3.159 3.252 46,313,045 3.2172 1.60%
2015-12-01 0 7.490 7.480 7.510 7.420 7.580 24,148,909 180,990,042 7.4948 3.184 3.180 3.193 3.154 3.222 56,807,294 3.1860 0.81%
2015-11-30 0 7.430 7.410 7.460 7.400 7.540 41,350,910 307,988,683 7.4482 3.159 3.150 3.171 3.146 3.205 97,272,854 3.1662 -0.40%
2015-11-27 0 7.460 7.450 7.470 7.430 7.790 48,055,223 361,487,773 7.5223 3.171 3.167 3.176 3.159 3.312 113,043,913 3.1978 -3.87%
2015-11-26 0 7.760 7.750 7.770 7.710 7.900 20,810,072 162,105,120 7.7897 3.299 3.295 3.303 3.278 3.358 48,953,097 3.3114 -0.64%
2015-11-25 0 7.810 7.800 7.810 7.750 7.950 19,069,398 149,183,179 7.8232 3.320 3.316 3.320 3.295 3.380 44,858,378 3.3256 -0.38%
2015-11-24 0 7.840 7.830 7.850 7.740 7.890 17,707,264 138,443,087 7.8184 3.333 3.329 3.337 3.290 3.354 41,654,128 3.3236 -0.25%
2015-11-23 0 7.860 7.860 7.880 7.780 7.950 21,205,233 166,947,986 7.8730 3.341 3.341 3.350 3.307 3.380 49,882,664 3.3468 -0.51%
2015-11-20 0 7.900 7.900 7.910 7.710 7.950 21,283,180 167,320,671 7.8616 3.358 3.358 3.363 3.278 3.380 50,066,024 3.3420 1.80%
2015-11-19 0 7.760 7.750 7.770 7.630 7.790 11,951,813 92,494,067 7.7389 3.299 3.295 3.303 3.244 3.312 28,115,148 3.2898 1.97%
2015-11-18 0 7.610 7.620 7.640 7.580 7.740 18,446,538 141,155,627 7.6521 3.235 3.239 3.248 3.222 3.290 43,393,178 3.2529 0.26%
2015-11-17 0 7.590 7.590 7.600 7.580 7.700 18,566,492 141,908,192 7.6432 3.227 3.227 3.231 3.222 3.273 43,675,355 3.2492 0.80%
2015-11-16 0 7.530 7.520 7.530 7.500 7.670 23,204,397 175,650,434 7.5697 3.201 3.197 3.201 3.188 3.261 54,585,447 3.2179 -1.95%
2015-11-13 0 7.680 7.680 7.690 7.580 7.760 24,578,322 188,249,826 7.6592 3.265 3.265 3.269 3.222 3.299 57,817,434 3.2559 -1.03%
2015-11-12 0 7.760 7.750 7.780 7.700 7.840 23,142,170 179,651,411 7.7629 3.299 3.295 3.307 3.273 3.333 54,439,066 3.3000 0.26%
2015-11-11 0 7.740 7.710 7.740 7.620 7.810 25,023,649 192,550,305 7.6947 3.290 3.278 3.290 3.239 3.320 58,865,011 3.2710 -0.77%
2015-11-10 0 7.800 7.770 7.810 7.730 7.900 22,755,640 177,107,803 7.7830 3.316 3.303 3.320 3.286 3.358 53,529,802 3.3086 -1.64%
2015-11-09 0 7.930 7.910 7.930 7.800 8.020 24,963,180 198,847,031 7.9656 3.371 3.363 3.371 3.316 3.409 58,722,765 3.3862 0.25%
2015-11-06 0 7.910 7.890 7.920 7.820 7.930 11,814,840 93,200,876 7.8885 3.363 3.354 3.367 3.324 3.371 27,792,936 3.3534 0.13%
2015-11-05 0 7.900 7.890 7.910 7.820 7.990 17,542,919 139,204,582 7.9351 3.358 3.354 3.363 3.324 3.397 41,267,527 3.3732 0.38%
2015-11-04 0 7.870 7.850 7.870 7.760 8.020 31,576,224 249,609,202 7.9050 3.346 3.337 3.346 3.299 3.409 74,279,125 3.3604 1.55%
2015-11-03 0 7.750 7.750 7.760 7.710 7.860 11,836,844 91,924,754 7.7660 3.295 3.295 3.299 3.278 3.341 27,844,698 3.3013 0.52%
2015-11-02 0 7.710 7.700 7.720 7.610 7.850 18,724,210 144,455,255 7.7149 3.278 3.273 3.282 3.235 3.337 44,046,367 3.2796 -1.28%
2015-10-30 0 7.810 7.810 7.830 7.660 7.880 19,320,586 150,417,974 7.7854 3.320 3.320 3.329 3.256 3.350 45,449,267 3.3096 1.03%
2015-10-29 0 7.730 7.720 7.730 7.620 7.910 23,931,565 185,446,142 7.7490 3.286 3.282 3.286 3.239 3.363 56,296,019 3.2941 -1.40%
2015-10-28 0 7.840 7.810 7.850 7.760 7.890 18,638,804 145,656,763 7.8147 3.333 3.320 3.337 3.299 3.354 43,845,460 3.3220 -1.26%
2015-10-27 0 7.940 7.920 7.940 7.810 8.000 17,364,178 136,939,136 7.8863 3.375 3.367 3.375 3.320 3.401 40,847,061 3.3525 -0.25%
2015-10-26 0 7.960 7.930 7.960 7.900 8.040 13,388,939 106,649,206 7.9655 3.384 3.371 3.384 3.358 3.418 31,495,808 3.3861 0.13%
2015-10-23 0 7.950 7.930 7.960 7.870 8.050 21,492,266 170,559,338 7.9358 3.380 3.371 3.384 3.346 3.422 50,557,873 3.3735 1.27%
2015-10-22 0 7.850 7.850 7.860 7.800 8.000 16,651,641 131,456,977 7.8945 3.337 3.337 3.341 3.316 3.401 39,170,907 3.3560 -1.01%
2015-10-20 0 7.930 7.910 7.940 7.810 7.950 10,265,116 81,013,080 7.8921 3.371 3.363 3.375 3.320 3.380 24,147,404 3.3549 0.00%
2015-10-19 0 7.930 7.920 7.940 7.790 7.950 11,037,524 86,826,073 7.8664 3.371 3.367 3.375 3.312 3.380 25,964,397 3.3440 0.38%
2015-10-16 0 7.900 7.890 7.910 7.850 7.990 17,875,889 141,377,673 7.9088 3.358 3.354 3.363 3.337 3.397 42,050,797 3.3621 1.02%
2015-10-15 0 7.820 7.810 7.850 7.740 7.920 19,138,741 150,233,928 7.8497 3.324 3.320 3.337 3.290 3.367 45,021,499 3.3369 1.69%
2015-10-14 0 7.690 7.670 7.690 7.640 7.780 14,141,896 108,690,488 7.6857 3.269 3.261 3.269 3.248 3.307 33,267,045 3.2672 -1.16%
2015-10-13 0 7.780 7.770 7.790 7.730 7.930 12,952,681 101,044,581 7.8011 3.307 3.303 3.312 3.286 3.371 30,469,565 3.3162 -1.27%
2015-10-12 0 7.880 7.870 7.890 7.790 7.960 23,510,094 185,814,638 7.9036 3.350 3.346 3.354 3.312 3.384 55,304,561 3.3598 1.03%
2015-10-09 0 7.800 7.780 7.800 7.630 7.950 36,464,979 285,465,188 7.8285 3.316 3.307 3.316 3.244 3.380 85,779,311 3.3279 2.90%
2015-10-08 0 7.580 7.580 7.600 7.490 7.650 18,273,780 138,177,063 7.5615 3.222 3.222 3.231 3.184 3.252 42,986,786 3.2144 -0.92%
2015-10-07 0 7.650 7.630 7.650 7.360 7.680 25,951,996 196,373,888 7.5668 3.252 3.244 3.252 3.129 3.265 61,048,831 3.2167 3.66%
2015-10-06 0 7.380 7.370 7.380 7.270 7.470 15,740,740 115,877,548 7.3616 3.137 3.133 3.137 3.090 3.176 37,028,126 3.1294 0.00%
2015-10-05 0 7.380 7.350 7.380 7.300 7.450 15,563,120 114,730,898 7.3720 3.137 3.125 3.137 3.103 3.167 36,610,297 3.1338 1.93%
2015-10-02 0 7.240 7.210 7.220 7.140 7.330 27,168,228 197,216,635 7.2591 3.078 3.065 3.069 3.035 3.116 63,909,865 3.0859 1.40%
2015-09-30 0 7.140 7.130 7.140 7.060 7.270 34,957,011 250,483,894 7.1655 3.035 3.031 3.035 3.001 3.090 82,232,005 3.0461 1.13%
2015-09-29 0 7.060 7.040 7.070 6.820 7.100 32,517,665 227,678,209 7.0017 3.001 2.993 3.005 2.899 3.018 76,493,748 2.9764 -1.94%
2015-09-25 0 7.200 7.190 7.200 7.120 7.350 27,848,227 201,448,604 7.2338 3.061 3.056 3.061 3.027 3.125 65,509,478 3.0751 0.70%
2015-09-24 0 7.150 7.140 7.150 7.130 7.280 22,592,480 162,288,669 7.1833 3.039 3.035 3.039 3.031 3.095 53,145,989 3.0536 -0.83%
2015-09-23 0 7.210 7.210 7.220 7.120 7.420 49,586,820 358,208,773 7.2239 3.065 3.065 3.069 3.027 3.154 116,646,804 3.0709 -3.74%
2015-09-22 0 7.490 7.470 7.480 7.470 7.660 14,630,920 110,544,135 7.5555 3.184 3.176 3.180 3.176 3.256 34,417,413 3.2119 -0.40%
2015-09-21 0 7.520 7.520 7.530 7.400 7.570 20,346,596 152,076,669 7.4743 3.197 3.197 3.201 3.146 3.218 47,862,827 3.1773 -1.83%
2015-09-18 0 7.660 7.640 7.670 7.560 7.740 18,804,436 144,223,592 7.6697 3.256 3.248 3.261 3.214 3.290 44,235,088 3.2604 0.66%
2015-09-17 0 7.610 7.610 7.650 7.570 7.780 37,450,368 286,939,065 7.6618 3.235 3.235 3.252 3.218 3.307 88,097,316 3.2571 0.40%
2015-09-16 0 7.580 7.570 7.590 7.410 7.730 40,615,646 306,936,177 7.5571 3.222 3.218 3.227 3.150 3.286 95,543,237 3.2125 2.43%
2015-09-15 0 7.400 7.380 7.390 7.310 7.470 16,644,744 122,757,981 7.3752 3.146 3.137 3.142 3.107 3.176 39,154,682 3.1352 -0.13%
2015-09-14 0 7.410 7.390 7.410 7.210 7.480 25,637,876 188,858,690 7.3664 3.150 3.142 3.150 3.065 3.180 60,309,903 3.1315 1.51%
2015-09-11 0 7.300 7.290 7.310 7.270 7.500 34,453,339 253,560,215 7.3595 3.103 3.099 3.107 3.090 3.188 81,047,179 3.1286 -0.54%
2015-09-10 0 7.340 7.320 7.340 7.250 7.410 29,251,653 214,211,251 7.3230 3.120 3.112 3.120 3.082 3.150 68,810,862 3.1130 -2.65%
2015-09-09 0 7.540 7.510 7.550 7.270 7.570 60,744,541 453,627,353 7.4678 3.205 3.193 3.210 3.090 3.218 142,893,950 3.1746 5.31%
2015-09-08 0 7.160 7.160 7.180 6.860 7.280 47,844,770 339,485,816 7.0956 3.044 3.044 3.052 2.916 3.095 112,548,849 3.0163 4.22%
2015-09-07 0 6.870 6.860 6.870 6.790 7.060 51,282,346 355,705,140 6.9362 2.920 2.916 2.920 2.886 3.001 120,635,317 2.9486 0.59%
2015-09-04 0 6.830 6.800 6.820 6.740 7.070 48,201,986 330,141,136 6.8491 2.903 2.891 2.899 2.865 3.005 113,389,155 2.9116 -1.59%
2015-09-02 0 6.940 6.920 6.940 6.700 7.190 90,353,069 631,735,919 6.9919 2.950 2.942 2.950 2.848 3.056 212,544,316 2.9723 -4.54%
2015-09-01 0 7.270 7.260 7.270 7.170 7.510 32,622,230 238,500,805 7.3110 3.090 3.086 3.090 3.048 3.193 76,739,724 3.1079 -3.20%
2015-08-31 0 7.510 7.510 7.520 7.310 7.620 31,855,910 237,711,631 7.4621 3.193 3.193 3.197 3.107 3.239 74,937,052 3.1722 -0.13%
2015-08-28 0 7.520 7.510 7.530 7.490 7.860 45,206,502 346,091,398 7.6558 3.197 3.193 3.201 3.184 3.341 106,342,653 3.2545 -3.09%
2015-08-27 0 7.760 7.730 7.760 7.520 7.850 38,190,645 294,478,380 7.7107 3.299 3.286 3.299 3.197 3.337 89,838,725 3.2779 3.05%
2015-08-26 0 7.530 7.530 7.550 7.270 7.920 33,096,812 252,121,581 7.6177 3.201 3.201 3.210 3.090 3.367 77,856,119 3.2383 1.07%
2015-08-25 0 7.450 7.450 7.470 7.210 7.780 61,942,390 463,393,269 7.4810 3.167 3.167 3.176 3.065 3.307 145,711,740 3.1802 0.13%
2015-08-24 0 7.440 7.420 7.450 7.100 7.630 83,883,677 620,961,288 7.4026 3.163 3.154 3.167 3.018 3.244 197,325,879 3.1469 -6.30%
2015-08-21 0 7.940 7.930 7.950 7.770 8.090 48,572,354 383,800,877 7.9016 3.375 3.371 3.380 3.303 3.439 114,260,399 3.3590 -1.37%
2015-08-20 0 8.050 8.050 8.070 8.020 8.290 54,202,090 439,196,850 8.1030 3.422 3.422 3.431 3.409 3.524 127,503,651 3.4446 -4.17%
2015-08-19 0 8.400 8.380 8.400 8.280 8.520 27,804,212 233,342,718 8.3924 3.571 3.562 3.571 3.520 3.622 65,405,938 3.5676 -0.12%
2015-08-18 0 8.410 8.400 8.420 8.360 8.670 18,425,720 155,654,261 8.4477 3.575 3.571 3.579 3.554 3.686 43,344,206 3.5911 -1.87%
2015-08-17 0 8.570 8.550 8.580 8.300 8.640 12,037,436 102,087,180 8.4808 3.643 3.635 3.647 3.528 3.673 28,316,566 3.6052 -0.46%
2015-08-14 0 8.610 8.610 8.620 8.560 8.790 19,874,280 171,664,400 8.6375 3.660 3.660 3.664 3.639 3.737 46,751,763 3.6718 -1.26%
2015-08-13 0 8.720 8.720 8.750 8.680 8.910 26,656,563 233,804,579 8.7710 3.707 3.707 3.720 3.690 3.788 62,706,237 3.7286 -0.23%
2015-08-12 0 8.740 8.730 8.740 8.590 8.960 36,730,631 321,324,106 8.7481 3.715 3.711 3.715 3.652 3.809 86,404,224 3.7188 -2.24%
2015-08-11 0 8.940 8.920 8.940 8.860 9.260 32,343,615 293,126,128 9.0629 3.800 3.792 3.800 3.766 3.936 76,084,317 3.8526 0.34%
2015-08-10 0 8.910 8.890 8.910 8.710 9.050 19,621,280 175,102,017 8.9241 3.788 3.779 3.788 3.703 3.847 46,156,612 3.7936 0.68%
2015-08-07 0 8.850 8.850 8.880 8.700 9.030 28,876,864 256,571,977 8.8850 3.762 3.762 3.775 3.698 3.839 67,929,218 3.7770 1.49%
2015-08-06 0 8.720 8.720 8.740 8.660 8.830 12,351,760 108,152,011 8.7560 3.707 3.707 3.715 3.681 3.754 29,055,974 3.7222 -0.91%
2015-08-05 0 8.800 8.770 8.800 8.700 8.850 7,613,161 66,875,481 8.7842 3.741 3.728 3.741 3.698 3.762 17,909,011 3.7342 0.23%
2015-08-04 0 8.780 8.760 8.780 8.700 8.950 15,491,498 136,800,825 8.8307 3.732 3.724 3.732 3.698 3.805 36,441,815 3.7540 0.11%
2015-08-03 0 8.770 8.750 8.770 8.560 8.790 13,986,672 121,677,546 8.6995 3.728 3.720 3.728 3.639 3.737 32,901,900 3.6982 0.46%
2015-07-31 0 8.730 8.710 8.760 8.680 8.880 15,599,200 136,755,659 8.7668 3.711 3.703 3.724 3.690 3.775 36,695,171 3.7268 0.00%
2015-07-30 0 8.730 8.710 8.740 8.650 8.900 19,662,660 172,335,229 8.7646 3.711 3.703 3.715 3.677 3.783 46,253,953 3.7258 -0.91%
2015-07-29 0 8.810 8.810 8.830 8.570 8.860 27,799,284 241,467,415 8.6861 3.745 3.745 3.754 3.643 3.766 65,394,345 3.6925 1.97%
2015-07-28 0 8.640 8.630 8.650 8.550 8.970 48,372,983 419,457,389 8.6713 3.673 3.669 3.677 3.635 3.813 113,791,404 3.6862 -2.04%
2015-07-27 0 8.820 8.810 8.830 8.650 9.010 37,182,550 327,316,079 8.8029 3.749 3.745 3.754 3.677 3.830 87,467,307 3.7422 -2.86%
2015-07-24 0 9.080 9.060 9.080 9.020 9.160 20,299,678 184,013,638 9.0649 3.860 3.851 3.860 3.834 3.894 47,752,458 3.8535 -0.87%
2015-07-23 0 9.160 9.110 9.160 8.910 9.240 23,805,295 217,954,305 9.1557 3.894 3.873 3.894 3.788 3.928 55,998,985 3.8921 1.89%
2015-07-22 0 8.990 8.990 9.010 8.830 9.070 28,882,921 257,714,772 8.9227 3.822 3.822 3.830 3.754 3.856 67,943,466 3.7931 -1.53%
2015-07-21 0 9.130 9.080 9.130 9.020 9.190 18,060,500 164,818,620 9.1259 3.881 3.860 3.881 3.834 3.907 42,485,072 3.8794 -0.11%
2015-07-20 0 9.140 9.130 9.150 9.020 9.330 22,547,547 206,396,217 9.1538 3.885 3.881 3.890 3.834 3.966 53,040,290 3.8913 -0.65%
2015-07-17 0 9.200 9.200 9.230 9.180 9.370 28,565,894 264,834,607 9.2710 3.911 3.911 3.924 3.902 3.983 67,197,700 3.9411 0.33%
2015-07-16 0 9.170 9.180 9.190 9.010 9.240 24,396,042 223,467,090 9.1600 3.898 3.902 3.907 3.830 3.928 57,388,643 3.8939 -0.33%
2015-07-15 0 9.200 9.170 9.180 9.090 9.450 42,186,561 388,083,346 9.1992 3.911 3.898 3.902 3.864 4.017 99,238,619 3.9106 -2.23%
2015-07-14 0 9.410 9.440 9.450 9.200 9.510 92,000,436 864,524,581 9.3970 4.000 4.013 4.017 3.911 4.043 216,419,541 3.9947 1.95%
2015-07-13 0 9.230 9.230 9.250 9.040 9.450 54,152,193 501,293,921 9.2571 3.924 3.924 3.932 3.843 4.017 127,386,274 3.9352 1.21%
2015-07-10 0 9.120 9.120 9.150 8.650 9.660 86,969,302 802,005,074 9.2217 3.877 3.877 3.890 3.677 4.106 204,584,426 3.9202 6.05%
2015-07-09 0 8.600 8.580 8.600 7.710 9.120 103,296,370 881,250,984 8.5313 3.656 3.647 3.656 3.278 3.877 242,991,816 3.6267 7.77%
2015-07-08 0 7.980 8.010 8.030 7.400 8.800 163,248,229 1,321,828,417 8.0970 3.392 3.405 3.414 3.146 3.741 384,021,080 3.4421 -11.14%
2015-07-07 0 8.980 8.980 9.020 8.830 9.540 87,744,188 802,107,543 9.1414 3.817 3.817 3.834 3.754 4.055 206,407,249 3.8860 -5.07%
2015-07-06 0 9.460 9.460 9.490 9.120 10.08 110,238,307 1,044,809,911 9.4777 4.021 4.021 4.034 3.877 4.285 259,321,856 4.0290 -2.67%
2015-07-03 0 9.720 9.710 9.720 9.650 10.06 39,386,472 384,563,146 9.7638 4.132 4.128 4.132 4.102 4.277 92,651,759 4.1506 -2.21%
2015-07-02 0 9.940 9.970 9.980 9.780 10.26 36,404,566 364,098,924 10.002 4.226 4.238 4.243 4.157 4.362 85,637,197 4.2516 -2.17%
2015-06-30 0 10.16 10.16 10.22 9.850 10.36 33,319,099 336,692,851 10.105 4.319 4.319 4.345 4.187 4.404 78,379,021 4.2957 3.25%
2015-06-29 0 9.840 9.820 9.840 9.630 10.36 55,792,092 551,643,199 9.8875 4.183 4.175 4.183 4.094 4.404 131,243,932 4.2032 -3.34%
2015-06-26 0 10.18 10.18 10.20 10.00 10.64 46,794,421 477,984,264 10.215 4.328 4.328 4.336 4.251 4.523 110,078,034 4.3422 -4.50%
2015-06-25 0 10.66 10.62 10.66 10.42 11.12 65,671,756 706,100,298 10.752 4.532 4.515 4.532 4.430 4.727 154,484,608 4.5707 1.72%
2015-06-24 0 10.48 10.48 10.52 10.26 10.52 22,910,293 238,969,672 10.431 4.455 4.455 4.472 4.362 4.472 53,893,604 4.4341 0.77%
2015-06-23 0 10.40 10.38 10.42 10.04 10.46 31,438,463 324,241,497 10.314 4.421 4.413 4.430 4.268 4.447 73,955,060 4.3843 3.37%
2015-06-22 0 10.20 10.18 10.22 9.960 10.28 14,415,925 145,705,721 10.107 4.277 4.268 4.285 4.176 4.310 34,381,911 4.2379 1.19%
2015-06-19 0 10.08 10.06 10.10 9.930 10.34 27,696,088 279,780,298 10.102 4.226 4.218 4.235 4.164 4.335 66,055,036 4.2356 -0.20%
2015-06-18 0 10.10 10.06 10.10 9.960 10.22 18,590,707 187,593,493 10.091 4.235 4.218 4.235 4.176 4.285 44,338,746 4.2309 -1.17%
2015-06-17 0 10.22 10.24 10.26 9.950 10.34 20,721,089 211,133,059 10.189 4.285 4.294 4.302 4.172 4.335 49,419,697 4.2722 2.00%
2015-06-16 0 10.02 10.04 10.06 10.00 10.70 32,688,953 333,382,295 10.199 4.201 4.210 4.218 4.193 4.486 77,962,995 4.2762 -4.57%
2015-06-15 0 10.50 10.50 10.52 10.48 10.80 17,042,347 179,730,654 10.546 4.403 4.403 4.411 4.394 4.528 40,645,915 4.4219 -3.14%
2015-06-12 0 10.84 10.82 10.86 10.72 10.88 32,206,452 347,986,333 10.805 4.545 4.537 4.553 4.495 4.562 76,812,232 4.5304 1.50%
2015-06-11 0 10.68 10.68 10.72 10.54 10.78 21,111,336 224,663,613 10.642 4.478 4.478 4.495 4.419 4.520 50,350,434 4.4620 0.38%
2015-06-10 0 10.64 10.64 10.66 10.54 10.86 26,706,468 286,261,098 10.719 4.461 4.461 4.470 4.419 4.553 63,694,797 4.4943 0.00%
2015-06-09 0 10.64 10.66 10.68 10.60 10.90 33,759,445 361,504,300 10.708 4.461 4.470 4.478 4.444 4.570 80,516,113 4.4898 -1.30%
2015-06-08 0 10.78 10.78 10.80 10.30 11.04 50,763,220 545,903,533 10.754 4.520 4.520 4.528 4.319 4.629 121,070,034 4.5090 1.89%
2015-06-05 0 10.58 10.56 10.62 10.48 10.94 41,004,962 435,764,344 10.627 4.436 4.428 4.453 4.394 4.587 97,796,636 4.4558 -0.56%
2015-06-04 0 10.64 10.64 10.70 10.42 11.00 46,156,119 493,928,035 10.701 4.461 4.461 4.486 4.369 4.612 110,082,120 4.4869 -0.19%
2015-06-03 0 10.66 10.62 10.70 10.54 10.72 20,634,456 219,754,726 10.650 4.470 4.453 4.486 4.419 4.495 49,213,078 4.4654 -0.37%
2015-06-02 0 10.70 10.66 10.70 10.56 10.78 26,029,505 277,846,511 10.674 4.486 4.470 4.486 4.428 4.520 62,080,243 4.4756 -0.19%
2015-06-01 0 10.72 10.70 10.74 10.60 11.00 41,891,140 451,815,285 10.786 4.495 4.486 4.503 4.444 4.612 99,910,166 4.5222 0.37%
2015-05-29 0 10.68 10.68 10.84 10.66 10.94 57,626,604 618,327,017 10.730 4.478 4.478 4.545 4.470 4.587 137,439,172 4.4989 -1.48%
2015-05-28 0 10.84 10.86 10.88 10.62 11.26 77,452,113 841,355,210 10.863 4.545 4.553 4.562 4.453 4.721 184,722,914 4.5547 -3.56%
2015-05-27 0 11.24 11.24 11.26 11.04 11.48 26,491,355 297,271,041 11.221 4.713 4.713 4.721 4.629 4.813 63,181,753 4.7050 -1.40%
2015-05-26 0 11.40 11.34 11.40 11.28 11.60 45,068,900 513,623,238 11.396 4.780 4.755 4.780 4.730 4.864 107,489,108 4.7784 2.33%
2015-05-22 0 11.14 11.10 11.16 10.90 11.16 23,131,447 255,977,144 11.066 4.671 4.654 4.679 4.570 4.679 55,168,389 4.6399 2.01%
2015-05-21 0 10.92 10.88 10.90 10.88 11.18 27,721,096 304,052,085 10.968 4.579 4.562 4.570 4.562 4.688 66,114,680 4.5989 -1.62%
2015-05-20 0 11.10 11.08 11.10 11.02 11.26 29,253,166 325,348,558 11.122 4.654 4.646 4.654 4.621 4.721 69,768,659 4.6632 -0.36%
2015-05-19 0 11.14 11.14 11.18 10.72 11.18 31,718,010 351,191,319 11.072 4.671 4.671 4.688 4.495 4.688 75,647,300 4.6425 3.15%
2015-05-18 0 10.80 10.74 10.80 10.72 11.00 27,476,100 296,710,714 10.799 4.528 4.503 4.528 4.495 4.612 65,530,365 4.5278 -2.53%
2015-05-15 0 11.08 11.06 11.08 10.80 11.16 20,968,923 230,374,188 10.987 4.646 4.637 4.646 4.528 4.679 50,010,780 4.6065 1.28%
2015-05-14 0 10.94 10.94 10.96 10.82 11.18 29,623,585 325,291,404 10.981 4.587 4.587 4.595 4.537 4.688 70,652,107 4.6041 -2.15%
2015-05-13 0 11.18 11.14 11.20 11.12 11.38 41,969,260 472,103,469 11.249 4.688 4.671 4.696 4.662 4.771 100,096,482 4.7165 -0.53%
2015-05-12 0 11.24 11.22 11.28 11.20 11.46 23,541,732 265,287,617 11.269 4.713 4.704 4.730 4.696 4.805 56,146,917 4.7249 -0.71%
2015-05-11 0 11.32 11.32 11.36 11.02 11.46 29,232,781 329,920,290 11.286 4.746 4.746 4.763 4.621 4.805 69,720,041 4.7321 2.17%
2015-05-08 0 11.08 11.04 11.08 10.86 11.22 34,058,452 375,859,013 11.036 4.646 4.629 4.646 4.553 4.704 81,229,243 4.6271 2.78%
2015-05-07 0 10.78 10.76 10.78 10.70 11.10 44,008,533 477,930,604 10.860 4.520 4.512 4.520 4.486 4.654 104,960,138 4.5534 -2.00%
2015-05-06 0 11.00 10.98 11.06 10.90 11.46 40,106,285 449,327,564 11.203 4.612 4.604 4.637 4.570 4.805 95,653,296 4.6975 -0.54%
2015-05-05 0 11.06 11.02 11.06 10.90 11.50 46,979,187 521,048,841 11.091 4.637 4.621 4.637 4.570 4.822 112,045,134 4.6503 -2.98%
2015-05-04 0 11.40 11.36 11.40 11.28 11.64 34,896,732 400,215,068 11.469 4.780 4.763 4.780 4.730 4.881 83,228,537 4.8086 0.18%
2015-04-30 0 11.38 11.30 11.42 11.24 11.78 42,902,134 490,210,677 11.426 4.771 4.738 4.788 4.713 4.939 102,321,382 4.7909 -1.73%
2015-04-29 0 11.58 11.56 11.66 11.40 11.76 38,409,812 445,041,057 11.587 4.855 4.847 4.889 4.780 4.931 91,607,216 4.8581 0.52%
2015-04-28 0 11.52 11.50 11.54 11.00 11.88 56,556,961 657,272,493 11.621 4.830 4.822 4.839 4.612 4.981 134,888,078 4.8727 0.00%
2015-04-27 0 11.52 11.48 11.52 11.04 11.60 58,967,724 675,039,315 11.448 4.830 4.813 4.830 4.629 4.864 140,637,736 4.7998 3.60%
2015-04-24 0 11.12 11.10 11.16 10.74 11.26 40,178,304 443,115,259 11.029 4.662 4.654 4.679 4.503 4.721 95,825,060 4.6242 0.36%
2015-04-23 0 11.08 11.08 11.10 11.04 11.42 55,354,092 622,311,064 11.242 4.646 4.646 4.654 4.629 4.788 132,019,241 4.7138 0.00%
2015-04-22 0 11.08 11.08 11.10 10.92 11.20 63,234,636 701,380,677 11.092 4.646 4.646 4.654 4.579 4.696 150,814,301 4.6506 -1.42%
2015-04-21 0 11.24 11.22 11.24 10.70 11.30 68,671,570 761,092,211 11.083 4.713 4.704 4.713 4.486 4.738 163,781,362 4.6470 6.24%
2015-04-20 0 10.58 10.60 10.62 10.50 11.38 64,175,431 701,379,933 10.929 4.436 4.444 4.453 4.403 4.771 153,058,092 4.5824 -4.17%
2015-04-17 0 11.04 11.00 11.06 10.98 11.40 57,399,681 641,932,590 11.184 4.629 4.612 4.637 4.604 4.780 136,897,961 4.6891 -1.25%
2015-04-16 0 11.18 11.14 11.20 10.90 11.30 67,587,821 749,485,644 11.089 4.688 4.671 4.696 4.570 4.738 161,196,626 4.6495 0.72%
2015-04-15 0 11.10 11.04 11.12 10.54 11.26 89,822,923 986,274,810 10.980 4.654 4.629 4.662 4.419 4.721 214,227,236 4.6039 3.93%
2015-04-14 0 10.68 10.66 10.70 10.52 11.18 79,944,554 862,553,126 10.789 4.478 4.470 4.486 4.411 4.688 190,667,374 4.5239 -3.44%
2015-04-13 0 11.06 11.04 11.06 10.64 11.10 128,237,392 1,396,377,806 10.889 4.637 4.629 4.637 4.461 4.654 305,845,559 4.5656 3.75%
2015-04-10 0 10.66 10.64 10.66 10.30 10.78 103,390,189 1,089,665,015 10.539 4.470 4.461 4.470 4.319 4.520 246,585,100 4.4190 2.50%
2015-04-09 0 10.40 10.36 10.40 10.22 10.90 131,329,889 1,374,498,899 10.466 4.361 4.344 4.361 4.285 4.570 313,221,149 4.3883 4.31%
2015-04-08 0 9.970 9.960 9.970 9.790 10.08 98,293,814 974,714,171 9.9163 4.180 4.176 4.180 4.105 4.226 234,430,270 4.1578 2.57%
2015-04-02 0 9.720 9.710 9.740 9.550 9.750 66,805,933 644,773,661 9.6514 4.075 4.071 4.084 4.004 4.088 159,331,827 4.0467 2.42%
2015-04-01 0 9.490 9.470 9.510 9.380 9.630 46,663,582 444,276,444 9.5208 3.979 3.971 3.987 3.933 4.038 111,292,417 3.9920 0.21%
2015-03-31 0 9.470 9.460 9.470 9.420 9.980 63,633,322 616,405,630 9.6868 3.971 3.966 3.971 3.950 4.184 151,765,165 4.0616 -0.21%
2015-03-30 0 9.490 9.490 9.500 9.200 9.540 59,754,871 566,281,344 9.4767 3.979 3.979 3.983 3.857 4.000 142,515,078 3.9735 3.72%
2015-03-27 0 9.150 9.130 9.150 9.010 9.190 30,699,493 279,196,517 9.0945 3.836 3.828 3.836 3.778 3.853 73,218,142 3.8132 1.10%
2015-03-26 0 9.050 9.050 9.070 9.010 9.190 36,499,541 331,812,731 9.0909 3.795 3.795 3.803 3.778 3.853 87,051,229 3.8117 -0.88%
2015-03-25 0 9.130 9.120 9.140 9.040 9.350 54,537,313 497,586,500 9.1238 3.828 3.824 3.832 3.790 3.920 130,071,227 3.8255 -1.19%
2015-03-24 0 9.240 9.220 9.240 9.220 9.500 42,111,492 391,769,533 9.3032 3.874 3.866 3.874 3.866 3.983 100,435,705 3.9007 -2.33%
2015-03-23 0 9.460 9.450 9.460 9.350 9.550 32,230,085 303,920,886 9.4297 3.966 3.962 3.966 3.920 4.004 76,868,597 3.9538 -0.73%
2015-03-20 0 9.530 9.530 9.540 9.290 9.550 40,440,897 382,064,693 9.4475 3.996 3.996 4.000 3.895 4.004 96,451,344 3.9612 0.11%
2015-03-19 0 9.520 9.510 9.520 9.350 9.520 41,695,042 394,657,159 9.4653 3.992 3.987 3.992 3.920 3.992 99,442,473 3.9687 1.82%
2015-03-18 0 9.350 9.340 9.350 9.210 9.420 50,724,568 473,811,689 9.3409 3.920 3.916 3.920 3.862 3.950 120,977,849 3.9165 1.08%
2015-03-17 0 9.250 9.250 9.260 9.150 9.310 27,339,330 252,814,403 9.2473 3.878 3.878 3.883 3.836 3.904 65,204,170 3.8773 -0.11%
2015-03-16 0 9.260 9.250 9.260 9.080 9.300 29,952,251 276,608,520 9.2350 3.883 3.878 3.883 3.807 3.899 71,435,974 3.8721 0.98%
2015-03-13 0 9.170 9.180 9.190 8.950 9.280 51,571,188 474,935,679 9.2093 3.845 3.849 3.853 3.753 3.891 122,997,034 3.8614 1.89%
2015-03-12 0 9.000 9.010 9.030 8.900 9.300 59,694,222 542,088,092 9.0811 3.774 3.778 3.786 3.732 3.899 142,370,430 3.8076 1.69%
2015-03-11 0 8.850 8.850 8.860 8.820 8.990 47,818,408 425,819,676 8.9049 3.711 3.711 3.715 3.698 3.769 114,046,672 3.7337 0.00%
2015-03-10 0 8.850 8.850 8.860 8.850 9.040 33,959,705 302,785,964 8.9160 3.711 3.711 3.715 3.711 3.790 80,993,732 3.7384 -1.99%
2015-03-09 0 9.030 9.020 9.030 8.630 9.090 54,334,717 482,986,376 8.8891 3.786 3.782 3.786 3.618 3.811 129,588,037 3.7271 1.92%
2015-03-06 0 8.860 8.860 8.870 8.800 8.960 35,209,201 312,664,411 8.8802 3.715 3.715 3.719 3.690 3.757 83,973,774 3.7234 0.57%
2015-03-05 0 8.810 8.800 8.840 8.720 8.940 58,574,912 517,593,449 8.8364 3.694 3.690 3.707 3.656 3.748 139,700,881 3.7050 -1.23%
2015-03-04 0 8.920 8.930 8.940 8.910 9.110 51,541,772 463,942,407 9.0013 3.740 3.744 3.748 3.736 3.820 122,926,877 3.7741 -1.22%
2015-03-03 0 9.030 9.020 9.050 9.020 9.310 52,932,121 483,030,854 9.1255 3.786 3.782 3.795 3.782 3.904 126,242,852 3.8262 -3.42%
2015-03-02 0 9.350 9.340 9.380 9.270 9.640 44,528,850 419,012,209 9.4099 3.920 3.916 3.933 3.887 4.042 106,201,092 3.9455 -0.21%
2015-02-27 0 9.370 9.370 9.400 9.240 9.430 38,455,252 360,760,211 9.3813 3.929 3.929 3.941 3.874 3.954 91,715,590 3.9335 0.00%
2015-02-26 0 9.370 9.350 9.370 9.100 9.380 45,931,680 426,054,875 9.2758 3.929 3.920 3.929 3.816 3.933 109,546,834 3.8892 1.41%
2015-02-25 0 9.240 9.210 9.250 9.130 9.260 30,867,181 284,364,144 9.2125 3.874 3.862 3.878 3.828 3.883 73,618,077 3.8627 0.22%
2015-02-24 0 9.220 9.200 9.210 9.130 9.250 31,504,138 290,303,539 9.2148 3.866 3.857 3.862 3.828 3.878 75,137,217 3.8636 0.22%
2015-02-23 0 9.200 9.180 9.190 8.950 9.230 31,333,488 286,824,846 9.1539 3.857 3.849 3.853 3.753 3.870 74,730,217 3.8381 1.55%
2015-02-18 0 9.060 9.050 9.090 9.000 9.180 9,500,020 86,120,337 9.0653 3.799 3.795 3.811 3.774 3.849 22,657,502 3.8010 -0.88%
2015-02-17 0 9.140 9.140 9.150 8.940 9.170 29,032,588 264,710,485 9.1177 3.832 3.832 3.836 3.748 3.845 69,242,582 3.8229 2.12%
2015-02-16 0 8.950 8.970 8.980 8.870 9.020 41,048,198 367,240,882 8.9466 3.753 3.761 3.765 3.719 3.782 97,899,753 3.7512 -0.56%
2015-02-13 0 9.000 9.000 9.010 8.900 9.070 69,651,580 626,745,094 8.9983 3.774 3.774 3.778 3.732 3.803 166,118,681 3.7729 -0.44%
2015-02-12 0 9.040 9.040 9.050 9.020 9.180 55,689,060 505,746,861 9.0816 3.790 3.790 3.795 3.782 3.849 132,818,138 3.8078 -0.99%
2015-02-11 0 9.130 9.110 9.150 9.060 9.180 35,235,773 321,123,749 9.1136 3.828 3.820 3.836 3.799 3.849 84,037,148 3.8212 0.00%
2015-02-10 0 9.130 9.130 9.150 8.960 9.170 44,100,580 402,176,070 9.1195 3.828 3.828 3.836 3.757 3.845 105,179,670 3.8237 1.11%
2015-02-09 0 9.030 9.030 9.050 8.920 9.130 41,975,906 379,603,678 9.0434 3.786 3.786 3.795 3.740 3.828 100,112,333 3.7918 -0.55%
2015-02-06 0 9.080 9.070 9.080 8.720 9.100 58,950,798 531,644,386 9.0184 3.807 3.803 3.807 3.656 3.816 140,597,368 3.7813 2.60%
2015-02-05 0 8.850 8.830 8.850 8.700 9.460 163,619,661 1,475,932,806 9.0205 3.711 3.702 3.711 3.648 3.966 390,232,099 3.7822 -1.88%
2015-02-04 0 9.020 9.020 9.040 8.960 9.350 76,370,643 696,918,854 9.1255 3.782 3.782 3.790 3.757 3.920 182,143,614 3.8262 -2.49%
2015-02-03 0 9.250 9.230 9.240 9.050 9.320 92,869,840 855,717,612 9.2142 3.878 3.870 3.874 3.795 3.908 221,494,119 3.8634 0.98%
2015-02-02 0 9.160 9.150 9.160 8.460 9.230 329,369,843 2,961,402,771 8.9911 3.841 3.836 3.841 3.547 3.870 785,545,481 3.7699 -3.07%
2015-01-30 0 9.450 9.440 9.450 9.440 9.850 113,282,587 1,090,894,363 9.6299 3.962 3.958 3.962 3.958 4.130 270,178,421 4.0377 -0.53%
2015-01-29 0 9.500 9.480 9.490 9.420 9.860 120,681,773 1,157,392,883 9.5905 3.983 3.975 3.979 3.950 4.134 287,825,444 4.0212 -4.52%
2015-01-28 0 9.950 9.940 9.950 9.930 10.14 52,236,864 523,010,125 10.012 4.172 4.168 4.172 4.164 4.252 124,584,668 4.1980 -1.29%
2015-01-27 0 10.08 10.08 10.12 10.08 10.26 61,666,710 625,274,359 10.140 4.226 4.226 4.243 4.226 4.302 147,074,805 4.2514 -1.18%
2015-01-26 0 10.20 10.20 10.24 10.10 10.30 36,192,692 368,848,002 10.191 4.277 4.277 4.294 4.235 4.319 86,319,395 4.2731 -0.39%
2015-01-23 0 10.24 10.24 10.26 10.00 10.30 51,473,134 522,798,665 10.157 4.294 4.294 4.302 4.193 4.319 122,763,175 4.2586 1.79%
2015-01-22 0 10.06 10.02 10.06 9.940 10.40 101,946,639 1,031,222,252 10.115 4.218 4.201 4.218 4.168 4.361 243,142,240 4.2412 -2.52%
2015-01-21 0 10.32 10.28 10.36 10.00 10.38 48,794,188 499,374,270 10.234 4.327 4.310 4.344 4.193 4.352 116,373,902 4.2911 2.58%
2015-01-20 0 10.06 10.06 10.10 9.600 10.20 85,023,709 842,301,700 9.9067 4.218 4.218 4.235 4.025 4.277 202,781,134 4.1537 5.01%
2015-01-19 0 9.580 9.570 9.590 9.290 10.06 110,524,721 1,060,924,244 9.5990 4.017 4.013 4.021 3.895 4.218 263,600,924 4.0247 -6.08%
2015-01-16 0 10.20 10.20 10.24 10.12 10.30 52,192,453 533,325,045 10.218 4.277 4.277 4.294 4.243 4.319 124,478,748 4.2845 -1.16%
2015-01-15 0 10.32 10.30 10.32 10.16 10.40 53,233,758 548,033,830 10.295 4.327 4.319 4.327 4.260 4.361 126,962,255 4.3165 0.58%
2015-01-14 0 10.26 10.24 10.28 10.18 10.38 42,360,220 434,960,001 10.268 4.302 4.294 4.310 4.268 4.352 101,028,920 4.3053 0.20%
2015-01-13 0 10.24 10.22 10.26 10.14 10.36 38,413,220 392,928,527 10.229 4.294 4.285 4.302 4.252 4.344 91,615,344 4.2889 -0.78%
2015-01-12 0 10.32 10.30 10.32 9.990 10.34 64,565,538 658,775,408 10.203 4.327 4.319 4.327 4.189 4.335 153,988,496 4.2781 1.38%
2015-01-09 0 10.18 10.14 10.18 9.860 10.34 67,335,880 681,714,303 10.124 4.268 4.252 4.268 4.134 4.335 160,595,748 4.2449 3.25%
2015-01-08 0 9.860 9.860 9.880 9.800 10.20 44,412,112 439,988,469 9.9069 4.134 4.134 4.143 4.109 4.277 105,922,672 4.1539 -2.18%
2015-01-07 0 10.08 10.06 10.08 9.860 10.20 53,407,872 535,813,857 10.033 4.226 4.218 4.226 4.134 4.277 127,377,516 4.2065 1.10%
2015-01-06 0 9.970 9.980 9.990 9.950 10.56 76,960,988 778,882,588 10.121 4.180 4.184 4.189 4.172 4.428 183,551,584 4.2434 -3.95%
2015-01-05 0 10.38 10.38 10.40 10.10 10.70 77,019,341 805,942,923 10.464 4.352 4.352 4.361 4.235 4.486 183,690,755 4.3875 0.19%
2015-01-02 0 10.36 10.34 10.36 10.12 10.44 50,535,125 523,730,234 10.364 4.344 4.335 4.344 4.243 4.377 120,526,028 4.3454 1.57%
2014-12-31 0 10.20 10.16 10.20 9.840 10.22 27,055,695 272,505,898 10.072 4.277 4.260 4.277 4.126 4.285 64,527,702 4.2231 1.19%
2014-12-30 0 10.08 10.08 10.10 10.00 10.30 55,897,396 563,438,045 10.080 4.226 4.226 4.235 4.193 4.319 133,315,019 4.2264 -0.20%
2014-12-29 0 10.10 10.08 10.10 9.980 10.26 84,817,549 857,024,233 10.104 4.235 4.226 4.235 4.184 4.302 202,289,444 4.2366 7.05%
2014-12-24 0 9.530 9.510 9.530 9.500 9.830 41,233,987 396,685,837 9.6204 3.956 3.948 3.956 3.944 4.081 99,333,156 3.9935 -1.85%
2014-12-23 0 9.710 9.680 9.720 9.530 10.00 119,134,979 1,172,926,015 9.8454 4.031 4.018 4.035 3.956 4.151 286,997,556 4.0869 0.00%
2014-12-22 0 9.710 9.690 9.700 9.240 9.850 117,582,757 1,139,527,697 9.6913 4.031 4.022 4.027 3.836 4.089 283,258,235 4.0229 5.77%
2014-12-19 0 9.180 9.180 9.190 9.140 9.450 48,546,608 449,072,850 9.2503 3.811 3.811 3.815 3.794 3.923 116,949,346 3.8399 0.11%
2014-12-18 0 9.170 9.150 9.160 9.150 9.600 62,700,006 584,536,810 9.3228 3.807 3.798 3.802 3.798 3.985 151,045,047 3.8700 -0.97%
2014-12-17 0 9.260 9.250 9.260 8.790 9.500 134,096,096 1,238,943,019 9.2392 3.844 3.840 3.844 3.649 3.944 323,039,062 3.8353 4.63%
2014-12-16 0 8.850 8.870 8.890 8.680 9.030 52,084,739 461,610,156 8.8627 3.674 3.682 3.690 3.603 3.748 125,472,745 3.6790 1.14%
2014-12-15 0 8.750 8.740 8.760 8.720 9.000 62,397,040 548,204,188 8.7857 3.632 3.628 3.636 3.620 3.736 150,315,198 3.6470 -2.78%
2014-12-12 0 9.000 8.980 9.010 8.970 9.240 39,390,639 358,539,515 9.1022 3.736 3.728 3.740 3.724 3.836 94,892,510 3.7784 -0.66%
2014-12-11 0 9.060 9.050 9.060 8.930 9.260 54,050,236 492,677,742 9.1152 3.761 3.757 3.761 3.707 3.844 130,207,650 3.7838 -1.95%
2014-12-10 0 9.240 9.220 9.230 8.690 9.420 77,538,030 698,917,839 9.0139 3.836 3.827 3.831 3.607 3.910 186,790,020 3.7417 2.78%
2014-12-09 0 8.990 8.950 8.990 8.900 9.550 116,196,969 1,071,754,281 9.2236 3.732 3.715 3.732 3.694 3.964 279,919,856 3.8288 -6.45%
2014-12-08 0 9.610 9.600 9.620 9.140 9.660 137,211,501 1,305,281,903 9.5129 3.989 3.985 3.993 3.794 4.010 330,544,109 3.9489 4.00%
2014-12-05 0 9.240 9.230 9.250 8.930 9.550 154,357,119 1,429,682,851 9.2622 3.836 3.831 3.840 3.707 3.964 371,848,103 3.8448 0.76%
2014-12-04 0 9.170 9.160 9.170 9.040 9.250 152,725,625 1,401,743,665 9.1782 3.807 3.802 3.807 3.753 3.840 367,917,815 3.8099 0.44%
2014-12-03 0 9.130 9.130 9.140 8.780 9.210 247,350,805 2,245,059,336 9.0764 3.790 3.790 3.794 3.645 3.823 595,870,979 3.7677 4.82%
2014-12-02 0 8.710 8.710 8.720 8.280 8.800 122,400,469 1,052,480,976 8.5987 3.616 3.616 3.620 3.437 3.653 294,864,160 3.5694 5.58%
2014-12-01 0 8.250 8.240 8.250 8.130 8.570 76,503,126 639,954,472 8.3651 3.425 3.420 3.425 3.375 3.557 184,296,924 3.4724 -3.17%
2014-11-28 0 8.520 8.500 8.510 8.120 8.620 156,578,353 1,321,793,659 8.4417 3.537 3.528 3.533 3.371 3.578 377,199,082 3.5042 4.80%
2014-11-27 0 8.130 8.120 8.150 8.070 8.350 70,275,637 577,274,316 8.2144 3.375 3.371 3.383 3.350 3.466 169,294,831 3.4099 -0.73%
2014-11-26 0 8.190 8.190 8.200 7.810 8.230 95,396,578 770,680,127 8.0787 3.400 3.400 3.404 3.242 3.416 229,811,471 3.3535 5.00%
2014-11-25 0 7.800 7.790 7.810 7.780 7.930 56,095,689 438,874,460 7.8237 3.238 3.234 3.242 3.230 3.292 135,135,170 3.2477 -2.13%
2014-11-24 0 7.970 7.960 7.970 7.690 7.990 101,470,012 798,392,941 7.8683 3.308 3.304 3.308 3.192 3.317 244,442,444 3.2662 3.91%
2014-11-21 0 7.670 7.670 7.690 7.610 7.740 53,320,854 409,282,554 7.6758 3.184 3.184 3.192 3.159 3.213 128,450,560 3.1863 0.00%
2014-11-20 0 7.670 7.650 7.670 7.620 7.770 18,854,896 144,993,240 7.6900 3.184 3.176 3.184 3.163 3.225 45,421,665 3.1922 0.13%
2014-11-19 0 7.660 7.660 7.680 7.620 7.800 33,547,610 258,033,556 7.6916 3.180 3.180 3.188 3.163 3.238 80,816,584 3.1928 -0.26%
2014-11-18 0 7.680 7.670 7.690 7.640 7.900 60,257,402 464,292,137 7.7051 3.188 3.184 3.192 3.171 3.279 145,160,785 3.1985 -2.54%
2014-11-17 0 7.880 7.870 7.880 7.840 8.120 25,551,646 201,953,249 7.9037 3.271 3.267 3.271 3.254 3.371 61,554,214 3.2809 -2.11%
2014-11-14 0 8.050 8.040 8.050 7.950 8.060 26,681,264 214,096,992 8.0242 3.342 3.337 3.342 3.300 3.346 64,275,477 3.3309 0.12%
2014-11-13 0 8.040 8.020 8.040 7.930 8.050 36,467,519 292,264,433 8.0144 3.337 3.329 3.337 3.292 3.342 87,850,679 3.3268 0.63%
2014-11-12 0 7.990 7.980 7.990 7.860 8.030 47,731,759 379,438,298 7.9494 3.317 3.313 3.317 3.263 3.333 114,986,365 3.2999 0.13%
2014-11-11 0 7.980 7.970 7.980 7.840 8.080 78,932,032 631,854,783 8.0050 3.313 3.308 3.313 3.254 3.354 190,148,187 3.3230 0.50%
2014-11-10 0 7.940 7.920 7.930 7.750 8.000 99,078,571 786,717,111 7.9403 3.296 3.288 3.292 3.217 3.321 238,681,435 3.2961 4.06%
2014-11-07 0 7.630 7.620 7.630 7.580 7.790 25,333,870 194,581,281 7.6807 3.167 3.163 3.167 3.147 3.234 61,029,589 3.1883 -0.52%
2014-11-06 0 7.670 7.670 7.680 7.610 7.730 11,750,830 90,015,182 7.6603 3.184 3.184 3.188 3.159 3.209 28,307,887 3.1799 -0.39%
2014-11-05 0 7.700 7.690 7.710 7.630 7.760 28,798,322 221,424,550 7.6888 3.196 3.192 3.200 3.167 3.221 69,375,494 3.1917 0.26%
2014-11-04 0 7.680 7.680 7.690 7.640 7.730 35,304,368 270,849,765 7.6718 3.188 3.188 3.192 3.171 3.209 85,048,635 3.1846 0.00%
2014-11-03 0 7.680 7.670 7.680 7.600 7.800 32,278,648 248,638,379 7.7029 3.188 3.184 3.188 3.155 3.238 77,759,640 3.1975 -1.16%
2014-10-31 0 7.770 7.760 7.780 7.590 7.800 70,879,123 547,534,750 7.7249 3.225 3.221 3.230 3.151 3.238 170,748,635 3.2067 2.24%
2014-10-30 0 7.600 7.590 7.610 7.540 7.630 29,340,375 222,641,798 7.5882 3.155 3.151 3.159 3.130 3.167 70,681,306 3.1499 -0.39%
2014-10-29 0 7.630 7.620 7.630 7.560 7.680 30,069,313 229,058,197 7.6177 3.167 3.163 3.167 3.138 3.188 72,437,326 3.1622 0.66%
2014-10-28 0 7.580 7.570 7.580 7.450 7.630 39,786,694 300,211,245 7.5455 3.147 3.142 3.147 3.093 3.167 95,846,611 3.1322 1.47%
2014-10-27 0 7.470 7.460 7.470 7.410 7.480 21,459,424 160,057,083 7.4586 3.101 3.097 3.101 3.076 3.105 51,696,003 3.0961 -0.53%
2014-10-24 0 7.510 7.500 7.520 7.480 7.600 25,942,270 195,533,962 7.5373 3.117 3.113 3.122 3.105 3.155 62,495,231 3.1288 -0.53%
2014-10-23 0 7.550 7.540 7.550 7.450 7.550 45,778,438 344,216,761 7.5192 3.134 3.130 3.134 3.093 3.134 110,280,792 3.1213 1.48%
2014-10-22 0 7.440 7.440 7.450 7.380 7.480 29,585,814 220,059,577 7.4380 3.088 3.088 3.093 3.063 3.105 71,272,572 3.0876 0.54%
2014-10-21 0 7.400 7.380 7.400 7.370 7.450 17,542,968 129,833,367 7.4009 3.072 3.063 3.072 3.059 3.093 42,261,215 3.0722 -0.67%
2014-10-20 0 7.450 7.430 7.450 7.400 7.470 60,592,159 449,505,745 7.4185 3.093 3.084 3.093 3.072 3.101 145,967,219 3.0795 1.64%
2014-10-17 0 7.330 7.320 7.330 7.240 7.400 73,618,742 539,533,693 7.3288 3.043 3.039 3.043 3.005 3.072 177,348,410 3.0422 0.27%
2014-10-16 0 7.310 7.300 7.320 7.230 7.430 36,530,940 268,351,346 7.3459 3.034 3.030 3.039 3.001 3.084 88,003,461 3.0493 0.00%
2014-10-15 0 7.310 7.300 7.310 7.210 7.380 35,538,874 260,162,983 7.3205 3.034 3.030 3.034 2.993 3.063 85,613,563 3.0388 1.25%
2014-10-14 0 7.220 7.210 7.220 7.200 7.350 35,051,872 254,808,416 7.2695 2.997 2.993 2.997 2.989 3.051 84,440,369 3.0176 0.28%
2014-10-13 0 7.200 7.200 7.220 7.090 7.260 58,094,816 415,567,398 7.1533 2.989 2.989 2.997 2.943 3.014 139,951,090 2.9694 -0.55%
2014-10-10 0 7.240 7.230 7.250 7.200 7.330 47,705,463 346,913,795 7.2720 3.005 3.001 3.010 2.989 3.043 114,923,018 3.0187 -2.03%
2014-10-09 0 7.390 7.390 7.400 7.330 7.420 48,312,945 356,728,639 7.3837 3.068 3.068 3.072 3.043 3.080 116,386,449 3.0650 1.23%
2014-10-08 0 7.300 7.300 7.310 7.220 7.330 34,685,540 252,384,744 7.2764 3.030 3.030 3.034 2.997 3.043 83,557,871 3.0205 0.41%
2014-10-07 0 7.270 7.260 7.270 7.230 7.320 34,513,294 251,165,101 7.2773 3.018 3.014 3.018 3.001 3.039 83,142,928 3.0209 0.69%
2014-10-06 0 7.220 7.210 7.220 7.110 7.300 46,462,661 336,552,763 7.2435 2.997 2.993 2.997 2.951 3.030 111,929,093 3.0068 0.70%
2014-10-03 0 7.170 7.160 7.170 6.970 7.190 45,325,177 321,817,328 7.1002 2.976 2.972 2.976 2.893 2.985 109,188,881 2.9473 0.99%
2014-09-30 0 7.100 7.090 7.120 6.990 7.120 45,130,020 318,679,553 7.0614 2.947 2.943 2.956 2.902 2.956 108,718,745 2.9312 -0.28%
2014-09-29 0 7.120 7.110 7.120 7.090 7.150 50,697,574 360,812,741 7.1170 2.956 2.951 2.956 2.943 2.968 122,131,048 2.9543 -1.39%
2014-09-26 0 7.220 7.220 7.230 7.140 7.240 16,875,970 121,542,422 7.2021 2.997 2.997 3.001 2.964 3.005 40,654,409 2.9896 0.28%
2014-09-25 0 7.200 7.190 7.200 7.140 7.340 35,927,571 259,589,542 7.2254 2.989 2.985 2.989 2.964 3.047 86,549,938 2.9993 -0.83%
2014-09-24 0 7.260 7.260 7.270 7.170 7.300 27,999,472 202,940,462 7.2480 3.014 3.014 3.018 2.976 3.030 67,451,055 3.0087 0.83%
2014-09-23 0 7.200 7.200 7.210 7.130 7.290 26,844,255 193,875,180 7.2222 2.989 2.989 2.993 2.960 3.026 64,668,124 2.9980 0.56%
2014-09-22 0 7.160 7.150 7.160 7.110 7.240 41,470,730 296,879,160 7.1588 2.972 2.968 2.972 2.951 3.005 99,903,473 2.9717 -1.10%
2014-09-19 0 7.240 7.240 7.250 7.210 7.380 75,133,792 544,797,274 7.2510 3.005 3.005 3.010 2.993 3.063 180,998,183 3.0100 -0.69%
2014-09-18 0 7.290 7.280 7.290 7.220 7.360 33,093,871 240,956,681 7.2810 3.026 3.022 3.026 2.997 3.055 79,723,522 3.0224 -0.14%
2014-09-17 0 7.300 7.290 7.300 7.290 7.430 35,480,976 260,549,829 7.3434 3.030 3.026 3.030 3.026 3.084 85,474,086 3.0483 0.83%
2014-09-16 0 7.240 7.230 7.250 7.230 7.330 34,594,151 251,213,409 7.2617 3.005 3.001 3.010 3.001 3.043 83,337,714 3.0144 -0.96%
2014-09-15 0 7.310 7.300 7.320 7.250 7.390 48,199,615 351,630,320 7.2953 3.034 3.030 3.039 3.010 3.068 116,113,436 3.0283 -1.22%
2014-09-12 0 7.400 7.400 7.410 7.360 7.480 30,258,874 223,971,625 7.4018 3.072 3.072 3.076 3.055 3.105 72,893,981 3.0726 -0.13%
2014-09-11 0 7.410 7.400 7.410 7.370 7.550 49,568,027 368,013,740 7.4244 3.076 3.072 3.076 3.059 3.134 119,409,956 3.0819 -1.33%
2014-09-10 0 7.510 7.500 7.510 7.460 7.610 34,543,978 259,568,585 7.5141 3.117 3.113 3.117 3.097 3.159 83,216,847 3.1192 -1.57%
2014-09-08 0 7.630 7.620 7.630 7.540 7.650 32,261,116 245,294,529 7.6034 3.167 3.163 3.167 3.130 3.176 77,717,405 3.1562 0.53%
2014-09-05 0 7.590 7.600 7.610 7.570 7.720 39,785,788 302,958,711 7.6147 3.151 3.155 3.159 3.142 3.205 95,844,428 3.1609 -1.56%
2014-09-04 0 7.710 7.700 7.710 7.610 7.770 68,885,046 530,658,647 7.7035 3.200 3.196 3.200 3.159 3.225 165,944,881 3.1978 0.92%
2014-09-03 0 7.640 7.640 7.650 7.330 7.650 76,194,965 575,708,480 7.5557 3.171 3.171 3.176 3.043 3.176 183,554,561 3.1364 4.37%
2014-09-02 0 7.320 7.300 7.320 7.240 7.350 37,179,879 271,179,563 7.2937 3.039 3.030 3.039 3.005 3.051 89,566,763 3.0277 0.41%
2014-09-01 0 7.290 7.280 7.290 7.220 7.300 29,054,235 211,060,640 7.2644 3.026 3.022 3.026 2.997 3.030 69,991,992 3.0155 0.14%
2014-08-29 0 7.280 7.280 7.290 7.170 7.350 88,742,707 645,107,908 7.2694 3.022 3.022 3.026 2.976 3.051 213,782,218 3.0176 -1.75%
2014-08-28 0 7.410 7.420 7.430 7.390 7.530 29,995,780 223,423,391 7.4485 3.076 3.080 3.084 3.068 3.126 72,260,184 3.0919 -1.46%
2014-08-27 0 7.520 7.510 7.520 7.470 7.640 29,484,840 222,084,499 7.5322 3.122 3.117 3.122 3.101 3.171 71,029,324 3.1267 -1.31%
2014-08-26 0 7.620 7.590 7.610 7.570 7.650 15,109,860 114,940,464 7.6070 3.163 3.151 3.159 3.142 3.176 36,399,829 3.1577 -0.13%
2014-08-25 0 7.630 7.620 7.640 7.500 7.640 18,838,370 142,523,154 7.5656 3.167 3.163 3.171 3.113 3.171 45,381,853 3.1405 0.66%
2014-08-22 0 7.580 7.580 7.590 7.510 7.630 44,777,094 337,946,360 7.5473 3.147 3.147 3.151 3.117 3.167 107,868,543 3.1329 0.26%
2014-08-21 0 7.560 7.560 7.570 7.470 7.650 61,669,171 464,867,575 7.5381 3.138 3.138 3.142 3.101 3.176 148,561,753 3.1291 -1.18%
2014-08-20 0 7.650 7.640 7.670 7.620 7.740 34,073,417 261,286,247 7.6683 3.176 3.171 3.184 3.163 3.213 82,083,260 3.1832 -0.65%
2014-08-19 0 7.700 7.690 7.700 7.660 7.750 50,538,284 389,131,103 7.6997 3.196 3.192 3.196 3.180 3.217 121,747,317 3.1962 0.00%
2014-08-18 0 7.700 7.700 7.710 7.630 7.870 49,533,998 381,759,851 7.7070 3.196 3.196 3.200 3.167 3.267 119,327,980 3.1992 -2.28%
2014-08-15 0 7.880 7.860 7.900 7.820 7.900 21,907,512 172,285,328 7.8642 3.271 3.263 3.279 3.246 3.279 52,775,452 3.2645 -0.13%
2014-08-14 0 7.890 7.880 7.900 7.820 7.980 29,284,422 231,156,840 7.8935 3.275 3.271 3.279 3.246 3.313 70,546,515 3.2767 -0.75%
2014-08-13 0 7.950 7.930 7.960 7.810 8.000 40,692,350 321,707,925 7.9059 3.300 3.292 3.304 3.242 3.321 98,028,347 3.2818 0.51%
2014-08-12 0 7.910 7.890 7.910 7.810 7.950 17,651,680 139,324,536 7.8930 3.284 3.275 3.284 3.242 3.300 42,523,103 3.2764 -0.13%
2014-08-11 0 7.920 7.900 7.920 7.800 7.940 38,077,701 299,597,700 7.8681 3.288 3.279 3.288 3.238 3.296 91,729,627 3.2661 1.93%
2014-08-08 0 7.770 7.760 7.770 7.630 7.860 43,800,211 339,537,306 7.7520 3.225 3.221 3.225 3.167 3.263 105,515,220 3.2179 -0.51%
2014-08-07 0 7.810 7.800 7.810 7.800 8.000 45,251,557 357,302,500 7.8959 3.242 3.238 3.242 3.238 3.321 109,011,529 3.2777 -1.64%
2014-08-06 0 7.940 7.940 7.950 7.830 7.980 43,246,116 341,739,182 7.9022 3.296 3.296 3.300 3.250 3.313 104,180,399 3.2803 -1.12%
2014-08-05 0 8.030 8.020 8.030 7.930 8.120 31,962,750 256,190,943 8.0153 3.333 3.329 3.333 3.292 3.371 76,998,638 3.3272 -0.12%
2014-08-04 0 8.040 8.040 8.050 8.010 8.100 27,604,801 222,357,770 8.0550 3.337 3.337 3.342 3.325 3.362 66,500,288 3.3437 0.00%
2014-08-01 0 8.040 8.030 8.040 7.990 8.080 65,483,356 526,724,828 8.0436 3.337 3.333 3.337 3.317 3.354 157,750,170 3.3390 -0.37%
2014-07-31 0 8.070 8.050 8.070 7.950 8.100 83,066,736 669,482,470 8.0596 3.350 3.342 3.350 3.300 3.362 200,108,737 3.3456 1.25%
2014-07-30 0 7.970 7.950 7.990 7.920 8.040 113,777,749 908,485,728 7.9847 3.308 3.300 3.317 3.288 3.337 274,091,927 3.3145 -0.25%
2014-07-29 0 7.990 7.970 7.990 7.820 8.080 167,512,347 1,338,795,037 7.9922 3.317 3.308 3.317 3.246 3.354 403,539,201 3.3176 2.96%
2014-07-28 0 7.760 7.740 7.760 7.490 7.850 145,799,528 1,130,998,451 7.7572 3.221 3.213 3.221 3.109 3.259 351,232,766 3.2201 3.60%
2014-07-25 0 7.490 7.480 7.500 7.400 7.500 80,667,623 601,935,791 7.4619 3.109 3.105 3.113 3.072 3.113 194,329,246 3.0975 1.35%
2014-07-24 0 7.390 7.380 7.400 7.330 7.480 84,312,884 623,520,636 7.3953 3.068 3.063 3.072 3.043 3.105 203,110,723 3.0699 0.96%
2014-07-23 0 7.320 7.320 7.330 7.200 7.430 111,372,076 816,609,667 7.3323 3.039 3.039 3.043 2.989 3.084 268,296,632 3.0437 1.95%
2014-07-22 0 7.180 7.170 7.190 7.040 7.200 34,933,668 249,826,882 7.1515 2.980 2.976 2.985 2.922 2.989 84,155,614 2.9686 1.56%
2014-07-21 0 7.070 7.070 7.080 7.050 7.130 17,007,500 120,390,704 7.0787 2.935 2.935 2.939 2.927 2.960 40,971,266 2.9384 -0.28%
2014-07-18 0 7.090 7.080 7.090 7.040 7.120 21,540,520 152,735,493 7.0906 2.943 2.939 2.943 2.922 2.956 51,891,364 2.9434 -0.42%
2014-07-17 0 7.120 7.110 7.120 7.050 7.130 38,722,000 274,611,049 7.0919 2.956 2.951 2.956 2.927 2.960 93,281,750 2.9439 0.56%
2014-07-16 0 7.080 7.080 7.090 7.010 7.120 23,456,555 166,010,615 7.0774 2.939 2.939 2.943 2.910 2.956 56,507,115 2.9379 0.00%
2014-07-15 0 7.080 7.070 7.080 7.040 7.130 18,141,026 128,424,408 7.0792 2.939 2.935 2.939 2.922 2.960 43,701,944 2.9386 -0.14%
2014-07-14 0 7.090 7.070 7.080 7.010 7.130 28,206,225 199,445,750 7.0710 2.943 2.935 2.939 2.910 2.960 67,949,126 2.9352 0.00%
2014-07-11 0 7.090 7.090 7.110 7.040 7.130 17,582,037 124,508,742 7.0816 2.943 2.943 2.951 2.922 2.960 42,355,333 2.9396 -0.14%
2014-07-10 0 7.100 7.090 7.100 7.050 7.180 16,236,544 115,238,096 7.0975 2.947 2.943 2.947 2.927 2.980 39,114,024 2.9462 0.00%
2014-07-09 0 7.100 7.090 7.120 7.030 7.200 31,758,886 225,866,334 7.1119 2.947 2.943 2.956 2.918 2.989 76,507,527 2.9522 -1.53%
2014-07-08 0 7.210 7.200 7.210 7.180 7.250 39,495,594 284,793,629 7.2108 2.993 2.989 2.993 2.980 3.010 95,145,347 2.9932 0.70%
2014-07-07 0 7.160 7.140 7.160 7.110 7.180 19,884,340 142,038,658 7.1432 2.972 2.964 2.972 2.951 2.980 47,901,607 2.9652 0.14%
2014-07-04 0 7.150 7.140 7.160 7.120 7.190 17,349,358 124,025,553 7.1487 2.968 2.964 2.972 2.956 2.985 41,794,806 2.9675 0.28%
2014-07-03 0 7.130 7.110 7.130 7.080 7.190 35,227,396 251,524,238 7.1400 2.960 2.951 2.960 2.939 2.985 84,863,209 2.9639 0.28%
2014-07-02 0 7.110 7.120 7.140 7.020 7.140 40,651,164 288,454,864 7.0959 2.951 2.956 2.964 2.914 2.964 97,929,129 2.9455 1.28%
2014-06-30 0 7.020 7.020 7.030 6.960 7.080 33,734,082 236,840,172 7.0208 2.914 2.914 2.918 2.889 2.939 81,265,798 2.9144 0.57%
2014-06-27 0 6.980 6.970 6.980 6.910 7.040 27,213,121 189,272,547 6.9552 2.897 2.893 2.897 2.868 2.922 65,556,726 2.8872 -0.29%
2014-06-26 0 7.000 6.990 7.000 6.940 7.080 20,566,991 144,504,226 7.0260 2.906 2.902 2.906 2.881 2.939 49,546,122 2.9166 0.43%
2014-06-25 0 6.970 6.970 6.980 6.920 7.010 18,129,574 126,454,371 6.9750 2.893 2.893 2.897 2.873 2.910 43,674,356 2.8954 -0.14%
2014-06-24 0 6.980 6.970 6.980 6.910 7.010 25,778,285 179,921,787 6.9796 2.897 2.893 2.897 2.868 2.910 62,100,190 2.8973 1.01%
2014-06-23 0 6.910 6.900 6.910 6.850 7.110 37,354,922 260,264,977 6.9674 2.868 2.864 2.868 2.843 2.951 89,988,443 2.8922 -0.86%
2014-06-20 0 6.970 6.940 6.950 6.950 7.070 37,723,441 264,064,684 7.0000 2.893 2.881 2.885 2.885 2.935 90,876,210 2.9058 -0.29%
2014-06-19 0 6.990 6.980 6.990 6.960 7.150 48,944,756 344,705,153 7.0427 2.902 2.897 2.902 2.889 2.968 117,908,489 2.9235 -0.99%
2014-06-18 0 7.060 7.060 7.080 7.050 7.150 42,473,009 301,610,878 7.1012 2.931 2.931 2.939 2.927 2.968 102,317,975 2.9478 0.00%
2014-06-17 0 7.060 7.050 7.060 6.990 7.170 66,247,687 468,040,947 7.0650 2.931 2.927 2.931 2.902 2.976 159,591,452 2.9327 -1.12%
2014-06-16 0 7.140 7.140 7.150 7.000 7.310 104,228,256 748,525,439 7.1816 2.964 2.964 2.968 2.906 3.034 251,087,086 2.9811 1.71%
2014-06-13 0 7.020 7.000 7.010 6.880 7.100 72,434,991 507,762,292 7.0099 2.914 2.906 2.910 2.856 2.947 174,496,740 2.9099 1.45%
2014-06-12 0 6.920 6.910 6.930 6.730 7.020 121,867,051 843,218,005 6.9192 2.873 2.868 2.877 2.794 2.914 293,579,150 2.8722 3.36%
2014-06-11 0 8.160 8.150 8.160 8.090 8.190 27,417,086 223,433,938 8.1494 2.779 2.776 2.779 2.755 2.789 80,502,173 2.7755 0.62%
2014-06-10 0 8.110 8.100 8.120 8.040 8.150 54,698,115 442,705,310 8.0936 2.762 2.759 2.765 2.738 2.776 160,604,855 2.7565 0.50%
2014-06-09 0 8.070 8.060 8.080 8.050 8.200 46,318,645 375,961,218 8.1168 2.748 2.745 2.752 2.742 2.793 136,001,017 2.7644 -1.10%
2014-06-06 0 8.160 8.160 8.170 8.100 8.210 42,201,900 344,589,065 8.1653 2.779 2.779 2.783 2.759 2.796 123,913,411 2.7809 0.62%
2014-06-05 0 8.110 8.110 8.120 8.060 8.150 30,392,240 246,413,510 8.1078 2.762 2.762 2.765 2.745 2.776 89,237,834 2.7613 -0.25%
2014-06-04 0 8.130 8.120 8.140 8.040 8.150 25,147,923 203,675,986 8.0991 2.769 2.765 2.772 2.738 2.776 73,839,446 2.7584 0.12%
2014-06-03 0 8.120 8.110 8.120 8.050 8.190 70,199,129 571,199,667 8.1368 2.765 2.762 2.765 2.742 2.789 206,119,003 2.7712 2.01%
2014-05-30 0 7.960 7.960 7.970 7.910 8.020 29,450,538 234,613,732 7.9664 2.711 2.711 2.714 2.694 2.731 86,472,804 2.7132 0.13%
2014-05-29 0 7.950 7.940 7.950 7.930 8.040 28,645,095 228,572,917 7.9795 2.708 2.704 2.708 2.701 2.738 84,107,859 2.7176 -0.50%
2014-05-28 0 7.990 7.980 8.000 7.930 8.030 34,473,329 275,742,028 7.9987 2.721 2.718 2.725 2.701 2.735 101,220,746 2.7242 0.50%
2014-05-27 0 7.950 7.950 7.970 7.880 8.070 21,487,708 171,070,181 7.9613 2.708 2.708 2.714 2.684 2.748 63,092,306 2.7114 -1.61%
2014-05-26 0 8.080 8.060 8.070 7.930 8.100 44,292,800 355,156,810 8.0184 2.752 2.745 2.748 2.701 2.759 130,052,721 2.7309 1.00%
2014-05-23 0 8.000 7.990 8.020 7.910 8.040 45,273,730 362,016,560 7.9962 2.725 2.721 2.731 2.694 2.738 132,932,932 2.7233 1.14%
2014-05-22 0 7.910 7.910 7.920 7.820 8.050 50,993,472 405,217,115 7.9465 2.694 2.694 2.697 2.663 2.742 149,727,265 2.7064 1.28%
2014-05-21 0 7.810 7.800 7.820 7.640 7.860 36,695,720 285,910,110 7.7914 2.660 2.656 2.663 2.602 2.677 107,746,140 2.6536 1.43%
2014-05-20 0 7.700 7.700 7.720 7.660 7.760 20,671,700 159,498,131 7.7158 2.622 2.622 2.629 2.609 2.643 60,696,340 2.6278 0.00%
2014-05-19 0 7.700 7.690 7.700 7.600 7.760 33,918,510 260,192,135 7.6711 2.622 2.619 2.622 2.588 2.643 99,591,684 2.6126 -1.16%
2014-05-16 0 7.790 7.780 7.810 7.660 7.810 32,226,524 248,949,730 7.7250 2.653 2.650 2.660 2.609 2.660 94,623,667 2.6309 0.26%
2014-05-15 0 7.770 7.760 7.780 7.750 7.830 28,543,363 222,472,745 7.7942 2.646 2.643 2.650 2.639 2.667 83,809,153 2.6545 0.26%
2014-05-14 0 7.750 7.750 7.770 7.520 7.850 60,453,603 467,666,758 7.7360 2.639 2.639 2.646 2.561 2.674 177,504,145 2.6347 1.71%
2014-05-13 0 7.620 7.610 7.620 7.570 7.680 18,686,244 142,543,376 7.6283 2.595 2.592 2.595 2.578 2.616 54,866,635 2.5980 -0.13%
2014-05-12 0 7.630 7.630 7.650 7.510 7.730 29,605,234 226,318,361 7.6445 2.599 2.599 2.605 2.558 2.633 86,927,023 2.6035 1.33%
2014-05-09 0 7.530 7.520 7.540 7.510 7.680 32,103,424 242,924,485 7.5669 2.565 2.561 2.568 2.558 2.616 94,262,220 2.5771 -0.53%
2014-05-08 0 7.570 7.590 7.600 7.540 7.730 20,203,021 153,914,826 7.6184 2.578 2.585 2.588 2.568 2.633 59,320,202 2.5946 -0.13%
2014-05-07 0 7.580 7.580 7.590 7.480 7.690 42,450,181 320,331,202 7.5461 2.582 2.582 2.585 2.548 2.619 124,642,415 2.5700 -0.92%
2014-05-05 0 7.650 7.650 7.670 7.500 7.780 25,370,501 193,353,172 7.6212 2.605 2.605 2.612 2.554 2.650 74,492,981 2.5956 -0.52%
2014-05-02 0 7.690 7.710 7.720 7.660 7.820 33,536,294 259,124,551 7.7267 2.619 2.626 2.629 2.609 2.663 98,469,419 2.6315 -1.41%
2014-04-30 0 7.800 7.800 7.830 7.700 7.860 43,852,975 341,936,859 7.7973 2.656 2.656 2.667 2.622 2.677 128,761,305 2.6556 -0.89%
2014-04-29 0 7.870 7.860 7.870 7.670 7.890 32,011,989 248,944,169 7.7766 2.680 2.677 2.680 2.612 2.687 93,993,748 2.6485 1.42%
2014-04-28 0 7.760 7.750 7.760 7.750 7.880 29,577,000 230,673,707 7.7991 2.643 2.639 2.643 2.639 2.684 86,844,122 2.6562 -0.51%
2014-04-25 0 7.800 7.790 7.810 7.770 7.940 39,122,671 306,890,002 7.8443 2.656 2.653 2.660 2.646 2.704 114,872,165 2.6716 -0.89%
2014-04-24 0 7.870 7.850 7.870 7.820 7.950 26,348,290 207,773,518 7.8857 2.680 2.674 2.680 2.663 2.708 77,363,969 2.6857 0.64%
2014-04-23 0 7.820 7.820 7.840 7.810 8.060 30,889,200 243,191,302 7.8730 2.663 2.663 2.670 2.660 2.745 90,697,010 2.6814 -1.64%
2014-04-22 0 7.950 7.950 7.960 7.920 8.060 45,533,566 362,985,094 7.9718 2.708 2.708 2.711 2.697 2.745 133,695,864 2.7150 -1.36%
2014-04-17 0 8.060 8.050 8.060 8.000 8.130 43,289,865 348,963,952 8.0611 2.745 2.742 2.745 2.725 2.769 127,107,899 2.7454 1.00%
2014-04-16 0 7.980 7.980 7.990 7.980 8.180 60,919,590 492,684,550 8.0875 2.718 2.718 2.721 2.718 2.786 178,872,378 2.7544 0.00%
2014-04-15 0 7.980 7.970 7.980 7.960 8.710 143,865,968 1,176,811,999 8.1799 2.718 2.714 2.718 2.711 2.966 422,419,911 2.7859 -8.17%
2014-04-14 0 8.690 8.670 8.700 8.560 8.800 76,042,579 657,260,413 8.6433 2.960 2.953 2.963 2.915 2.997 223,276,567 2.9437 -0.57%
2014-04-11 0 8.740 8.740 8.750 8.560 8.800 179,135,009 1,555,531,952 8.6836 2.977 2.977 2.980 2.915 2.997 525,977,030 2.9574 2.10%
2014-04-10 0 8.560 8.540 8.550 8.040 8.600 132,299,214 1,112,873,790 8.4118 2.915 2.909 2.912 2.738 2.929 388,457,555 2.8649 3.38%
2014-04-09 0 8.280 8.270 8.280 8.200 8.420 52,165,469 432,660,891 8.2940 2.820 2.817 2.820 2.793 2.868 153,168,488 2.8247 0.00%
2014-04-08 0 8.280 8.270 8.290 7.890 8.310 113,671,113 934,720,269 8.2230 2.820 2.817 2.823 2.687 2.830 333,761,640 2.8006 4.02%
2014-04-07 0 7.960 7.960 7.970 7.780 7.980 48,633,786 385,565,330 7.9279 2.711 2.711 2.714 2.650 2.718 142,798,744 2.7001 1.66%
2014-04-04 0 7.830 7.810 7.820 7.750 7.900 31,317,520 245,464,282 7.8379 2.667 2.660 2.663 2.639 2.691 91,954,645 2.6694 0.77%
2014-04-03 0 7.770 7.760 7.770 7.670 7.920 46,366,700 361,364,879 7.7936 2.646 2.643 2.646 2.612 2.697 136,142,116 2.6543 1.44%
2014-04-02 0 7.660 7.660 7.670 7.540 7.790 65,275,250 498,987,248 7.6444 2.609 2.609 2.612 2.568 2.653 191,661,487 2.6035 -1.03%
2014-04-01 0 7.740 7.730 7.740 7.680 7.810 47,146,150 364,319,992 7.7275 2.636 2.633 2.636 2.616 2.660 138,430,741 2.6318 -0.51%
2014-03-31 0 7.780 7.760 7.780 7.590 7.840 90,132,686 696,479,984 7.7273 2.650 2.643 2.650 2.585 2.670 264,648,004 2.6317 -1.89%
2014-03-28 0 7.930 7.920 7.940 7.830 7.990 77,216,091 612,155,020 7.9278 2.701 2.697 2.704 2.667 2.721 226,722,239 2.7000 2.59%
2014-03-27 0 7.730 7.730 7.740 7.570 7.900 58,102,514 449,082,181 7.7291 2.633 2.633 2.636 2.578 2.691 170,600,867 2.6324 1.05%
2014-03-26 0 7.650 7.640 7.650 7.480 7.700 52,791,846 403,142,249 7.6364 2.605 2.602 2.605 2.548 2.622 155,007,659 2.6008 2.27%
2014-03-25 0 7.480 7.460 7.480 7.450 7.600 41,259,750 310,028,490 7.5141 2.548 2.541 2.548 2.537 2.588 121,147,066 2.5591 -1.19%
2014-03-24 0 7.570 7.560 7.570 7.480 7.680 57,010,011 432,767,531 7.5911 2.578 2.575 2.578 2.548 2.616 167,393,054 2.5853 0.93%
2014-03-21 0 7.500 7.480 7.520 7.190 7.590 91,336,071 683,740,881 7.4860 2.554 2.548 2.561 2.449 2.585 268,181,388 2.5495 3.31%
2014-03-20 0 7.260 7.250 7.260 7.170 7.380 42,315,000 307,294,164 7.2621 2.473 2.469 2.473 2.442 2.513 124,245,496 2.4733 -0.41%
2014-03-19 0 7.290 7.280 7.290 7.210 7.380 28,111,452 204,648,126 7.2799 2.483 2.479 2.483 2.456 2.513 82,540,974 2.4794 -0.55%
2014-03-18 0 7.330 7.320 7.330 7.200 7.420 43,822,417 321,159,302 7.3287 2.496 2.493 2.496 2.452 2.527 128,671,581 2.4960 1.38%
2014-03-17 0 7.230 7.230 7.240 7.160 7.290 26,813,181 193,567,004 7.2191 2.462 2.462 2.466 2.439 2.483 78,728,984 2.4586 0.14%
2014-03-14 0 7.220 7.210 7.220 7.110 7.340 48,776,828 350,872,026 7.1934 2.459 2.456 2.459 2.421 2.500 143,218,745 2.4499 -0.28%
2014-03-13 0 7.240 7.240 7.260 7.210 7.460 45,731,250 334,770,523 7.3204 2.466 2.466 2.473 2.456 2.541 134,276,305 2.4931 -1.09%
2014-03-12 0 7.320 7.310 7.320 7.130 7.340 51,729,309 374,301,868 7.2358 2.493 2.490 2.493 2.428 2.500 151,887,833 2.4643 -0.41%
2014-03-11 0 7.350 7.350 7.370 7.310 7.440 26,434,844 194,882,977 7.3722 2.503 2.503 2.510 2.490 2.534 77,618,110 2.5108 0.55%
2014-03-10 0 7.310 7.310 7.320 7.260 7.460 63,883,721 469,129,121 7.3435 2.490 2.490 2.493 2.473 2.541 187,575,673 2.5010 -2.79%
2014-03-07 0 7.520 7.500 7.520 7.440 7.590 38,695,226 290,295,248 7.5021 2.561 2.554 2.561 2.534 2.585 113,617,099 2.5550 0.94%
2014-03-06 0 7.450 7.450 7.460 7.390 7.530 62,409,800 465,385,536 7.4569 2.537 2.537 2.541 2.517 2.565 183,247,939 2.5396 -0.93%
2014-03-05 0 7.520 7.510 7.520 7.470 7.710 34,717,007 261,660,794 7.5370 2.561 2.558 2.561 2.544 2.626 101,936,234 2.5669 -1.44%
2014-03-04 0 7.630 7.640 7.650 7.400 7.700 41,745,123 316,127,010 7.5728 2.599 2.602 2.605 2.520 2.622 122,572,221 2.5791 0.39%
2014-03-03 0 7.600 7.590 7.600 7.520 7.700 26,985,782 205,012,558 7.5971 2.588 2.585 2.588 2.561 2.622 79,235,776 2.5874 -1.55%
2014-02-28 0 7.720 7.720 7.740 7.660 7.970 37,289,565 289,472,256 7.7628 2.629 2.629 2.636 2.609 2.714 109,489,791 2.6438 -1.53%
2014-02-27 0 7.840 7.830 7.840 7.600 7.990 53,645,260 419,352,208 7.8171 2.670 2.667 2.670 2.588 2.721 157,513,457 2.6623 1.95%
2014-02-26 0 7.690 7.690 7.700 7.560 7.730 33,202,584 254,277,138 7.6584 2.619 2.619 2.622 2.575 2.633 97,489,579 2.6082 0.79%
2014-02-25 0 7.630 7.620 7.630 7.530 7.840 39,896,564 305,201,001 7.6498 2.599 2.595 2.599 2.565 2.670 117,144,473 2.6053 -0.91%
2014-02-24 0 7.700 7.690 7.700 7.490 7.930 91,329,464 696,511,875 7.6264 2.622 2.619 2.622 2.551 2.701 268,161,989 2.5974 -2.78%
2014-02-21 0 7.920 7.910 7.930 7.870 8.120 33,243,077 263,598,443 7.9294 2.697 2.694 2.701 2.680 2.765 97,608,474 2.7006 -0.75%
2014-02-20 0 7.980 7.980 7.990 7.960 8.190 42,133,650 339,211,552 8.0508 2.718 2.718 2.721 2.711 2.789 123,713,015 2.7419 -1.12%
2014-02-19 0 8.070 8.060 8.090 7.910 8.240 52,736,132 425,443,962 8.0674 2.748 2.745 2.755 2.694 2.806 154,844,071 2.7476 2.15%
2014-02-18 0 7.900 7.900 7.910 7.840 8.050 15,097,108 119,340,962 7.9049 2.691 2.691 2.694 2.670 2.742 44,328,197 2.6922 -1.13%
2014-02-17 0 7.990 7.980 7.990 7.950 8.150 33,672,900 270,157,749 8.0230 2.721 2.718 2.721 2.708 2.776 98,870,523 2.7324 0.76%
2014-02-14 0 7.930 7.930 7.940 7.910 8.020 26,535,863 211,366,352 7.9653 2.701 2.701 2.704 2.694 2.731 77,914,722 2.7128 0.76%
2014-02-13 0 7.870 7.860 7.870 7.820 8.030 51,872,426 410,222,925 7.9083 2.680 2.677 2.680 2.663 2.735 152,308,054 2.6934 -0.88%
2014-02-12 0 7.940 7.930 7.940 7.870 8.130 72,229,531 578,003,862 8.0023 2.704 2.701 2.704 2.680 2.769 212,080,678 2.7254 1.40%
2014-02-11 0 7.830 7.820 7.840 7.560 7.980 64,756,460 508,950,308 7.8595 2.667 2.663 2.670 2.575 2.718 190,138,213 2.6767 3.16%
2014-02-10 0 7.590 7.590 7.600 7.510 7.720 33,105,312 252,938,409 7.6404 2.585 2.585 2.588 2.558 2.629 97,203,968 2.6021 0.53%
2014-02-07 0 7.550 7.540 7.550 7.450 7.610 28,619,500 215,901,757 7.5439 2.571 2.568 2.571 2.537 2.592 84,032,706 2.5693 2.44%
2014-02-06 0 7.370 7.360 7.390 7.300 7.400 30,744,116 225,716,698 7.3418 2.510 2.507 2.517 2.486 2.520 90,271,014 2.5004 0.00%
2014-02-05 0 7.370 7.360 7.370 7.320 7.530 32,740,825 241,672,912 7.3814 2.510 2.507 2.510 2.493 2.565 96,133,760 2.5139 -1.07%
2014-02-04 0 7.450 7.450 7.460 7.360 7.590 47,878,418 356,826,265 7.4528 2.537 2.537 2.541 2.507 2.585 140,580,829 2.5382 -2.61%
2014-01-30 0 7.650 7.640 7.680 7.500 7.690 32,080,200 243,254,122 7.5827 2.605 2.602 2.616 2.554 2.619 94,194,030 2.5825 -0.91%
2014-01-29 0 7.720 7.700 7.720 7.570 7.810 72,474,950 560,304,118 7.7310 2.629 2.622 2.629 2.578 2.660 212,801,279 2.6330 2.52%
2014-01-28 0 7.530 7.510 7.520 7.310 7.670 100,361,088 757,177,152 7.5445 2.565 2.558 2.561 2.490 2.612 294,680,684 2.5695 2.87%
2014-01-27 0 7.320 7.320 7.330 7.160 7.400 133,763,893 969,890,751 7.2508 2.493 2.493 2.496 2.439 2.520 392,758,153 2.4694 -2.14%
2014-01-24 0 7.480 7.490 7.510 7.480 7.600 68,671,000 516,015,115 7.5143 2.548 2.551 2.558 2.548 2.588 201,632,103 2.5592 -0.93%
2014-01-23 0 7.550 7.540 7.550 7.520 7.890 93,206,607 708,546,904 7.6019 2.571 2.568 2.571 2.561 2.687 273,673,665 2.5890 -3.45%
2014-01-22 0 7.820 7.810 7.820 7.740 7.890 66,541,762 521,718,615 7.8405 2.663 2.660 2.663 2.636 2.687 195,380,225 2.6703 -0.13%
2014-01-21 0 7.830 7.830 7.840 7.800 7.930 42,700,024 335,666,611 7.8610 2.667 2.667 2.670 2.656 2.701 125,376,005 2.6773 1.42%
2014-01-20 0 7.720 7.710 7.720 7.640 7.880 74,870,129 580,170,337 7.7490 2.629 2.626 2.629 2.602 2.684 219,834,014 2.6391 -2.40%
2014-01-17 0 7.910 7.910 7.920 7.890 8.090 55,172,473 439,676,514 7.9691 2.694 2.694 2.697 2.687 2.755 161,997,667 2.7141 -2.10%
2014-01-16 0 8.080 8.070 8.090 8.010 8.110 39,940,600 322,422,106 8.0725 2.752 2.748 2.755 2.728 2.762 117,273,772 2.7493 0.00%
2014-01-15 0 8.080 8.070 8.080 8.010 8.180 31,079,784 251,710,457 8.0988 2.752 2.748 2.752 2.728 2.786 91,256,604 2.7583 0.12%
2014-01-14 0 8.070 8.070 8.090 8.000 8.150 29,434,607 237,763,820 8.0777 2.748 2.748 2.755 2.725 2.776 86,426,027 2.7511 -0.12%
2014-01-13 0 8.080 8.080 8.090 8.000 8.190 34,699,681 279,423,162 8.0526 2.752 2.752 2.755 2.725 2.789 101,885,362 2.7425 -0.12%
2014-01-10 0 8.090 8.090 8.100 8.040 8.130 31,118,901 251,714,594 8.0888 2.755 2.755 2.759 2.738 2.769 91,371,459 2.7548 -0.37%
2014-01-09 0 8.120 8.100 8.110 8.060 8.290 48,609,750 397,504,929 8.1775 2.765 2.759 2.762 2.745 2.823 142,728,170 2.7850 -1.10%
2014-01-08 0 8.210 8.210 8.220 8.140 8.310 31,540,789 259,480,878 8.2268 2.796 2.796 2.800 2.772 2.830 92,610,209 2.8019 0.61%
2014-01-07 0 8.160 8.130 8.160 8.060 8.290 37,907,660 309,741,838 8.1710 2.779 2.769 2.779 2.745 2.823 111,304,644 2.7828 -1.09%
2014-01-06 0 8.250 8.250 8.260 8.200 8.360 35,672,174 293,451,209 8.2263 2.810 2.810 2.813 2.793 2.847 104,740,800 2.8017 -1.08%
2014-01-03 0 8.340 8.330 8.340 8.270 8.480 52,017,464 433,235,280 8.3287 2.840 2.837 2.840 2.817 2.888 152,733,915 2.8365 -2.57%
2014-01-02 0 8.560 8.530 8.550 8.470 8.680 29,939,600 255,567,563 8.5361 2.915 2.905 2.912 2.885 2.956 87,908,790 2.9072 -0.58%
2013-12-31 0 8.610 8.600 8.620 8.510 8.680 16,783,410 144,795,109 8.6273 2.932 2.929 2.936 2.898 2.956 49,279,525 2.9382 0.70%
2013-12-30 0 8.550 8.550 8.560 8.490 8.690 32,502,655 278,249,182 8.5608 2.912 2.912 2.915 2.891 2.960 95,434,444 2.9156 -0.58%
2013-12-27 0 8.600 8.600 8.620 8.430 8.660 27,245,625 234,176,556 8.5950 2.929 2.929 2.936 2.871 2.949 79,998,728 2.9273 0.94%
2013-12-24 0 8.520 8.520 8.530 8.460 8.550 21,304,507 181,274,290 8.5087 2.902 2.902 2.905 2.881 2.912 62,554,391 2.8979 1.07%
2013-12-23 0 8.430 8.430 8.450 8.320 8.640 47,322,365 399,001,052 8.4316 2.871 2.871 2.878 2.834 2.943 138,948,144 2.8716 -1.63%
2013-12-20 0 8.570 8.540 8.570 8.500 8.690 38,233,000 326,476,750 8.5391 2.919 2.909 2.919 2.895 2.960 112,259,909 2.9082 -0.70%
2013-12-19 0 8.630 8.620 8.630 8.580 8.800 45,762,911 397,443,230 8.6848 2.939 2.936 2.939 2.922 2.997 134,369,268 2.9578 0.00%
2013-12-18 0 8.630 8.620 8.630 8.620 8.740 28,347,317 246,284,783 8.6881 2.939 2.936 2.939 2.936 2.977 83,233,521 2.9590 0.00%
2013-12-17 0 8.630 8.630 8.640 8.600 8.740 35,189,627 304,563,292 8.6549 2.939 2.939 2.943 2.929 2.977 103,323,943 2.9477 -0.46%
2013-12-16 0 8.670 8.660 8.680 8.650 8.800 26,316,872 228,896,005 8.6977 2.953 2.949 2.956 2.946 2.997 77,271,720 2.9622 -0.23%
2013-12-13 0 8.690 8.690 8.700 8.620 8.800 37,369,900 325,235,747 8.7031 2.960 2.960 2.963 2.936 2.997 109,725,671 2.9641 -0.57%
2013-12-12 0 8.740 8.750 8.760 8.700 8.840 37,498,100 327,927,686 8.7452 2.977 2.980 2.983 2.963 3.011 110,102,092 2.9784 -0.91%
2013-12-11 0 8.820 8.810 8.840 8.800 9.000 44,376,041 393,960,484 8.8778 3.004 3.000 3.011 2.997 3.065 130,297,134 3.0236 -1.78%
2013-12-10 0 8.980 8.970 8.980 8.900 9.080 22,705,150 204,346,562 9.0000 3.058 3.055 3.058 3.031 3.092 66,666,965 3.0652 -0.44%
2013-12-09 0 9.020 9.020 9.030 9.000 9.140 32,605,625 295,364,818 9.0587 3.072 3.072 3.075 3.065 3.113 95,736,785 3.0852 1.23%
2013-12-06 0 8.910 8.920 8.930 8.900 9.090 50,910,124 456,757,351 8.9718 3.035 3.038 3.041 3.031 3.096 149,482,538 3.0556 -1.55%
2013-12-05 0 9.050 9.050 9.060 9.000 9.120 40,349,975 365,185,925 9.0505 3.082 3.082 3.086 3.065 3.106 118,475,781 3.0824 -0.44%
2013-12-04 0 9.090 9.080 9.120 8.900 9.270 30,701,103 280,698,431 9.1429 3.096 3.092 3.106 3.031 3.157 90,144,719 3.1139 -1.09%
2013-12-03 0 9.190 9.190 9.200 9.150 9.360 33,433,670 307,539,805 9.1985 3.130 3.130 3.133 3.116 3.188 98,168,094 3.1328 -1.82%
2013-12-02 0 9.360 9.340 9.350 9.250 9.500 36,621,944 343,436,055 9.3779 3.188 3.181 3.184 3.150 3.235 107,529,519 3.1939 0.11%
2013-11-29 0 9.350 9.330 9.350 9.280 9.400 24,484,012 228,125,276 9.3173 3.184 3.178 3.184 3.161 3.201 71,890,068 3.1733 0.32%
2013-11-28 0 9.320 9.320 9.330 9.200 9.370 80,039,914 745,614,249 9.3155 3.174 3.174 3.178 3.133 3.191 235,013,561 3.1726 2.08%
2013-11-27 0 9.130 9.130 9.150 8.960 9.170 45,236,849 409,647,445 9.0556 3.109 3.109 3.116 3.052 3.123 132,824,642 3.0841 0.33%
2013-11-26 0 9.100 9.100 9.120 9.080 9.200 34,219,411 311,967,331 9.1167 3.099 3.099 3.106 3.092 3.133 100,475,191 3.1049 -0.98%
2013-11-25 0 9.190 9.180 9.190 9.170 9.400 45,629,699 420,908,861 9.2244 3.130 3.126 3.130 3.123 3.201 133,978,130 3.1416 -0.97%
2013-11-22 0 9.280 9.260 9.270 9.250 9.450 34,040,704 317,817,893 9.3364 3.161 3.154 3.157 3.150 3.218 99,950,470 3.1798 0.00%
2013-11-21 0 9.280 9.280 9.300 9.080 9.350 57,423,600 529,421,923 9.2196 3.161 3.161 3.167 3.092 3.184 168,607,436 3.1400 -0.96%
2013-11-20 0 9.370 9.360 9.370 9.320 9.600 44,333,272 417,497,308 9.4172 3.191 3.188 3.191 3.174 3.270 130,171,555 3.2073 -0.74%
2013-11-19 0 9.440 9.450 9.460 9.390 9.780 130,710,453 1,242,556,009 9.5062 3.215 3.218 3.222 3.198 3.331 383,792,628 3.2376 0.64%
2013-11-18 0 9.380 9.370 9.390 8.980 9.400 200,105,173 1,838,161,212 9.1860 3.195 3.191 3.198 3.058 3.201 587,549,722 3.1285 7.45%
2013-11-15 0 8.730 8.720 8.730 8.460 8.740 80,352,233 694,808,455 8.6470 2.973 2.970 2.973 2.881 2.977 235,930,593 2.9450 3.80%
2013-11-14 0 8.410 8.410 8.420 8.330 8.540 51,210,420 431,212,136 8.4204 2.864 2.864 2.868 2.837 2.909 150,364,269 2.8678 -0.47%
2013-11-13 0 8.450 8.440 8.450 8.430 8.680 58,090,841 492,989,714 8.4865 2.878 2.874 2.878 2.871 2.956 170,566,592 2.8903 -3.21%
2013-11-12 0 8.730 8.730 8.740 8.700 8.860 36,785,222 322,403,403 8.7645 2.973 2.973 2.977 2.963 3.018 108,008,937 2.9850 -0.46%
2013-11-11 0 8.770 8.760 8.770 8.560 8.820 41,209,163 357,468,014 8.6745 2.987 2.983 2.987 2.915 3.004 120,998,532 2.9543 2.21%
2013-11-08 0 8.580 8.580 8.590 8.330 8.590 55,889,712 476,536,626 8.5264 2.922 2.922 2.926 2.837 2.926 164,103,627 2.9039 -0.12%
2013-11-07 0 8.590 8.590 8.600 8.530 8.800 78,487,078 677,230,250 8.6286 2.926 2.926 2.929 2.905 2.997 230,454,116 2.9387 -2.05%
2013-11-06 0 8.770 8.760 8.770 8.740 8.920 85,316,022 753,342,338 8.8300 2.987 2.983 2.987 2.977 3.038 250,505,293 3.0073 -1.13%
2013-11-05 0 8.870 8.860 8.870 8.830 9.030 25,702,461 227,920,478 8.8677 3.021 3.018 3.021 3.007 3.075 75,467,683 3.0201 -1.00%
2013-11-04 0 8.960 8.960 8.970 8.890 9.080 36,332,469 325,229,263 8.9515 3.052 3.052 3.055 3.028 3.092 106,679,561 3.0487 -0.88%
2013-11-01 0 9.040 9.040 9.050 8.830 9.080 36,491,695 328,256,381 8.9954 3.079 3.079 3.082 3.007 3.092 107,147,081 3.0636 1.69%
2013-10-31 0 8.890 8.880 8.890 8.680 8.930 116,337,725 1,029,683,099 8.8508 3.028 3.024 3.028 2.956 3.041 341,591,359 3.0144 -2.41%
2013-10-30 0 9.110 9.100 9.120 8.920 9.180 64,183,921 581,910,795 9.0663 3.103 3.099 3.106 3.038 3.126 188,457,122 3.0878 2.24%
2013-10-29 0 8.910 8.910 8.920 8.780 8.980 61,096,625 543,224,346 8.8912 3.035 3.035 3.038 2.990 3.058 179,392,189 3.0281 2.30%
2013-10-28 0 8.710 8.700 8.710 8.600 8.800 34,556,520 302,029,046 8.7401 2.966 2.963 2.966 2.929 2.997 101,465,012 2.9767 0.81%
2013-10-25 0 8.640 8.630 8.640 8.510 8.830 89,784,200 775,226,549 8.6343 2.943 2.939 2.943 2.898 3.007 263,624,777 2.9406 -0.80%
2013-10-24 0 8.710 8.700 8.710 8.670 8.920 84,525,206 741,802,584 8.7761 2.966 2.963 2.966 2.953 3.038 248,183,295 2.9889 -2.57%
2013-10-23 0 8.940 8.930 8.940 8.900 9.270 70,292,487 637,508,489 9.0694 3.045 3.041 3.045 3.031 3.157 206,393,121 3.0888 -1.11%
2013-10-22 0 9.040 9.030 9.040 9.020 9.170 55,398,800 502,523,426 9.0710 3.079 3.075 3.079 3.072 3.123 162,662,209 3.0894 -1.31%
2013-10-21 0 9.160 9.150 9.160 9.150 9.320 47,749,191 440,401,887 9.2232 3.120 3.116 3.120 3.116 3.174 140,201,392 3.1412 -0.97%
2013-10-18 0 9.250 9.240 9.250 9.170 9.420 53,403,985 494,699,142 9.2633 3.150 3.147 3.150 3.123 3.208 156,805,024 3.1549 -0.96%
2013-10-17 0 9.340 9.330 9.340 9.310 9.570 48,203,775 451,954,029 9.3759 3.181 3.178 3.181 3.171 3.259 141,536,144 3.1932 -1.48%
2013-10-16 0 9.480 9.470 9.480 9.470 9.700 42,038,120 400,674,961 9.5312 3.229 3.225 3.229 3.225 3.304 123,432,520 3.2461 -2.37%
2013-10-15 0 9.710 9.710 9.720 9.650 9.750 33,393,775 323,895,518 9.6993 3.307 3.307 3.310 3.287 3.321 98,050,954 3.3033 0.21%
2013-10-11 0 9.690 9.690 9.700 9.620 9.750 47,438,663 459,614,387 9.6886 3.300 3.300 3.304 3.276 3.321 139,289,619 3.2997 1.79%
2013-10-10 0 9.520 9.500 9.520 9.350 9.580 28,759,900 272,455,102 9.4734 3.242 3.235 3.242 3.184 3.263 84,444,950 3.2264 0.53%
2013-10-09 0 9.470 9.470 9.490 9.310 9.510 23,681,096 224,056,556 9.4614 3.225 3.225 3.232 3.171 3.239 69,532,542 3.2223 -0.32%
2013-10-08 0 9.500 9.500 9.510 9.150 9.520 33,649,243 318,008,646 9.4507 3.235 3.235 3.239 3.116 3.242 98,801,061 3.2187 2.93%
2013-10-07 0 9.230 9.210 9.220 9.060 9.270 30,781,400 282,455,467 9.1762 3.144 3.137 3.140 3.086 3.157 90,380,487 3.1252 -0.97%
2013-10-04 0 9.320 9.320 9.330 9.200 9.340 25,739,028 238,761,978 9.2763 3.174 3.174 3.178 3.133 3.181 75,575,051 3.1593 -0.32%
2013-10-03 0 9.350 9.340 9.350 9.220 9.380 23,160,726 216,415,068 9.3441 3.184 3.181 3.184 3.140 3.195 68,004,629 3.1824 0.54%
2013-10-02 0 9.300 9.280 9.300 9.280 9.440 38,390,049 359,843,755 9.3734 3.167 3.161 3.167 3.161 3.215 112,721,037 3.1923 0.32%
2013-09-30 0 9.270 9.260 9.270 9.190 9.390 46,133,588 428,236,956 9.2825 3.157 3.154 3.157 3.130 3.198 135,457,651 3.1614 -1.90%
2013-09-27 0 9.450 9.450 9.460 9.390 9.640 57,433,584 543,391,540 9.4612 3.218 3.218 3.222 3.198 3.283 168,636,751 3.2223 -1.25%
2013-09-26 0 9.570 9.560 9.570 9.430 9.750 63,455,200 605,360,802 9.5400 3.259 3.256 3.259 3.212 3.321 186,317,448 3.2491 -1.54%
2013-09-25 0 9.720 9.650 9.720 9.570 9.720 44,952,200 434,256,735 9.6604 3.310 3.287 3.310 3.259 3.310 131,988,855 3.2901 1.46%
2013-09-24 0 9.580 9.570 9.580 9.410 9.700 47,054,596 449,156,933 9.5454 3.263 3.259 3.263 3.205 3.304 138,161,919 3.2509 -1.14%
2013-09-23 0 9.690 9.690 9.700 9.560 9.890 34,124,388 329,085,266 9.6437 3.300 3.300 3.304 3.256 3.368 100,196,184 3.2844 -0.21%
2013-09-19 0 9.710 9.710 9.720 9.650 9.820 59,028,406 572,651,036 9.7013 3.307 3.307 3.310 3.287 3.344 173,319,475 3.3040 2.75%
2013-09-18 0 9.450 9.450 9.460 9.370 9.640 50,604,103 478,331,941 9.4524 3.218 3.218 3.222 3.191 3.283 148,583,998 3.2193 -1.56%
2013-09-17 0 9.600 9.590 9.600 9.500 9.850 72,203,683 693,919,897 9.6106 3.270 3.266 3.270 3.235 3.355 212,004,783 3.2731 -0.72%
2013-09-16 0 9.670 9.650 9.660 9.320 9.730 95,446,654 910,790,509 9.5424 3.293 3.287 3.290 3.174 3.314 280,250,901 3.2499 4.43%
2013-09-13 0 9.260 9.240 9.260 9.200 9.600 71,571,545 666,883,551 9.3177 3.154 3.147 3.154 3.133 3.270 210,148,697 3.1734 -3.14%
2013-09-12 0 9.560 9.570 9.580 9.460 9.800 70,626,103 679,336,312 9.6188 3.256 3.259 3.263 3.222 3.338 207,372,686 3.2759 -0.31%
2013-09-11 0 9.590 9.560 9.570 9.350 9.680 66,545,627 635,043,912 9.5430 3.266 3.256 3.259 3.184 3.297 195,391,573 3.2501 0.42%
2013-09-10 0 9.550 9.550 9.570 9.310 9.930 165,929,810 1,579,742,345 9.5205 3.252 3.252 3.259 3.171 3.382 487,203,865 3.2425 3.24%
2013-09-09 0 9.250 9.240 9.250 8.740 9.300 141,395,970 1,294,385,532 9.1543 3.150 3.147 3.150 2.977 3.167 415,167,492 3.1177 6.32%
2013-09-06 0 8.700 8.690 8.700 8.680 8.880 51,185,469 449,453,421 8.7809 2.963 2.960 2.963 2.956 3.024 150,291,008 2.9906 -1.47%
2013-09-05 0 8.830 8.830 8.840 8.830 8.960 74,491,042 662,201,718 8.8897 3.007 3.007 3.011 3.007 3.052 218,720,937 3.0276 0.34%
2013-09-04 0 8.800 8.790 8.800 8.620 8.850 49,110,235 430,905,386 8.7742 2.997 2.994 2.997 2.936 3.014 144,197,696 2.9883 0.46%
2013-09-03 0 8.760 8.760 8.770 8.700 8.920 86,723,863 762,094,050 8.7876 2.983 2.983 2.987 2.963 3.038 254,639,002 2.9928 1.39%
2013-09-02 0 8.640 8.650 8.660 8.250 8.650 83,709,243 710,158,431 8.4836 2.943 2.946 2.949 2.810 2.946 245,787,461 2.8893 6.13%
2013-08-30 0 8.340 8.320 8.330 8.200 8.380 37,287,693 310,306,750 8.3220 2.773 2.766 2.769 2.726 2.786 112,156,857 2.7667 0.48%
2013-08-29 0 8.300 8.290 8.310 8.200 8.410 46,512,461 386,682,116 8.3135 2.759 2.756 2.763 2.726 2.796 139,903,840 2.7639 2.22%
2013-08-28 0 8.120 8.110 8.130 8.100 8.230 69,077,105 562,651,808 8.1453 2.700 2.696 2.703 2.693 2.736 207,775,551 2.7080 -1.69%
2013-08-27 0 8.260 8.270 8.280 8.260 8.460 39,667,028 330,382,095 8.3289 2.746 2.749 2.753 2.746 2.813 119,313,608 2.7690 -2.13%
2013-08-26 0 8.440 8.430 8.440 8.160 8.470 64,413,564 537,940,711 8.3514 2.806 2.803 2.806 2.713 2.816 193,748,186 2.7765 2.80%
2013-08-23 0 8.210 8.210 8.220 8.170 8.500 48,203,483 401,424,899 8.3277 2.729 2.729 2.733 2.716 2.826 144,990,229 2.7686 -1.79%
2013-08-22 0 8.360 8.350 8.360 8.120 8.380 134,422,733 1,107,160,212 8.2364 2.779 2.776 2.779 2.700 2.786 404,327,273 2.7383 0.24%
2013-08-21 0 8.340 8.360 8.370 8.230 8.530 110,158,500 917,814,201 8.3318 2.773 2.779 2.783 2.736 2.836 331,343,404 2.7700 -1.65%
2013-08-20 0 8.480 8.450 8.470 8.400 8.870 68,624,595 591,588,220 8.6206 2.819 2.809 2.816 2.793 2.949 206,414,456 2.8660 -4.50%
2013-08-19 0 8.880 8.870 8.880 8.800 9.000 54,585,690 486,557,847 8.9137 2.952 2.949 2.952 2.926 2.992 164,187,133 2.9634 -1.22%
2013-08-16 0 8.990 8.990 9.000 8.500 9.300 180,428,942 1,608,952,545 8.9174 2.989 2.989 2.992 2.826 3.092 542,708,368 2.9647 3.10%
2013-08-15 0 8.720 8.720 8.730 8.620 8.950 197,401,154 1,712,215,812 8.6738 2.899 2.899 2.902 2.866 2.976 593,758,723 2.8837 2.35%
2013-08-13 0 8.520 8.490 8.500 8.060 8.800 207,756,251 1,767,319,000 8.5067 2.833 2.823 2.826 2.680 2.926 624,905,598 2.8281 5.32%
2013-08-12 0 8.090 8.070 8.090 7.530 8.090 165,105,864 1,316,794,455 7.9755 2.690 2.683 2.690 2.503 2.690 496,618,408 2.6515 7.44%
2013-08-09 0 7.530 7.530 7.550 7.450 7.620 55,691,295 420,865,513 7.5571 2.503 2.503 2.510 2.477 2.533 167,512,659 2.5124 1.48%
2013-08-08 0 7.420 7.400 7.410 7.370 7.570 101,497,570 755,536,034 7.4439 2.467 2.460 2.464 2.450 2.517 305,292,377 2.4748 -1.46%
2013-08-07 0 7.530 7.530 7.540 7.510 7.710 71,352,754 541,894,108 7.5946 2.503 2.503 2.507 2.497 2.563 214,620,428 2.5249 -2.21%
2013-08-06 0 7.700 7.700 7.710 7.630 7.780 43,561,359 334,663,425 7.6826 2.560 2.560 2.563 2.537 2.587 131,027,283 2.5542 -1.03%
2013-08-05 0 7.780 7.780 7.790 7.720 7.860 36,827,378 286,121,550 7.7693 2.587 2.587 2.590 2.567 2.613 110,772,285 2.5830 0.39%
2013-08-02 0 7.750 7.750 7.770 7.730 7.950 36,686,143 287,014,525 7.8235 2.577 2.577 2.583 2.570 2.643 110,347,467 2.6010 -0.90%
2013-08-01 0 7.820 7.820 7.840 7.720 7.990 60,458,144 473,238,108 7.8275 2.600 2.600 2.606 2.567 2.656 181,850,762 2.6023 -0.26%
2013-07-31 0 7.840 7.840 7.850 7.800 8.030 35,413,133 280,331,526 7.9160 2.606 2.606 2.610 2.593 2.670 106,518,408 2.6318 -0.38%
2013-07-30 0 7.870 7.870 7.880 7.660 7.960 46,490,972 365,586,972 7.8636 2.616 2.616 2.620 2.547 2.646 139,839,204 2.6143 2.34%
2013-07-29 0 7.690 7.680 7.690 7.610 7.780 37,940,117 291,174,530 7.6746 2.557 2.553 2.557 2.530 2.587 114,119,269 2.5515 -0.52%
2013-07-26 0 7.730 7.730 7.740 7.650 7.960 35,228,300 274,698,616 7.7977 2.570 2.570 2.573 2.543 2.646 105,962,453 2.5924 -0.13%
2013-07-25 0 7.740 7.740 7.750 7.730 7.840 41,735,744 324,432,210 7.7735 2.573 2.573 2.577 2.570 2.606 125,536,055 2.5844 -0.64%
2013-07-24 0 7.790 7.790 7.800 7.650 7.980 70,207,930 544,488,849 7.7554 2.590 2.590 2.593 2.543 2.653 211,176,936 2.5784 -2.01%
2013-07-23 0 7.950 7.930 7.940 7.830 8.040 59,607,895 474,485,722 7.9601 2.643 2.636 2.640 2.603 2.673 179,293,317 2.6464 2.19%
2013-07-22 0 7.780 7.770 7.780 7.500 7.800 53,333,266 406,908,549 7.6295 2.587 2.583 2.587 2.493 2.593 160,419,994 2.5365 -0.77%
2013-07-19 0 7.840 7.840 7.850 7.820 8.170 96,073,637 761,165,613 7.9227 2.606 2.606 2.610 2.600 2.716 288,977,845 2.6340 -4.04%
2013-07-18 0 8.170 8.160 8.180 8.060 8.370 31,605,271 257,901,234 8.1601 2.716 2.713 2.720 2.680 2.783 95,064,821 2.7129 -0.97%
2013-07-17 0 8.250 8.250 8.270 7.950 8.320 72,493,212 594,446,010 8.2000 2.743 2.743 2.749 2.643 2.766 218,050,787 2.7262 2.48%
2013-07-16 0 8.050 8.050 8.060 7.870 8.090 41,144,195 329,283,775 8.0032 2.676 2.676 2.680 2.616 2.690 123,756,747 2.6607 0.37%
2013-07-15 0 8.020 8.000 8.030 7.880 8.170 48,335,725 388,573,768 8.0391 2.666 2.660 2.670 2.620 2.716 145,387,997 2.6727 0.75%
2013-07-12 0 7.960 7.940 7.950 7.880 8.150 82,846,280 660,822,347 7.9765 2.646 2.640 2.643 2.620 2.710 249,191,559 2.6519 -2.33%
2013-07-11 0 8.150 8.150 8.160 7.720 8.250 154,844,238 1,239,580,682 8.0053 2.710 2.710 2.713 2.567 2.743 465,752,682 2.6615 6.96%
2013-07-10 0 7.620 7.630 7.640 7.350 7.740 77,159,457 584,223,456 7.5716 2.533 2.537 2.540 2.444 2.573 232,086,286 2.5173 1.33%
2013-07-09 0 7.520 7.520 7.530 7.420 7.590 39,376,623 295,364,844 7.5010 2.500 2.500 2.503 2.467 2.523 118,440,105 2.4938 0.53%
2013-07-08 0 7.480 7.460 7.480 7.200 7.550 55,936,795 417,423,105 7.4624 2.487 2.480 2.487 2.394 2.510 168,251,093 2.4810 -1.06%
2013-07-05 0 7.560 7.550 7.560 7.390 7.640 56,851,812 429,162,223 7.5488 2.513 2.510 2.513 2.457 2.540 171,003,353 2.5097 3.56%
2013-07-04 0 7.300 7.300 7.310 7.010 7.410 104,181,710 752,790,587 7.2257 2.427 2.427 2.430 2.331 2.464 313,365,944 2.4023 1.25%
2013-07-03 0 7.210 7.210 7.220 7.160 7.530 104,481,699 760,129,613 7.2752 2.397 2.397 2.400 2.380 2.503 314,268,275 2.4187 -4.25%
2013-07-02 0 7.530 7.520 7.540 7.340 7.750 93,624,757 701,855,312 7.4965 2.503 2.500 2.507 2.440 2.577 281,611,911 2.4923 -0.79%
2013-06-28 0 7.590 7.590 7.600 7.460 7.800 183,006,898 1,389,989,209 7.5953 2.523 2.523 2.527 2.480 2.593 550,462,547 2.5251 -1.56%
2013-06-27 0 7.710 7.700 7.710 7.630 8.090 107,474,022 843,271,673 7.8463 2.563 2.560 2.563 2.537 2.690 323,268,820 2.6086 -2.41%
2013-06-26 0 7.900 7.890 7.900 7.630 7.970 187,020,603 1,459,953,761 7.8064 2.626 2.623 2.626 2.537 2.650 562,535,285 2.5953 6.33%
2013-06-25 0 7.430 7.410 7.440 6.880 7.470 174,951,646 1,266,439,449 7.2388 2.470 2.464 2.474 2.287 2.483 526,233,326 2.4066 2.91%
2013-06-24 0 7.220 7.220 7.230 7.190 7.720 193,984,172 1,423,047,304 7.3359 2.400 2.400 2.404 2.390 2.567 583,480,855 2.4389 -8.03%
2013-06-21 0 7.850 7.820 7.830 7.620 8.020 233,053,909 1,823,979,405 7.8264 2.610 2.600 2.603 2.533 2.666 700,997,884 2.6020 -2.12%
2013-06-20 0 8.020 8.020 8.030 8.010 8.400 129,944,183 1,052,745,701 8.1015 2.666 2.666 2.670 2.663 2.793 390,856,338 2.6934 -6.31%
2013-06-19 0 8.560 8.560 8.570 8.350 8.670 53,608,739 456,089,380 8.5077 2.846 2.846 2.849 2.776 2.882 161,248,583 2.8285 0.69%
2013-06-18 0 8.690 8.670 8.680 8.550 8.850 52,202,152 452,553,433 8.6692 2.826 2.820 2.823 2.781 2.878 160,508,399 2.8195 -0.69%
2013-06-17 0 8.750 8.750 8.760 8.730 9.140 45,903,100 407,497,181 8.8773 2.846 2.846 2.849 2.839 2.973 141,140,409 2.8872 0.46%
2013-06-14 0 8.710 8.690 8.710 8.650 8.850 49,667,407 434,571,732 8.7496 2.833 2.826 2.833 2.813 2.878 152,714,700 2.8456 1.52%
2013-06-13 0 8.580 8.590 8.600 8.410 8.880 87,633,067 747,518,650 8.5301 2.790 2.794 2.797 2.735 2.888 269,449,491 2.7742 -3.05%
2013-06-11 0 8.850 8.810 8.830 8.750 9.020 39,389,501 348,318,105 8.8429 2.878 2.865 2.872 2.846 2.934 121,112,741 2.8760 -1.78%
2013-06-10 0 9.010 9.000 9.010 8.810 9.050 34,304,763 306,857,559 8.9450 2.930 2.927 2.930 2.865 2.943 105,478,460 2.9092 0.45%
2013-06-07 0 8.970 8.960 8.970 8.830 9.180 52,532,148 471,525,559 8.9759 2.917 2.914 2.917 2.872 2.986 161,523,053 2.9192 -0.99%
2013-06-06 0 9.060 9.050 9.060 9.020 9.270 72,975,781 661,728,674 9.0678 2.947 2.943 2.947 2.934 3.015 224,382,048 2.9491 -2.79%
2013-06-05 0 9.320 9.320 9.330 9.210 9.600 48,147,304 449,614,766 9.3383 3.031 3.031 3.034 2.995 3.122 148,040,768 3.0371 -3.12%
2013-06-04 0 9.620 9.610 9.620 9.480 9.640 15,806,514 151,567,673 9.5889 3.129 3.125 3.129 3.083 3.135 48,601,028 3.1186 1.26%
2013-06-03 0 9.500 9.490 9.500 9.450 9.640 24,383,750 232,476,088 9.5341 3.090 3.086 3.090 3.073 3.135 74,973,857 3.1008 -0.11%
2013-05-31 0 9.510 9.580 9.620 9.450 9.680 63,036,997 601,589,855 9.5434 3.093 3.116 3.129 3.073 3.148 193,822,804 3.1038 -1.35%
2013-05-30 0 9.640 9.640 9.650 9.500 9.830 37,448,668 360,282,175 9.6207 3.135 3.135 3.138 3.090 3.197 115,145,171 3.1289 -1.33%
2013-05-29 0 9.770 9.770 9.810 9.730 10.02 32,015,442 316,044,532 9.8716 3.177 3.177 3.191 3.164 3.259 98,439,377 3.2105 -1.51%
2013-05-28 0 9.920 9.900 9.920 9.600 10.02 26,178,900 258,074,278 9.8581 3.226 3.220 3.226 3.122 3.259 80,493,489 3.2062 2.48%
2013-05-27 0 9.680 9.660 9.680 9.560 9.720 21,690,925 209,332,033 9.6507 3.148 3.142 3.148 3.109 3.161 66,694,102 3.1387 0.52%
2013-05-24 0 9.630 9.630 9.650 9.500 9.820 35,935,492 346,982,897 9.6557 3.132 3.132 3.138 3.090 3.194 110,492,538 3.1403 -0.93%
2013-05-23 0 9.720 9.710 9.740 9.610 10.08 56,459,955 549,142,168 9.7262 3.161 3.158 3.168 3.125 3.278 173,600,065 3.1633 -3.38%
2013-05-22 0 10.06 10.02 10.06 9.810 10.38 29,929,064 298,078,827 9.9595 3.272 3.259 3.272 3.191 3.376 92,024,293 3.2391 -0.20%
2013-05-21 0 10.08 10.06 10.10 10.02 10.26 19,858,159 200,690,165 10.106 3.278 3.272 3.285 3.259 3.337 61,058,810 3.2868 -0.98%
2013-05-20 0 10.18 10.16 10.18 10.16 10.40 40,161,420 413,665,921 10.300 3.311 3.304 3.311 3.304 3.382 123,486,197 3.3499 1.60%
2013-05-16 0 10.02 10.02 10.04 9.930 10.24 29,376,200 296,855,561 10.105 3.259 3.259 3.265 3.230 3.330 90,324,376 3.2865 -0.40%
2013-05-15 0 10.06 10.04 10.06 10.04 10.28 23,073,423 234,048,009 10.144 3.272 3.265 3.272 3.265 3.343 70,944,933 3.2990 0.00%
2013-05-14 0 10.06 10.06 10.08 9.980 10.26 33,079,792 333,365,869 10.078 3.272 3.272 3.278 3.246 3.337 101,711,984 3.2775 -0.20%
2013-05-13 0 10.08 10.06 10.08 10.02 10.60 59,176,138 605,395,976 10.230 3.278 3.272 3.278 3.259 3.447 181,951,640 3.3272 -5.26%
2013-05-10 0 10.64 10.64 10.66 10.38 10.68 31,000,231 328,904,015 10.610 3.460 3.460 3.467 3.376 3.473 95,317,860 3.4506 0.00%
2013-05-09 0 10.64 10.62 10.64 10.50 10.88 29,597,436 314,939,257 10.641 3.460 3.454 3.460 3.415 3.539 91,004,621 3.4607 -0.19%
2013-05-08 0 10.66 10.64 10.68 10.52 10.76 36,538,860 390,657,987 10.692 3.467 3.460 3.473 3.421 3.499 112,347,742 3.4772 1.52%
2013-05-07 0 10.50 10.48 10.52 10.42 10.68 36,427,833 384,284,853 10.549 3.415 3.408 3.421 3.389 3.473 112,006,362 3.4309 -0.94%
2013-05-06 0 10.60 10.60 10.62 10.34 10.68 47,791,741 504,375,102 10.554 3.447 3.447 3.454 3.363 3.473 146,947,502 3.4323 3.52%
2013-05-03 0 10.24 10.22 10.24 9.900 10.30 48,256,762 491,973,313 10.195 3.330 3.324 3.330 3.220 3.350 148,377,324 3.3157 3.23%
2013-05-02 0 9.920 9.930 9.940 9.670 9.940 35,933,439 352,142,393 9.7999 3.226 3.230 3.233 3.145 3.233 110,486,226 3.1872 -0.50%
2013-04-30 0 9.970 9.950 9.970 9.890 10.06 30,060,022 299,706,540 9.9703 3.243 3.236 3.243 3.217 3.272 92,426,956 3.2426 1.84%
2013-04-29 0 9.790 9.780 9.800 9.630 10.14 30,543,130 300,133,954 9.8266 3.184 3.181 3.187 3.132 3.298 93,912,391 3.1959 -2.00%
2013-04-26 0 9.990 9.980 9.990 9.870 10.20 91,926,649 919,633,218 10.004 3.249 3.246 3.249 3.210 3.317 282,651,168 3.2536 1.73%
2013-04-25 0 9.820 9.800 9.810 9.520 9.910 96,161,604 936,416,148 9.7379 3.194 3.187 3.191 3.096 3.223 295,672,582 3.1671 4.80%
2013-04-24 0 9.370 9.360 9.370 9.210 9.440 60,673,136 566,800,753 9.3419 3.047 3.044 3.047 2.995 3.070 186,554,530 3.0383 2.85%
2013-04-23 0 9.110 9.090 9.120 9.040 9.450 51,155,200 468,940,863 9.1670 2.963 2.956 2.966 2.940 3.073 157,289,287 2.9814 -2.46%
2013-04-22 0 9.340 9.350 9.370 9.150 9.460 50,800,165 475,521,453 9.3606 3.038 3.041 3.047 2.976 3.077 156,197,644 3.0444 -0.43%
2013-04-19 0 9.380 9.370 9.380 8.800 9.460 92,028,768 847,623,652 9.2104 3.051 3.047 3.051 2.862 3.077 282,965,158 2.9955 5.63%
2013-04-18 0 8.880 8.860 8.870 8.540 8.920 77,668,815 682,241,395 8.7840 2.888 2.882 2.885 2.777 2.901 238,811,939 2.8568 2.07%
2013-04-17 0 8.700 8.700 8.710 8.660 9.210 65,594,308 583,148,651 8.8902 2.830 2.830 2.833 2.816 2.995 201,685,887 2.8914 -3.97%
2013-04-16 0 9.060 9.050 9.070 8.930 9.130 48,905,287 441,091,581 9.0193 2.947 2.943 2.950 2.904 2.969 150,371,374 2.9333 -0.33%
2013-04-15 0 9.090 9.090 9.100 9.050 9.190 28,708,582 261,588,454 9.1119 2.956 2.956 2.960 2.943 2.989 88,271,620 2.9634 -0.22%
2013-04-12 0 9.110 9.100 9.120 9.080 9.390 39,125,818 357,683,288 9.1419 2.963 2.960 2.966 2.953 3.054 120,301,983 2.9732 -2.36%
2013-04-11 0 9.330 9.320 9.330 9.270 9.470 43,653,446 409,712,362 9.3856 3.034 3.031 3.034 3.015 3.080 134,223,293 3.0525 0.76%
2013-04-10 0 9.260 9.260 9.270 9.110 9.540 45,001,900 414,810,346 9.2176 3.012 3.012 3.015 2.963 3.103 138,369,447 2.9978 -2.11%
2013-04-09 0 9.460 9.460 9.470 9.280 9.490 46,097,003 434,896,710 9.4344 3.077 3.077 3.080 3.018 3.086 141,736,612 3.0683 3.39%
2013-04-08 0 9.150 9.140 9.180 9.010 9.300 34,948,906 319,021,848 9.1282 2.976 2.973 2.986 2.930 3.025 107,459,036 2.9688 0.55%
2013-04-05 0 9.100 9.100 9.110 8.880 9.530 58,012,224 527,764,896 9.0975 2.960 2.960 2.963 2.888 3.099 178,372,899 2.9588 -1.94%
2013-04-03 0 9.280 9.290 9.300 9.190 9.610 56,474,349 525,422,812 9.3037 3.018 3.021 3.025 2.989 3.125 173,644,323 3.0259 -2.11%
2013-04-02 0 9.480 9.480 9.490 9.220 9.680 119,477,292 1,128,377,205 9.4443 3.083 3.083 3.086 2.999 3.148 367,362,419 3.0716 -4.15%
2013-03-28 0 9.890 9.900 9.920 9.810 10.46 170,782,999 1,706,210,370 9.9905 3.217 3.220 3.226 3.191 3.402 525,114,476 3.2492 -7.91%
2013-03-27 0 10.74 10.72 10.76 10.40 10.80 29,909,784 320,187,947 10.705 3.493 3.486 3.499 3.382 3.512 91,965,012 3.4816 3.27%
2013-03-26 0 10.40 10.38 10.42 10.26 10.50 24,674,447 255,731,151 10.364 3.382 3.376 3.389 3.337 3.415 75,867,676 3.3708 -0.95%
2013-03-25 0 10.50 10.50 10.52 10.44 10.64 27,174,200 286,499,654 10.543 3.415 3.415 3.421 3.395 3.460 83,553,784 3.4289 1.16%
2013-03-22 0 10.38 10.36 10.38 10.28 10.56 30,865,146 320,434,771 10.382 3.376 3.369 3.376 3.343 3.434 94,902,508 3.3765 -0.95%
2013-03-21 0 10.48 10.46 10.50 10.46 10.74 44,694,800 472,586,742 10.574 3.408 3.402 3.415 3.402 3.493 137,425,192 3.4389 -2.06%
2013-03-20 0 10.70 10.70 10.74 10.06 10.82 64,391,132 682,155,193 10.594 3.480 3.480 3.493 3.272 3.519 197,986,426 3.4455 5.73%
2013-03-19 0 10.12 10.10 10.12 10.08 10.32 25,095,079 255,064,030 10.164 3.291 3.285 3.291 3.278 3.356 77,161,013 3.3056 -0.39%
2013-03-18 0 10.16 10.16 10.18 10.00 10.26 40,796,508 412,755,581 10.117 3.304 3.304 3.311 3.252 3.337 125,438,932 3.2905 -0.59%
2013-03-15 0 10.22 10.18 10.24 10.16 10.70 76,340,187 791,919,638 10.374 3.324 3.311 3.330 3.304 3.480 234,726,744 3.3738 -2.48%
2013-03-14 0 10.48 10.46 10.48 10.10 10.54 46,375,678 479,108,007 10.331 3.408 3.402 3.408 3.285 3.428 142,593,467 3.3600 1.16%
2013-03-13 0 10.36 10.36 10.38 10.34 10.78 49,993,429 524,839,158 10.498 3.369 3.369 3.376 3.363 3.506 153,717,135 3.4143 -2.45%
2013-03-12 0 10.62 10.58 10.60 10.58 11.04 53,950,852 584,894,405 10.841 3.454 3.441 3.447 3.441 3.591 165,885,209 3.5259 -1.67%
2013-03-11 0 10.80 10.76 10.78 10.76 11.18 27,848,654 305,114,617 10.956 3.512 3.499 3.506 3.499 3.636 85,627,559 3.5633 -1.10%
2013-03-08 0 10.92 10.94 10.96 10.90 11.12 27,995,682 307,958,089 11.000 3.552 3.558 3.565 3.545 3.617 86,079,633 3.5776 0.92%
2013-03-07 0 10.82 10.84 10.86 10.66 11.00 27,555,400 298,634,784 10.838 3.519 3.525 3.532 3.467 3.578 84,725,877 3.5247 -1.10%
2013-03-06 0 10.94 10.94 10.96 10.76 11.10 46,367,348 507,255,223 10.940 3.558 3.558 3.565 3.499 3.610 142,567,854 3.5580 2.82%
2013-03-05 0 10.64 10.62 10.64 10.30 10.82 56,076,707 594,820,240 10.607 3.460 3.454 3.460 3.350 3.519 172,421,674 3.4498 3.30%
2013-03-04 0 10.30 10.30 10.32 10.14 10.68 46,934,632 482,855,034 10.288 3.350 3.350 3.356 3.298 3.473 144,312,109 3.3459 -4.10%
2013-03-01 0 10.74 10.72 10.74 10.66 10.90 37,371,700 402,636,106 10.774 3.493 3.486 3.493 3.467 3.545 114,908,514 3.5040 -0.56%
2013-02-28 0 10.80 10.76 10.78 10.46 10.82 53,540,176 570,571,829 10.657 3.512 3.499 3.506 3.402 3.519 164,622,484 3.4659 4.45%
2013-02-27 0 10.34 10.34 10.36 10.20 10.38 29,396,533 302,900,505 10.304 3.363 3.363 3.369 3.317 3.376 90,386,895 3.3512 2.17%
2013-02-26 0 10.12 10.10 10.12 10.00 10.44 57,422,756 587,600,092 10.233 3.291 3.285 3.291 3.252 3.395 176,560,434 3.3280 -0.98%
2013-02-25 0 10.22 10.20 10.22 10.14 10.48 30,177,200 309,819,631 10.267 3.324 3.317 3.324 3.298 3.408 92,787,249 3.3390 0.99%
2013-02-22 0 10.12 10.10 10.12 9.970 10.34 65,885,417 669,981,073 10.169 3.291 3.285 3.291 3.243 3.363 202,580,974 3.3072 -1.75%
2013-02-21 0 10.30 10.28 10.30 10.20 10.68 77,430,765 804,289,665 10.387 3.350 3.343 3.350 3.317 3.473 238,079,995 3.3782 -5.33%
2013-02-20 0 10.88 10.86 10.90 10.56 10.90 42,101,583 451,434,911 10.723 3.539 3.532 3.545 3.434 3.545 129,451,707 3.4873 2.45%
2013-02-19 0 10.62 10.62 10.64 10.60 11.08 34,519,570 372,693,868 10.797 3.454 3.454 3.460 3.447 3.604 106,138,937 3.5114 -3.10%
2013-02-18 0 10.96 10.94 10.96 10.84 11.36 27,086,515 299,591,555 11.061 3.565 3.558 3.565 3.525 3.695 83,284,175 3.5972 -2.14%
2013-02-15 0 11.20 11.20 11.22 11.12 11.42 21,636,025 243,195,910 11.240 3.643 3.643 3.649 3.617 3.714 66,525,298 3.6557 -1.23%
2013-02-14 0 11.34 11.34 11.36 10.72 11.50 35,885,577 404,219,517 11.264 3.688 3.688 3.695 3.486 3.740 110,339,062 3.6634 5.78%
2013-02-08 0 10.72 10.70 10.72 10.56 10.92 74,252,056 799,089,649 10.762 3.486 3.480 3.486 3.434 3.552 228,306,270 3.5001 -2.55%
2013-02-07 0 11.00 10.98 11.00 10.96 11.60 59,752,822 668,675,885 11.191 3.578 3.571 3.578 3.565 3.773 183,724,797 3.6396 -5.17%
2013-02-06 0 11.60 11.58 11.60 11.44 11.72 49,654,744 574,392,536 11.568 3.773 3.766 3.773 3.721 3.812 152,675,764 3.7622 1.93%
2013-02-05 0 11.38 11.36 11.40 11.34 11.88 98,831,813 1,146,720,339 11.603 3.701 3.695 3.708 3.688 3.864 303,882,799 3.7736 -5.79%
2013-02-04 0 12.08 12.08 12.10 11.80 12.32 74,051,710 897,996,909 12.127 3.929 3.929 3.935 3.838 4.007 227,690,257 3.9439 2.72%
2013-02-01 0 11.76 11.76 11.78 10.96 11.80 52,998,431 606,169,186 11.438 3.825 3.825 3.831 3.565 3.838 162,956,755 3.7198 5.57%
2013-01-31 0 11.14 11.16 11.18 10.92 11.40 49,849,700 556,238,946 11.158 3.623 3.630 3.636 3.552 3.708 153,275,205 3.6290 -1.42%
2013-01-30 0 11.30 11.30 11.32 11.30 11.62 39,958,104 457,810,749 11.457 3.675 3.675 3.682 3.675 3.779 122,861,052 3.7262 -1.05%
2013-01-29 0 11.42 11.42 11.44 11.12 11.60 53,299,959 607,441,939 11.397 3.714 3.714 3.721 3.617 3.773 163,883,877 3.7065 1.96%
2013-01-28 0 11.20 11.20 11.22 10.58 11.24 49,283,128 546,054,445 11.080 3.643 3.643 3.649 3.441 3.656 151,533,139 3.6035 3.13%
2013-01-25 0 10.86 10.84 10.88 10.72 11.20 51,902,176 568,338,816 10.950 3.532 3.525 3.539 3.486 3.643 159,586,049 3.5613 -2.51%
2013-01-24 0 11.14 11.14 11.16 10.70 11.26 60,621,850 669,486,360 11.044 3.623 3.623 3.630 3.480 3.662 186,396,838 3.5917 2.20%
2013-01-23 0 10.90 10.90 10.94 10.56 10.94 41,485,268 446,689,205 10.767 3.545 3.545 3.558 3.434 3.558 127,556,694 3.5019 3.02%
2013-01-22 0 10.58 10.58 10.60 10.34 11.00 61,724,216 662,399,389 10.732 3.441 3.441 3.447 3.363 3.578 189,786,334 3.4902 1.34%
2013-01-21 0 10.44 10.44 10.46 10.34 10.64 32,305,384 337,290,602 10.441 3.395 3.395 3.402 3.363 3.460 99,330,875 3.3956 -0.38%
2013-01-18 0 10.48 10.48 10.50 10.00 10.50 45,642,095 470,210,917 10.302 3.408 3.408 3.415 3.252 3.415 140,337,885 3.3506 5.01%
2013-01-17 0 9.980 9.970 10.00 9.800 10.08 21,732,828 217,143,114 9.9915 3.246 3.243 3.252 3.187 3.278 66,822,943 3.2495 -0.20%
2013-01-16 0 10.00 10.00 10.02 9.810 10.02 37,195,562 368,949,605 9.9192 3.252 3.252 3.259 3.191 3.259 114,366,935 3.2260 -0.99%
2013-01-15 0 10.10 10.06 10.08 9.860 10.26 48,919,622 492,591,312 10.069 3.285 3.272 3.278 3.207 3.337 150,415,450 3.2749 2.43%
2013-01-14 0 9.860 9.850 9.880 9.350 9.920 52,571,224 513,073,670 9.7596 3.207 3.204 3.213 3.041 3.226 161,643,202 3.1741 4.12%
2013-01-11 0 9.470 9.460 9.470 9.430 9.780 20,623,034 196,954,595 9.5502 3.080 3.077 3.080 3.067 3.181 63,410,607 3.1060 -1.66%
2013-01-10 0 9.630 9.610 9.640 9.450 9.680 23,581,173 226,257,406 9.5948 3.132 3.125 3.135 3.073 3.148 72,506,136 3.1205 1.26%
2013-01-09 0 9.510 9.500 9.510 9.310 9.590 26,553,260 252,335,194 9.5030 3.093 3.090 3.093 3.028 3.119 81,644,551 3.0907 2.48%
2013-01-08 0 9.280 9.260 9.270 9.260 9.740 36,779,386 345,875,416 9.4041 3.018 3.012 3.015 3.012 3.168 113,087,299 3.0585 -4.13%
2013-01-07 0 9.680 9.660 9.680 9.440 9.780 25,478,048 245,363,361 9.6304 3.148 3.142 3.148 3.070 3.181 78,338,546 3.1321 1.57%
2013-01-04 0 9.530 9.530 9.540 9.360 9.620 30,385,392 288,919,159 9.5085 3.099 3.099 3.103 3.044 3.129 93,427,386 3.0924 -0.73%
2013-01-03 0 9.600 9.590 9.600 9.550 9.830 62,419,005 602,472,959 9.6521 3.122 3.119 3.122 3.106 3.197 191,922,635 3.1391 -1.84%
2013-01-02 0 9.780 9.740 9.760 9.020 9.800 77,520,223 734,174,451 9.4707 3.181 3.168 3.174 2.934 3.187 238,355,056 3.0802 9.15%
2012-12-31 0 8.960 8.950 8.980 8.690 9.000 26,691,740 237,198,533 8.8866 2.914 2.911 2.921 2.826 2.927 82,070,342 2.8902 2.28%
2012-12-28 0 8.760 8.740 8.760 8.630 8.850 26,827,400 234,718,537 8.7492 2.849 2.843 2.849 2.807 2.878 82,487,462 2.8455 0.23%
2012-12-27 0 8.740 8.720 8.740 8.620 8.870 28,365,965 248,989,181 8.7777 2.843 2.836 2.843 2.803 2.885 87,218,160 2.8548 2.82%
2012-12-24 0 8.500 8.490 8.500 8.380 8.530 13,859,020 117,404,504 8.4713 2.764 2.761 2.764 2.725 2.774 42,612,977 2.7551 1.80%
2012-12-21 0 8.350 8.340 8.350 8.340 8.480 63,485,000 531,581,064 8.3733 2.716 2.712 2.716 2.712 2.758 195,200,299 2.7233 -2.00%
2012-12-20 0 8.520 8.500 8.510 8.490 8.630 37,401,000 318,978,416 8.5286 2.771 2.764 2.768 2.761 2.807 114,998,604 2.7738 -0.58%
2012-12-19 0 8.570 8.550 8.580 8.460 8.700 39,097,763 335,412,978 8.5788 2.787 2.781 2.790 2.751 2.830 120,215,721 2.7901 -1.27%
2012-12-18 0 8.680 8.670 8.710 8.660 8.770 32,673,178 285,157,583 8.7276 2.823 2.820 2.833 2.816 2.852 100,461,749 2.8385 -0.46%
2012-12-17 0 8.720 8.690 8.720 8.560 8.800 58,013,939 505,729,841 8.7174 2.836 2.826 2.836 2.784 2.862 178,378,172 2.8352 0.81%
2012-12-14 0 8.650 8.640 8.650 8.340 8.670 63,302,422 545,661,682 8.6199 2.813 2.810 2.813 2.712 2.820 194,638,918 2.8035 2.25%
2012-12-13 0 8.460 8.450 8.460 8.370 8.560 37,148,390 314,769,442 8.4733 2.751 2.748 2.751 2.722 2.784 114,221,893 2.7558 -1.05%
2012-12-12 0 8.550 8.540 8.550 8.450 8.590 40,912,201 349,405,493 8.5404 2.781 2.777 2.781 2.748 2.794 125,794,658 2.7776 0.59%
2012-12-11 0 8.500 8.460 8.480 8.350 8.630 72,635,723 618,972,944 8.5216 2.764 2.751 2.758 2.716 2.807 223,336,455 2.7715 -0.58%
2012-12-10 0 8.550 8.540 8.550 8.240 8.590 78,626,466 669,250,192 8.5118 2.781 2.777 2.781 2.680 2.794 241,756,473 2.7683 4.14%
2012-12-07 0 8.210 8.180 8.200 8.080 8.400 70,018,200 578,242,930 8.2585 2.670 2.660 2.667 2.628 2.732 215,288,235 2.6859 -0.24%
2012-12-06 0 8.230 8.230 8.240 7.990 8.240 58,974,305 477,108,603 8.0901 2.677 2.677 2.680 2.599 2.680 181,331,054 2.6311 3.00%
2012-12-05 0 7.990 7.970 7.980 7.530 8.000 65,517,854 513,642,985 7.8397 2.599 2.592 2.595 2.449 2.602 201,450,811 2.5497 5.13%
2012-12-04 0 7.600 7.580 7.590 7.360 7.670 37,419,372 281,191,743 7.5146 2.472 2.465 2.468 2.394 2.495 115,055,094 2.4440 1.20%
2012-12-03 0 7.510 7.480 7.500 7.410 7.770 30,186,447 228,842,672 7.5810 2.442 2.433 2.439 2.410 2.527 92,815,681 2.4656 -1.18%
2012-11-30 0 7.600 7.600 7.620 7.500 7.720 40,764,594 311,136,908 7.6325 2.472 2.472 2.478 2.439 2.511 125,340,804 2.4823 1.47%
2012-11-29 0 7.490 7.490 7.500 7.410 7.500 20,063,649 149,458,290 7.4492 2.436 2.436 2.439 2.410 2.439 61,690,640 2.4227 1.22%
2012-11-28 0 7.400 7.390 7.400 7.290 7.510 23,567,717 173,834,823 7.3760 2.407 2.403 2.407 2.371 2.442 72,464,762 2.3989 -1.07%
2012-11-27 0 7.480 7.460 7.470 7.420 7.530 36,064,752 269,587,118 7.4751 2.433 2.426 2.429 2.413 2.449 110,889,980 2.4311 1.36%
2012-11-26 0 7.380 7.370 7.390 7.280 7.450 18,778,606 137,939,280 7.3456 2.400 2.397 2.403 2.368 2.423 57,739,458 2.3890 -0.81%
2012-11-23 0 7.440 7.430 7.440 7.340 7.440 18,870,900 139,696,079 7.4027 2.420 2.416 2.420 2.387 2.420 58,023,239 2.4076 0.81%
2012-11-22 0 7.380 7.370 7.390 7.280 7.400 17,494,461 128,913,005 7.3688 2.400 2.397 2.403 2.368 2.407 53,791,038 2.3966 0.82%
2012-11-21 0 7.320 7.320 7.340 7.190 7.350 32,658,200 237,599,023 7.2753 2.381 2.381 2.387 2.338 2.390 100,415,695 2.3662 1.10%
2012-11-20 0 7.240 7.230 7.240 7.190 7.300 24,253,114 175,742,390 7.2462 2.355 2.351 2.355 2.338 2.374 74,572,184 2.3567 1.26%
2012-11-19 0 7.150 7.140 7.160 7.060 7.200 26,304,600 187,960,437 7.1455 2.325 2.322 2.329 2.296 2.342 80,879,984 2.3239 0.56%
2012-11-16 0 7.110 7.080 7.100 7.060 7.210 18,617,613 132,284,962 7.1054 2.312 2.303 2.309 2.296 2.345 57,244,446 2.3109 0.28%
2012-11-15 0 7.090 7.100 7.110 7.060 7.210 31,873,380 226,900,043 7.1188 2.306 2.309 2.312 2.296 2.345 98,002,573 2.3152 -2.61%
2012-11-14 0 7.280 7.270 7.290 7.180 7.300 31,220,000 225,729,823 7.2303 2.368 2.364 2.371 2.335 2.374 95,993,595 2.3515 1.68%
2012-11-13 0 7.160 7.160 7.170 7.150 7.340 37,066,096 267,719,677 7.2228 2.329 2.329 2.332 2.325 2.387 113,968,859 2.3491 -2.72%
2012-11-12 0 7.360 7.360 7.370 7.240 7.440 20,265,258 148,891,531 7.3471 2.394 2.394 2.397 2.355 2.420 62,310,537 2.3895 1.52%
2012-11-09 0 7.250 7.240 7.250 7.220 7.320 33,050,638 240,377,818 7.2730 2.358 2.355 2.358 2.348 2.381 101,622,343 2.3654 -1.09%
2012-11-08 0 7.330 7.310 7.320 7.280 7.480 33,943,900 250,605,702 7.3829 2.384 2.377 2.381 2.368 2.433 104,368,897 2.4012 -2.40%
2012-11-07 0 7.510 7.500 7.510 7.340 7.520 30,714,854 229,291,343 7.4652 2.442 2.439 2.442 2.387 2.446 94,440,398 2.4279 0.81%
2012-11-06 0 7.450 7.450 7.460 7.350 7.500 23,437,389 174,107,736 7.4286 2.423 2.423 2.426 2.390 2.439 72,064,036 2.4160 -0.40%
2012-11-05 0 7.480 7.470 7.490 7.240 7.550 58,202,891 434,128,419 7.4589 2.433 2.429 2.436 2.355 2.455 178,959,152 2.4259 1.49%
2012-11-02 0 7.370 7.350 7.370 7.300 7.410 62,803,362 462,061,267 7.3573 2.397 2.390 2.397 2.374 2.410 193,104,435 2.3928 2.08%
2012-11-01 0 7.220 7.210 7.220 6.950 7.220 37,159,399 264,755,022 7.1248 2.348 2.345 2.348 2.260 2.348 114,255,742 2.3172 2.41%
2012-10-31 0 7.050 7.040 7.060 6.980 7.230 64,842,927 456,847,693 7.0455 2.293 2.290 2.296 2.270 2.351 199,375,581 2.2914 -1.40%
2012-10-30 0 7.150 7.130 7.150 7.110 7.350 41,806,300 300,574,774 7.1897 2.325 2.319 2.325 2.312 2.390 128,543,786 2.3383 -2.72%
2012-10-29 0 7.350 7.340 7.370 7.050 7.370 56,316,000 409,555,543 7.2725 2.390 2.387 2.397 2.293 2.397 173,157,440 2.3652 2.51%
2012-10-26 0 7.170 7.150 7.160 7.020 7.200 61,330,400 437,952,776 7.1409 2.332 2.325 2.329 2.283 2.342 188,575,450 2.3224 1.41%
2012-10-25 0 7.070 7.040 7.070 6.950 7.080 35,335,793 248,049,536 7.0198 2.299 2.290 2.299 2.260 2.303 108,648,616 2.2830 0.86%
2012-10-24 0 7.010 7.010 7.020 6.910 7.080 42,431,400 296,821,809 6.9953 2.280 2.280 2.283 2.247 2.303 130,465,811 2.2751 -1.13%
2012-10-22 0 7.090 7.070 7.090 7.020 7.120 34,464,230 243,529,150 7.0661 2.306 2.299 2.306 2.283 2.316 105,968,780 2.2981 -0.42%
2012-10-19 0 7.120 7.100 7.110 7.010 7.140 44,139,800 313,142,498 7.0943 2.316 2.309 2.312 2.280 2.322 135,718,708 2.3073 0.85%
2012-10-18 0 7.060 7.070 7.080 6.910 7.090 53,350,042 374,709,983 7.0236 2.296 2.299 2.303 2.247 2.306 164,037,870 2.2843 2.32%
2012-10-17 0 6.900 6.880 6.900 6.770 6.940 71,651,126 493,239,187 6.8839 2.244 2.238 2.244 2.202 2.257 220,309,069 2.2389 3.45%
2012-10-16 0 6.670 6.670 6.680 6.520 6.710 38,471,712 254,772,233 6.6223 2.169 2.169 2.173 2.120 2.182 118,290,773 2.1538 -0.15%
2012-10-15 0 6.680 6.670 6.680 6.610 6.700 28,690,469 190,835,807 6.6515 2.173 2.169 2.173 2.150 2.179 88,215,927 2.1633 0.45%
2012-10-12 0 6.650 6.630 6.650 6.510 6.680 64,832,391 428,660,333 6.6118 2.163 2.156 2.163 2.117 2.173 199,343,186 2.1504 2.78%
2012-10-11 0 6.470 6.460 6.470 6.250 6.470 58,391,386 375,389,277 6.4288 2.104 2.101 2.104 2.033 2.104 179,538,726 2.0909 2.37%
2012-10-10 0 6.320 6.320 6.330 6.210 6.350 30,222,190 189,856,412 6.2820 2.055 2.055 2.059 2.020 2.065 92,925,581 2.0431 0.16%
2012-10-09 0 6.310 6.310 6.320 6.180 6.360 45,997,594 290,374,692 6.3128 2.052 2.052 2.055 2.010 2.068 141,430,954 2.0531 1.77%
2012-10-08 0 6.200 6.190 6.200 6.140 6.250 27,569,570 170,667,802 6.1904 2.016 2.013 2.016 1.997 2.033 84,769,447 2.0133 -1.12%
2012-10-05 0 6.270 6.280 6.290 6.180 6.310 27,051,351 169,279,336 6.2577 2.039 2.042 2.046 2.010 2.052 83,176,054 2.0352 1.13%
2012-10-04 0 6.200 6.190 6.200 6.100 6.220 19,181,680 118,517,530 6.1787 2.016 2.013 2.016 1.984 2.023 58,978,809 2.0095 0.81%
2012-10-03 0 6.150 6.140 6.150 6.110 6.230 22,830,682 140,725,990 6.1639 2.000 1.997 2.000 1.987 2.026 70,198,566 2.0047 0.49%
2012-09-28 0 6.120 6.100 6.120 6.050 6.170 38,842,032 238,003,697 6.1275 1.990 1.984 1.990 1.968 2.007 119,429,413 1.9928 0.82%
2012-09-27 0 6.070 6.060 6.070 5.890 6.120 38,819,266 234,678,837 6.0454 1.974 1.971 1.974 1.916 1.990 119,359,413 1.9662 3.06%
2012-09-26 0 5.890 5.880 5.890 5.880 6.000 36,152,374 213,677,930 5.9105 1.916 1.912 1.916 1.912 1.951 111,159,396 1.9223 -1.83%
2012-09-25 0 6.000 5.990 6.000 5.960 6.120 26,228,463 157,605,482 6.0089 1.951 1.948 1.951 1.938 1.990 80,645,882 1.9543 -1.48%
2012-09-24 0 6.090 6.080 6.090 6.060 6.160 33,738,804 205,648,094 6.0953 1.981 1.977 1.981 1.971 2.003 103,738,279 1.9824 -0.98%
2012-09-21 0 6.150 6.070 6.080 6.070 6.210 54,146,563 332,071,835 6.1328 2.000 1.974 1.977 1.974 2.020 166,486,970 1.9946 0.99%
2012-09-20 0 6.090 6.070 6.120 6.060 6.350 39,361,501 242,001,899 6.1482 1.981 1.974 1.990 1.971 2.065 121,026,648 1.9996 -3.49%
2012-09-19 0 6.310 6.270 6.310 6.190 6.330 44,999,588 281,573,691 6.2573 2.052 2.039 2.052 2.013 2.059 138,362,338 2.0350 1.77%
2012-09-18 0 6.200 6.190 6.200 6.110 6.310 44,613,751 276,442,465 6.1964 2.016 2.013 2.016 1.987 2.052 137,175,987 2.0152 -1.74%
2012-09-17 0 6.310 6.300 6.310 6.260 6.460 44,182,448 279,903,887 6.3352 2.052 2.049 2.052 2.036 2.101 135,849,840 2.0604 -1.87%
2012-09-14 0 6.430 6.430 6.450 6.320 6.550 65,695,255 424,006,817 6.4541 2.091 2.091 2.098 2.055 2.130 201,996,274 2.0991 4.05%
2012-09-13 0 6.180 6.180 6.190 6.080 6.240 39,677,493 244,423,300 6.1603 2.010 2.010 2.013 1.977 2.029 121,998,244 2.0035 1.15%
2012-09-12 0 6.110 6.100 6.110 6.060 6.150 32,231,898 196,652,034 6.1012 1.987 1.984 1.987 1.971 2.000 99,104,925 1.9843 1.83%
2012-09-11 0 6.000 5.990 6.000 5.840 6.030 58,522,048 347,867,642 5.9442 1.951 1.948 1.951 1.899 1.961 179,940,479 1.9332 0.33%
2012-09-10 0 5.980 5.970 5.980 5.950 6.230 47,252,620 286,978,349 6.0733 1.945 1.942 1.945 1.935 2.026 145,289,841 1.9752 -2.45%
2012-09-07 0 6.130 6.130 6.140 5.900 6.180 72,088,031 438,144,064 6.0779 1.994 1.994 1.997 1.919 2.010 221,652,441 1.9767 6.06%
2012-09-06 0 5.780 5.750 5.780 5.600 5.850 119,759,049 687,115,960 5.7375 1.880 1.870 1.880 1.821 1.903 368,228,750 1.8660 0.00%
2012-09-05 0 5.780 5.770 5.780 5.350 5.900 212,988,025 1,204,899,441 5.6571 1.880 1.877 1.880 1.740 1.919 654,884,244 1.8399 -3.67%
2012-09-04 0 6.000 5.990 6.000 5.990 6.230 57,527,066 350,186,595 6.0873 1.951 1.948 1.951 1.948 2.026 176,881,161 1.9798 -3.85%
2012-09-03 0 6.240 6.230 6.240 6.210 6.390 40,249,552 252,439,867 6.2719 2.029 2.026 2.029 2.020 2.078 123,757,180 2.0398 -1.27%
2012-08-31 0 6.320 6.320 6.330 6.310 6.470 43,434,843 277,949,568 6.3992 2.055 2.055 2.059 2.052 2.104 133,551,144 2.0812 -1.10%
2012-08-30 0 6.390 6.390 6.400 6.380 6.570 69,663,654 448,706,383 6.4410 2.078 2.078 2.081 2.075 2.137 214,198,096 2.0948 -3.62%
2012-08-29 0 6.630 6.630 6.650 6.610 6.760 35,497,293 237,182,146 6.6817 2.156 2.156 2.163 2.150 2.199 109,145,187 2.1731 -1.72%
2012-08-28 0 6.930 6.920 6.940 6.870 6.980 43,476,050 300,866,305 6.9203 2.194 2.191 2.197 2.175 2.210 137,318,906 2.1910 0.43%
2012-08-27 0 6.900 6.890 6.900 6.890 7.040 23,390,100 162,541,714 6.9492 2.185 2.181 2.185 2.181 2.229 73,877,524 2.2002 -1.29%
2012-08-24 0 6.990 6.990 7.000 6.980 7.120 47,173,316 330,646,267 7.0092 2.213 2.213 2.216 2.210 2.254 148,996,703 2.2192 -2.51%
2012-08-23 0 7.170 7.160 7.180 7.100 7.220 14,665,798 104,941,877 7.1556 2.270 2.267 2.273 2.248 2.286 46,321,856 2.2655 0.99%
2012-08-22 0 7.100 7.090 7.100 7.060 7.180 11,232,501 79,715,428 7.0969 2.248 2.245 2.248 2.235 2.273 35,477,803 2.2469 -1.11%
2012-08-21 0 7.180 7.150 7.180 7.040 7.250 13,719,043 98,581,192 7.1857 2.273 2.264 2.273 2.229 2.295 43,331,535 2.2750 1.84%
2012-08-20 0 7.050 7.040 7.050 7.040 7.160 16,795,000 118,848,612 7.0764 2.232 2.229 2.232 2.229 2.267 53,046,931 2.2404 -1.12%
2012-08-17 0 7.130 7.120 7.130 7.050 7.170 22,538,600 160,888,794 7.1384 2.257 2.254 2.257 2.232 2.270 71,188,065 2.2601 0.28%
2012-08-16 0 7.110 7.090 7.100 7.080 7.290 18,783,237 134,018,630 7.1350 2.251 2.245 2.248 2.242 2.308 59,326,768 2.2590 -1.66%
2012-08-15 0 7.230 7.210 7.230 7.200 7.340 18,572,709 134,635,933 7.2491 2.289 2.283 2.289 2.280 2.324 58,661,817 2.2951 -1.63%
2012-08-14 0 7.350 7.340 7.360 7.120 7.390 25,310,700 184,442,392 7.2871 2.327 2.324 2.330 2.254 2.340 79,943,730 2.3072 2.37%
2012-08-13 0 7.180 7.170 7.190 7.130 7.290 16,325,235 117,518,042 7.1986 2.273 2.270 2.276 2.257 2.308 51,563,180 2.2791 -0.97%
2012-08-10 0 7.250 7.250 7.260 7.210 7.380 16,184,700 117,496,109 7.2597 2.295 2.295 2.299 2.283 2.337 51,119,301 2.2985 -1.76%
2012-08-09 0 7.380 7.360 7.380 7.210 7.430 25,236,678 186,007,013 7.3705 2.337 2.330 2.337 2.283 2.352 79,709,932 2.3335 1.93%
2012-08-08 0 7.240 7.210 7.240 7.190 7.350 12,988,465 93,993,421 7.2367 2.292 2.283 2.292 2.276 2.327 41,024,007 2.2912 -0.69%
2012-08-07 0 7.290 7.280 7.300 7.230 7.350 17,269,240 126,085,353 7.3012 2.308 2.305 2.311 2.289 2.327 54,544,816 2.3116 0.14%
2012-08-06 0 7.280 7.270 7.280 7.270 7.350 17,092,689 124,664,877 7.2935 2.305 2.302 2.305 2.302 2.327 53,987,180 2.3092 0.83%
2012-08-03 0 7.220 7.200 7.210 7.170 7.280 21,435,479 154,688,882 7.2165 2.286 2.280 2.283 2.270 2.305 67,703,863 2.2848 -0.28%
2012-08-02 0 7.240 7.230 7.240 7.200 7.300 22,295,800 161,585,100 7.2473 2.292 2.289 2.292 2.280 2.311 70,421,183 2.2946 -0.28%
2012-08-01 0 7.260 7.260 7.280 7.130 7.300 36,467,600 263,948,582 7.2379 2.299 2.299 2.305 2.257 2.311 115,182,748 2.2916 0.69%
2012-07-31 0 7.210 7.180 7.200 7.010 7.220 34,354,416 246,189,791 7.1662 2.283 2.273 2.280 2.219 2.286 108,508,266 2.2689 2.41%
2012-07-30 0 7.040 7.030 7.050 6.940 7.080 20,449,075 143,820,134 7.0331 2.229 2.226 2.232 2.197 2.242 64,588,310 2.2267 2.03%
2012-07-27 0 6.900 6.900 6.910 6.780 6.920 24,220,640 166,691,146 6.8822 2.185 2.185 2.188 2.147 2.191 76,500,781 2.1789 2.68%
2012-07-26 0 6.720 6.690 6.720 6.630 6.770 18,536,530 124,255,154 6.7033 2.128 2.118 2.128 2.099 2.143 58,547,545 2.1223 0.60%
2012-07-25 0 6.680 6.660 6.690 6.610 6.730 27,623,910 184,076,158 6.6637 2.115 2.109 2.118 2.093 2.131 87,249,994 2.1098 0.00%
2012-07-24 0 6.680 6.670 6.680 6.600 6.750 16,107,537 107,162,998 6.6530 2.115 2.112 2.115 2.090 2.137 50,875,582 2.1064 -0.15%
2012-07-23 0 6.690 6.680 6.690 6.660 6.870 15,764,451 106,139,923 6.7329 2.118 2.115 2.118 2.109 2.175 49,791,947 2.1317 -3.88%
2012-07-20 0 6.960 6.960 6.970 6.880 6.990 14,900,898 103,444,853 6.9422 2.204 2.204 2.207 2.178 2.213 47,064,418 2.1979 0.58%
2012-07-19 0 6.920 6.910 6.920 6.670 6.930 39,003,564 266,027,657 6.8206 2.191 2.188 2.191 2.112 2.194 123,192,579 2.1594 5.01%
2012-07-18 0 6.590 6.580 6.590 6.560 6.760 25,121,575 166,707,805 6.6360 2.086 2.083 2.086 2.077 2.140 79,346,380 2.1010 -2.51%
2012-07-17 0 6.760 6.760 6.780 6.640 6.790 22,197,106 149,980,676 6.7568 2.140 2.140 2.147 2.102 2.150 70,109,458 2.1392 2.27%
2012-07-16 0 6.610 6.590 6.600 6.580 6.760 24,216,056 161,511,997 6.6696 2.093 2.086 2.090 2.083 2.140 76,486,302 2.1116 -0.45%
2012-07-13 0 6.640 6.630 6.640 6.610 6.780 47,510,517 317,515,173 6.6831 2.102 2.099 2.102 2.093 2.147 150,061,751 2.1159 -0.30%
2012-07-12 0 6.660 6.660 6.670 6.630 6.810 33,558,900 224,635,856 6.6938 2.109 2.109 2.112 2.099 2.156 105,995,632 2.1193 -2.49%
2012-07-11 0 6.830 6.820 6.830 6.720 6.850 43,314,820 295,021,525 6.8111 2.162 2.159 2.162 2.128 2.169 136,809,661 2.1564 -0.73%
2012-07-10 0 6.880 6.870 6.880 6.850 7.010 15,021,100 103,656,932 6.9008 2.178 2.175 2.178 2.169 2.219 47,444,076 2.1848 -0.58%
2012-07-09 0 6.920 6.900 6.930 6.860 7.040 40,106,973 277,790,970 6.9263 2.191 2.185 2.194 2.172 2.229 126,677,691 2.1929 -2.54%
2012-07-06 0 7.100 7.100 7.110 6.960 7.130 39,004,710 275,646,220 7.0670 2.248 2.248 2.251 2.204 2.257 123,196,199 2.2375 -2.34%
2012-07-05 0 7.270 7.260 7.270 7.170 7.350 29,188,220 211,779,081 7.2556 2.302 2.299 2.302 2.270 2.327 92,190,860 2.2972 0.00%
2012-07-04 0 7.270 7.270 7.280 7.240 7.350 27,588,314 200,577,318 7.2704 2.302 2.302 2.305 2.292 2.327 87,137,564 2.3018 1.11%
2012-07-03 0 7.190 7.170 7.180 6.920 7.210 40,409,394 287,874,857 7.1240 2.276 2.270 2.273 2.191 2.283 127,632,887 2.2555 4.66%
2012-06-29 0 6.870 6.860 6.870 6.760 6.900 27,414,982 187,800,235 6.8503 2.175 2.172 2.175 2.140 2.185 86,590,096 2.1688 1.63%
2012-06-28 0 6.760 6.760 6.780 6.740 6.910 16,984,699 115,765,236 6.8159 2.140 2.140 2.147 2.134 2.188 53,646,094 2.1579 -1.46%
2012-06-27 0 6.860 6.840 6.870 6.820 6.940 31,404,880 216,204,474 6.8844 2.172 2.166 2.175 2.159 2.197 99,192,170 2.1797 0.29%
2012-06-26 0 6.840 6.840 6.850 6.820 6.970 21,598,800 148,681,454 6.8838 2.166 2.166 2.169 2.159 2.207 68,219,711 2.1795 -0.87%
2012-06-25 0 6.900 6.880 6.900 6.880 7.040 16,404,784 113,906,161 6.9435 2.185 2.178 2.185 2.178 2.229 51,814,435 2.1983 -0.58%
2012-06-22 0 6.940 6.930 6.940 6.920 7.090 19,067,000 133,165,270 6.9841 2.197 2.194 2.197 2.191 2.245 60,223,032 2.2112 -2.53%
2012-06-21 0 7.120 7.120 7.150 7.020 7.230 24,010,894 170,778,476 7.1125 2.254 2.254 2.264 2.223 2.289 75,838,299 2.2519 -1.25%
2012-06-20 0 7.210 7.200 7.210 7.110 7.210 17,407,644 125,253,805 7.1953 2.283 2.280 2.283 2.251 2.283 54,981,964 2.2781 1.26%
2012-06-19 0 7.120 7.110 7.120 7.110 7.280 23,104,726 164,974,342 7.1403 2.254 2.251 2.254 2.251 2.305 72,976,172 2.2607 -0.01%
2012-06-18 0 7.490 7.490 7.500 7.420 7.530 59,551,447 446,700,101 7.5011 2.255 2.255 2.258 2.233 2.267 197,838,271 2.2579 2.04%
2012-06-15 0 7.340 7.340 7.360 7.150 7.360 34,293,558 250,150,019 7.2944 2.209 2.209 2.215 2.152 2.215 113,928,016 2.1957 3.09%
2012-06-14 0 7.120 7.110 7.120 7.110 7.320 23,545,530 169,746,778 7.2093 2.143 2.140 2.143 2.140 2.203 78,221,558 2.1701 -2.86%
2012-06-13 0 7.330 7.310 7.330 7.190 7.390 26,073,695 189,340,259 7.2617 2.206 2.200 2.206 2.164 2.224 86,620,477 2.1859 -0.41%
2012-06-12 0 7.360 7.320 7.370 7.180 7.390 15,240,146 111,350,902 7.3064 2.215 2.203 2.218 2.161 2.224 50,629,906 2.1993 0.14%
2012-06-11 0 7.350 7.340 7.360 7.170 7.370 27,796,861 201,661,198 7.2548 2.212 2.209 2.215 2.158 2.218 92,345,076 2.1838 3.38%
2012-06-08 0 7.110 7.100 7.110 6.880 7.440 82,378,100 582,272,390 7.0683 2.140 2.137 2.140 2.071 2.240 273,671,618 2.1276 -3.00%
2012-06-07 0 7.330 7.330 7.350 7.300 7.490 23,187,569 171,354,026 7.3899 2.206 2.206 2.212 2.197 2.255 77,032,361 2.2244 0.55%
2012-06-06 0 7.290 7.290 7.320 7.090 7.320 30,349,343 219,723,497 7.2398 2.194 2.194 2.203 2.134 2.203 100,824,780 2.1793 3.11%
2012-06-05 0 7.070 7.070 7.090 7.010 7.120 27,976,533 197,630,874 7.0642 2.128 2.128 2.134 2.110 2.143 92,941,972 2.1264 1.43%
2012-06-04 0 6.970 6.960 6.970 6.860 7.060 62,476,556 433,025,849 6.9310 2.098 2.095 2.098 2.065 2.125 207,555,894 2.0863 -3.60%
2012-06-01 0 7.230 7.200 7.210 7.210 7.470 32,912,420 240,546,877 7.3087 2.176 2.167 2.170 2.170 2.249 109,339,682 2.2000 -2.43%
2012-05-31 0 7.410 7.390 7.400 7.180 7.450 29,647,198 217,055,892 7.3213 2.230 2.224 2.227 2.161 2.243 98,492,156 2.2038 0.41%
2012-05-30 0 7.380 7.360 7.380 7.210 7.390 24,769,643 181,233,251 7.3167 2.221 2.215 2.221 2.170 2.224 82,288,233 2.2024 -0.14%
2012-05-29 0 7.390 7.390 7.430 7.010 7.440 43,279,306 315,739,908 7.2954 2.224 2.224 2.237 2.110 2.240 143,779,933 2.1960 5.42%
2012-05-28 0 7.010 7.010 7.020 7.000 7.120 25,184,000 177,916,446 7.0647 2.110 2.110 2.113 2.107 2.143 83,664,785 2.1265 0.14%
2012-05-25 0 7.000 6.970 7.000 6.880 7.120 41,872,700 291,101,449 6.9521 2.107 2.098 2.107 2.071 2.143 139,106,990 2.0926 -1.82%
2012-05-24 0 7.130 7.130 7.140 7.110 7.430 42,545,098 307,779,637 7.2342 2.146 2.146 2.149 2.140 2.237 141,340,791 2.1776 -4.04%
2012-05-23 0 7.430 7.420 7.430 7.210 7.470 30,551,018 224,678,367 7.3542 2.237 2.233 2.237 2.170 2.249 101,494,773 2.2137 1.23%
2012-05-22 0 7.340 7.330 7.340 7.220 7.430 33,986,341 250,065,167 7.3578 2.209 2.206 2.209 2.173 2.237 112,907,398 2.2148 2.95%
2012-05-21 0 7.130 7.110 7.120 6.940 7.220 39,592,450 280,870,503 7.0940 2.146 2.140 2.143 2.089 2.173 131,531,680 2.1354 0.28%
2012-05-18 0 7.110 7.100 7.110 6.910 7.190 35,038,900 247,106,945 7.0524 2.140 2.137 2.140 2.080 2.164 116,404,147 2.1228 -1.80%
2012-05-17 0 7.240 7.230 7.240 7.150 7.330 42,721,716 309,693,002 7.2491 2.179 2.176 2.179 2.152 2.206 141,927,541 2.1821 1.12%
2012-05-16 0 7.160 7.160 7.170 7.110 7.520 40,592,287 295,655,597 7.2835 2.155 2.155 2.158 2.140 2.264 134,853,279 2.1924 -6.16%
2012-05-15 0 7.630 7.620 7.630 7.400 7.650 31,997,602 239,982,671 7.5000 2.297 2.294 2.297 2.227 2.303 106,300,528 2.2576 0.66%
2012-05-14 0 7.580 7.560 7.570 7.520 7.730 17,075,025 129,858,322 7.6052 2.282 2.276 2.279 2.264 2.327 56,725,631 2.2892 -0.39%
2012-05-11 0 7.610 7.610 7.620 7.600 7.820 32,431,421 248,523,343 7.6630 2.291 2.291 2.294 2.288 2.354 107,741,736 2.3067 -3.06%
2012-05-10 0 7.850 7.840 7.850 7.680 7.890 26,678,159 208,186,760 7.8036 2.363 2.360 2.363 2.312 2.375 88,628,591 2.3490 1.95%
2012-05-09 0 7.700 7.670 7.680 7.670 7.830 46,160,000 357,018,412 7.7344 2.318 2.309 2.312 2.309 2.357 153,350,003 2.3281 -1.28%
2012-05-08 0 7.800 7.790 7.800 7.790 7.950 30,272,487 237,791,052 7.8550 2.348 2.345 2.348 2.345 2.393 100,569,454 2.3644 -0.64%
2012-05-07 0 7.850 7.820 7.830 7.800 8.020 48,698,706 383,707,613 7.8792 2.363 2.354 2.357 2.348 2.414 161,783,941 2.3717 -1.38%
2012-05-04 0 7.960 7.950 7.960 7.900 8.030 23,557,254 187,694,860 7.9676 2.396 2.393 2.396 2.378 2.417 78,260,506 2.3983 -0.62%
2012-05-03 0 8.010 8.000 8.010 7.980 8.150 35,847,894 289,118,079 8.0651 2.411 2.408 2.411 2.402 2.453 119,091,739 2.4277 -1.84%
2012-05-02 0 8.160 8.160 8.170 8.110 8.230 39,949,821 325,959,920 8.1592 2.456 2.456 2.459 2.441 2.477 132,718,916 2.4560 1.37%
2012-04-30 0 8.050 8.040 8.070 7.860 8.080 86,628,934 693,569,544 8.0062 2.423 2.420 2.429 2.366 2.432 287,793,486 2.4100 2.68%
2012-04-27 0 7.840 7.830 7.840 7.780 7.890 137,638,981 1,059,720,637 7.6993 2.360 2.357 2.360 2.342 2.375 457,256,026 2.3176 1.69%
2012-04-26 0 7.710 7.710 7.730 7.640 7.760 64,864,862 499,202,849 7.6960 2.321 2.321 2.327 2.300 2.336 215,490,182 2.3166 2.66%
2012-04-25 0 7.510 7.500 7.520 7.490 7.660 33,574,693 254,353,154 7.5757 2.261 2.258 2.264 2.255 2.306 111,539,846 2.2804 -0.53%
2012-04-24 0 7.550 7.510 7.520 7.450 7.600 34,371,966 259,049,880 7.5367 2.273 2.261 2.264 2.243 2.288 114,188,499 2.2686 1.48%
2012-04-23 0 7.440 7.410 7.420 7.400 7.590 30,249,877 225,190,354 7.4443 2.240 2.230 2.233 2.227 2.285 100,494,340 2.2408 -1.33%
2012-04-20 0 7.540 7.530 7.540 7.530 7.710 31,662,508 240,424,484 7.5933 2.270 2.267 2.270 2.267 2.321 105,187,299 2.2857 -1.31%
2012-04-19 0 7.640 7.610 7.650 7.580 7.710 27,795,044 212,568,463 7.6477 2.300 2.291 2.303 2.282 2.321 92,339,040 2.3020 -0.65%
2012-04-18 0 7.690 7.700 7.710 7.640 7.700 70,476,103 541,060,250 7.6772 2.315 2.318 2.321 2.300 2.318 234,131,513 2.3109 1.45%
2012-04-17 0 7.580 7.580 7.590 7.520 7.690 42,590,230 323,403,521 7.5934 2.282 2.282 2.285 2.264 2.315 141,490,726 2.2857 0.00%
2012-04-16 0 7.580 7.560 7.580 7.550 7.650 59,123,159 448,840,924 7.5916 2.282 2.276 2.282 2.273 2.303 196,415,438 2.2852 0.26%
2012-04-13 0 7.560 7.560 7.580 7.500 7.650 134,124,722 1,013,276,724 7.5547 2.276 2.276 2.282 2.258 2.303 445,581,164 2.2741 1.07%
2012-04-12 0 7.480 7.460 7.480 7.460 7.610 58,996,864 443,513,102 7.5176 2.252 2.246 2.252 2.246 2.291 195,995,868 2.2629 -0.53%
2012-04-11 0 7.520 7.510 7.520 7.410 7.560 57,974,515 434,924,571 7.5020 2.264 2.261 2.264 2.230 2.276 192,599,481 2.2582 0.00%
2012-04-10 0 7.520 7.490 7.520 7.390 7.590 174,781,328 1,307,480,322 7.4807 2.264 2.255 2.264 2.224 2.285 580,648,120 2.2518 0.67%
2012-04-05 0 7.470 7.450 7.460 7.140 7.530 90,308,168 668,076,832 7.3977 2.249 2.243 2.246 2.149 2.267 300,016,418 2.2268 3.03%
2012-04-03 0 7.250 7.230 7.250 7.080 7.300 38,458,945 277,223,216 7.2083 2.182 2.176 2.182 2.131 2.197 127,766,017 2.1698 3.13%
2012-04-02 0 7.030 7.000 7.040 6.980 7.120 24,562,390 172,435,622 7.0203 2.116 2.107 2.119 2.101 2.143 81,599,709 2.1132 0.00%
2012-03-30 0 7.030 7.010 7.030 6.910 7.200 45,786,800 320,789,258 7.0062 2.116 2.110 2.116 2.080 2.167 152,110,180 2.1089 1.30%
2012-03-29 0 6.940 6.920 6.930 6.880 7.060 39,694,405 276,559,745 6.9672 2.089 2.083 2.086 2.071 2.125 131,870,389 2.0972 -1.84%
2012-03-28 0 7.070 7.060 7.070 6.980 7.090 47,252,860 332,624,758 7.0393 2.128 2.125 2.128 2.101 2.134 156,980,638 2.1189 0.57%
2012-03-27 0 7.030 7.020 7.030 6.880 7.100 109,327,073 766,492,385 7.0110 2.116 2.113 2.116 2.071 2.137 363,199,892 2.1104 -1.68%
2012-03-26 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2012-03-23 0 7.150 7.140 7.150 7.140 7.350 28,790,438 208,238,929 7.2329 2.152 2.149 2.152 2.149 2.212 95,645,879 2.1772 -0.83%
2012-03-22 0 7.210 7.190 7.220 7.100 7.320 20,167,100 144,871,621 7.1836 2.170 2.164 2.173 2.137 2.203 66,997,939 2.1623 0.98%
2012-03-21 0 7.140 7.120 7.140 7.110 7.260 21,672,340 154,747,530 7.1403 2.149 2.143 2.149 2.140 2.185 71,998,557 2.1493 -1.52%
2012-03-20 0 7.250 7.240 7.250 7.100 7.400 17,620,748 127,951,953 7.2614 2.182 2.179 2.182 2.137 2.227 58,538,600 2.1858 -0.41%
2012-03-19 0 7.280 7.270 7.280 7.250 7.390 13,750,876 100,395,788 7.3010 2.191 2.188 2.191 2.182 2.224 45,682,341 2.1977 -0.27%
2012-03-16 0 7.300 7.290 7.320 7.290 7.400 18,780,584 137,902,965 7.3428 2.197 2.194 2.203 2.194 2.227 62,391,738 2.2103 -1.08%
2012-03-15 0 7.380 7.370 7.380 7.220 7.400 18,539,717 135,676,466 7.3182 2.221 2.218 2.221 2.173 2.227 61,591,544 2.2028 0.27%
2012-03-14 0 7.360 7.340 7.360 7.330 7.490 20,029,763 148,535,113 7.4157 2.215 2.209 2.215 2.206 2.255 66,541,686 2.2322 0.27%
2012-03-13 0 7.340 7.310 7.350 7.250 7.420 20,632,722 151,531,646 7.3442 2.209 2.200 2.212 2.182 2.233 68,544,800 2.2107 -0.14%
2012-03-12 0 7.350 7.340 7.350 7.190 7.380 16,657,598 121,400,564 7.2880 2.212 2.209 2.212 2.164 2.221 55,338,880 2.1938 0.82%
2012-03-09 0 7.290 7.290 7.310 7.140 7.310 21,325,863 154,406,120 7.2403 2.194 2.194 2.200 2.149 2.200 70,847,512 2.1794 1.25%
2012-03-08 0 7.200 7.180 7.200 7.070 7.240 10,479,160 75,205,294 7.1767 2.167 2.161 2.167 2.128 2.179 34,813,241 2.1602 1.41%
2012-03-07 0 7.100 7.100 7.110 7.000 7.270 22,583,993 161,731,267 7.1613 2.137 2.137 2.140 2.107 2.188 75,027,197 2.1556 0.28%
2012-03-06 0 7.080 7.060 7.090 7.030 7.270 27,627,220 196,774,246 7.1225 2.131 2.125 2.134 2.116 2.188 91,781,505 2.1439 -2.48%
2012-03-05 0 7.260 7.230 7.270 7.230 7.510 29,147,230 212,877,103 7.3035 2.185 2.176 2.188 2.176 2.261 96,831,192 2.1984 -2.02%
2012-03-02 0 7.410 7.400 7.430 7.350 7.520 18,133,480 134,967,180 7.4430 2.230 2.227 2.237 2.212 2.264 60,241,967 2.2404 0.54%
2012-03-01 0 7.370 7.350 7.390 7.340 7.590 12,683,386 94,440,309 7.4460 2.218 2.212 2.224 2.209 2.285 42,135,990 2.2413 -2.38%
2012-02-29 0 7.550 7.530 7.550 7.450 7.590 25,040,850 189,015,098 7.5483 2.273 2.267 2.273 2.243 2.285 83,189,221 2.2721 0.80%
2012-02-28 0 7.490 7.480 7.500 7.330 7.510 17,312,078 129,328,418 7.4704 2.255 2.252 2.258 2.206 2.261 57,513,155 2.2487 2.32%
2012-02-27 0 7.320 7.280 7.320 7.280 7.490 23,053,877 170,049,630 7.3762 2.203 2.191 2.203 2.191 2.255 76,588,217 2.2203 -0.95%
2012-02-24 0 7.390 7.380 7.400 7.380 7.480 32,623,775 241,823,626 7.4125 2.224 2.221 2.227 2.221 2.252 108,380,763 2.2312 -1.60%
2012-02-23 0 7.510 7.500 7.520 7.440 7.530 22,006,475 164,806,793 7.4890 2.261 2.258 2.264 2.240 2.267 73,108,601 2.2543 -0.40%
2012-02-22 0 7.540 7.540 7.550 7.490 7.620 20,847,362 157,734,996 7.5662 2.270 2.270 2.273 2.255 2.294 69,257,865 2.2775 -0.13%
2012-02-21 0 7.550 7.540 7.580 7.450 7.580 11,316,638 85,087,445 7.5188 2.273 2.270 2.282 2.243 2.282 37,595,461 2.2632 0.00%
2012-02-20 0 7.550 7.540 7.550 7.510 7.660 28,747,140 218,934,075 7.6159 2.273 2.270 2.273 2.261 2.306 95,502,037 2.2925 0.27%
2012-02-17 0 7.530 7.500 7.550 7.470 7.570 17,333,905 130,182,990 7.5103 2.267 2.258 2.273 2.249 2.279 57,585,667 2.2607 0.53%
2012-02-16 0 7.490 7.470 7.490 7.330 7.520 15,132,774 113,115,438 7.4749 2.255 2.249 2.255 2.206 2.264 50,273,201 2.2500 -0.13%
2012-02-15 0 7.500 7.490 7.500 7.330 7.560 32,511,497 243,151,419 7.4789 2.258 2.255 2.258 2.206 2.276 108,007,759 2.2512 2.18%
2012-02-14 0 7.340 7.330 7.340 7.320 7.430 15,065,396 111,130,666 7.3766 2.209 2.206 2.209 2.203 2.237 50,049,361 2.2204 0.27%
2012-02-13 0 7.320 7.320 7.330 7.280 7.450 43,292,270 319,201,092 7.3732 2.203 2.203 2.206 2.191 2.243 143,823,001 2.2194 -1.61%
2012-02-10 0 7.440 7.420 7.440 7.310 7.630 46,027,030 342,997,589 7.4521 2.240 2.233 2.240 2.200 2.297 152,908,258 2.2432 -1.33%
2012-02-09 0 7.540 7.530 7.550 7.460 7.620 49,648,786 374,815,859 7.5493 2.270 2.267 2.273 2.246 2.294 164,940,240 2.2724 0.53%
2012-02-08 0 7.500 7.510 7.520 7.470 7.590 24,942,400 187,997,853 7.5373 2.258 2.261 2.264 2.249 2.285 82,862,156 2.2688 0.00%
2012-02-07 0 7.500 7.500 7.540 7.480 7.550 34,772,299 261,167,441 7.5108 2.258 2.258 2.270 2.252 2.273 115,518,461 2.2608 0.27%
2012-02-06 0 7.480 7.470 7.480 7.420 7.660 24,153,270 182,153,933 7.5416 2.252 2.249 2.252 2.233 2.306 80,240,555 2.2701 -0.53%
2012-02-03 0 7.520 7.500 7.510 7.350 7.600 34,135,075 257,025,488 7.5297 2.264 2.258 2.261 2.212 2.288 113,401,513 2.2665 1.35%
2012-02-02 0 7.420 7.410 7.430 7.230 7.470 56,465,644 415,627,258 7.3607 2.233 2.230 2.237 2.176 2.249 187,586,800 2.2157 3.49%
2012-02-01 0 7.170 7.150 7.170 7.130 7.270 16,488,838 118,553,311 7.1899 2.158 2.152 2.158 2.146 2.188 54,778,236 2.1642 0.00%
2012-01-31 0 7.170 7.140 7.200 7.120 7.280 34,616,492 248,426,132 7.1765 2.158 2.149 2.167 2.143 2.191 115,000,848 2.1602 -0.42%
2012-01-30 0 7.200 7.140 7.200 7.140 7.330 16,283,348 117,500,656 7.2160 2.167 2.149 2.167 2.149 2.206 54,095,569 2.1721 -1.77%
2012-01-27 0 7.330 7.300 7.320 7.260 7.390 20,756,599 151,858,759 7.3162 2.206 2.197 2.203 2.185 2.224 68,956,337 2.2022 0.96%
2012-01-26 0 7.260 7.270 7.280 7.180 7.380 19,370,341 140,687,888 7.2631 2.185 2.188 2.191 2.161 2.221 64,350,993 2.1863 1.54%
2012-01-20 0 7.150 7.140 7.150 7.090 7.470 55,830,730 401,162,577 7.1853 2.152 2.149 2.152 2.134 2.249 185,477,527 2.1629 -2.59%
2012-01-19 0 7.340 7.310 7.340 7.120 7.450 47,123,747 345,820,896 7.3386 2.209 2.200 2.209 2.143 2.243 156,551,706 2.2090 4.11%
2012-01-18 0 7.050 7.060 7.070 7.040 7.230 27,589,424 196,150,467 7.1096 2.122 2.125 2.128 2.119 2.176 91,655,941 2.1401 -2.89%
2012-01-17 0 7.260 7.240 7.260 6.970 7.280 42,411,029 304,588,408 7.1818 2.185 2.179 2.185 2.098 2.191 140,895,395 2.1618 3.86%
2012-01-16 0 6.990 6.970 6.990 6.950 7.100 21,670,794 151,299,847 6.9817 2.104 2.098 2.104 2.092 2.137 71,993,421 2.1016 -1.27%
2012-01-13 0 7.080 7.070 7.080 6.970 7.090 21,565,843 151,550,581 7.0273 2.131 2.128 2.131 2.098 2.134 71,644,759 2.1153 1.72%
2012-01-12 0 6.960 6.950 6.970 6.940 7.050 25,336,239 177,275,450 6.9969 2.095 2.092 2.098 2.089 2.122 84,170,544 2.1061 0.00%
2012-01-11 0 6.960 6.960 6.970 6.930 7.060 45,442,363 316,743,724 6.9702 2.095 2.095 2.098 2.086 2.125 150,965,912 2.0981 -0.14%
2012-01-10 0 6.970 6.960 6.970 6.830 7.000 51,310,366 356,199,870 6.9421 2.098 2.095 2.098 2.056 2.107 170,460,242 2.0896 2.05%
2012-01-09 0 6.830 6.820 6.830 6.520 6.830 25,615,478 172,279,442 6.7256 2.056 2.053 2.056 1.963 2.056 85,098,216 2.0245 2.25%
2012-01-06 0 6.680 6.660 6.680 6.620 6.800 27,086,132 181,750,889 6.7101 2.011 2.005 2.011 1.993 2.047 89,983,935 2.0198 -0.30%
2012-01-05 0 6.700 6.670 6.720 6.650 6.800 8,864,329 59,602,264 6.7238 2.017 2.008 2.023 2.002 2.047 29,448,546 2.0239 -0.30%
2012-01-04 0 6.720 6.720 6.730 6.710 6.850 16,537,419 112,457,796 6.8002 2.023 2.023 2.026 2.020 2.062 54,939,629 2.0469 -1.18%
2012-01-03 0 6.800 6.780 6.800 6.710 6.880 9,166,780 62,466,005 6.8144 2.047 2.041 2.047 2.020 2.071 30,453,331 2.0512 1.04%
2011-12-30 0 6.730 6.710 6.740 6.660 6.770 6,193,368 41,722,831 6.7367 2.026 2.020 2.029 2.005 2.038 20,575,238 2.0278 0.30%
2011-12-29 0 6.710 6.680 6.730 6.600 6.760 14,944,214 100,190,922 6.7043 2.020 2.011 2.026 1.987 2.035 49,646,778 2.0181 -0.89%
2011-12-28 0 6.770 6.720 6.780 6.500 6.790 8,819,875 58,952,263 6.6840 2.038 2.023 2.041 1.957 2.044 29,300,864 2.0120 -0.59%
2011-12-23 0 6.810 6.790 6.800 6.760 6.860 18,127,205 123,054,830 6.7884 2.050 2.044 2.047 2.035 2.065 60,221,121 2.0434 1.95%
2011-12-22 0 6.680 6.670 6.680 6.560 6.680 7,625,851 50,531,878 6.6264 2.011 2.008 2.011 1.975 2.011 25,334,148 1.9946 1.21%
2011-12-21 0 6.600 6.580 6.590 6.500 6.700 18,499,218 122,451,979 6.6193 1.987 1.981 1.984 1.957 2.017 61,457,000 1.9925 3.29%
2011-12-20 0 6.390 6.370 6.400 6.340 6.590 15,489,252 100,325,391 6.4771 1.923 1.917 1.926 1.908 1.984 51,457,471 1.9497 -0.16%
2011-12-19 0 6.400 6.400 6.470 6.210 6.470 24,448,839 155,101,283 6.3439 1.926 1.926 1.948 1.869 1.948 81,222,477 1.9096 -1.23%
2011-12-16 0 6.480 6.500 6.510 6.380 6.550 36,646,032 237,555,453 6.4824 1.951 1.957 1.960 1.920 1.972 121,743,265 1.9513 -0.15%
2011-12-15 0 6.490 6.480 6.490 6.450 6.550 24,219,096 157,262,387 6.4933 1.954 1.951 1.954 1.942 1.972 80,459,239 1.9546 -3.13%
2011-12-14 0 6.700 6.700 6.710 6.610 6.780 20,664,936 138,561,081 6.7051 2.017 2.017 2.020 1.990 2.041 68,651,820 2.0183 1.06%
2011-12-13 0 6.630 6.620 6.650 6.560 6.760 19,409,506 129,120,954 6.6525 1.996 1.993 2.002 1.975 2.035 64,481,105 2.0025 0.15%
2011-12-12 0 6.620 6.610 6.630 6.550 6.820 24,012,400 161,723,858 6.7350 1.993 1.990 1.996 1.972 2.053 79,772,565 2.0273 0.30%
2011-12-09 0 6.600 6.590 6.600 6.550 6.740 14,116,851 93,699,141 6.6374 1.987 1.984 1.987 1.972 2.029 46,898,162 1.9979 -2.22%
2011-12-08 0 6.750 6.750 6.760 6.580 6.780 18,894,927 126,745,385 6.7079 2.032 2.032 2.035 1.981 2.041 62,771,601 2.0192 1.35%
2011-12-07 0 6.660 6.670 6.680 6.550 6.700 21,266,796 141,721,231 6.6640 2.005 2.008 2.011 1.972 2.017 70,651,283 2.0059 1.68%
2011-12-06 0 6.550 6.540 6.550 6.430 6.590 18,453,573 119,956,589 6.5005 1.972 1.969 1.972 1.935 1.984 61,305,361 1.9567 -0.76%
2011-12-05 0 6.600 6.560 6.600 6.450 6.630 19,585,900 128,299,540 6.5506 1.987 1.975 1.987 1.942 1.996 65,067,111 1.9718 0.92%
2011-12-02 0 6.540 6.540 6.550 6.530 6.650 13,240,035 86,929,807 6.5657 1.969 1.969 1.972 1.966 2.002 43,985,256 1.9763 -0.15%
2011-12-01 0 6.550 6.540 6.550 6.540 6.770 63,798,381 424,113,627 6.6477 1.972 1.969 1.972 1.969 2.038 211,947,182 2.0010 6.16%
2011-11-30 0 6.170 6.150 6.180 6.120 6.360 26,149,236 163,269,857 6.2438 1.857 1.851 1.860 1.842 1.914 86,871,435 1.8794 -1.91%
2011-11-29 0 6.290 6.270 6.280 6.190 6.370 17,607,894 110,641,366 6.2836 1.893 1.887 1.890 1.863 1.917 58,495,897 1.8914 0.80%
2011-11-28 0 6.240 6.220 6.300 6.090 6.420 16,885,556 105,404,477 6.2423 1.878 1.872 1.896 1.833 1.932 56,096,189 1.8790 3.48%
2011-11-25 0 6.030 6.020 6.030 5.970 6.140 15,386,600 92,891,059 6.0371 1.815 1.812 1.815 1.797 1.848 51,116,446 1.8172 -1.15%
2011-11-24 0 6.100 6.090 6.100 5.910 6.180 15,191,000 92,485,979 6.0882 1.836 1.833 1.836 1.779 1.860 50,466,636 1.8326 1.67%
2011-11-23 0 6.000 6.000 6.010 5.870 6.030 39,401,302 234,285,503 5.9461 1.806 1.806 1.809 1.767 1.815 130,896,659 1.7899 -0.83%
2011-11-22 0 6.050 6.050 6.060 5.920 6.090 28,967,252 173,803,112 6.0000 1.821 1.821 1.824 1.782 1.833 96,233,280 1.8061 0.67%
2011-11-21 0 6.010 6.000 6.010 5.900 6.090 23,504,500 141,272,492 6.0104 1.809 1.806 1.809 1.776 1.833 78,085,250 1.8092 -1.31%
2011-11-18 0 6.090 6.080 6.110 6.050 6.250 27,115,049 165,202,986 6.0927 1.833 1.830 1.839 1.821 1.881 90,080,001 1.8340 -4.09%
2011-11-17 0 6.350 6.350 6.360 6.240 6.400 16,613,361 104,730,724 6.3040 1.911 1.911 1.914 1.878 1.926 55,191,919 1.8976 -1.40%
2011-11-16 0 6.440 6.430 6.460 6.370 6.660 20,364,335 131,050,169 6.4353 1.939 1.935 1.945 1.917 2.005 67,653,181 1.9371 -2.57%
2011-11-15 0 6.610 6.600 6.610 6.470 6.700 14,991,745 98,501,844 6.5704 1.990 1.987 1.990 1.948 2.017 49,804,682 1.9778 -0.45%
2011-11-14 0 6.640 6.630 6.640 6.600 6.850 33,632,000 225,086,457 6.6926 1.999 1.996 1.999 1.987 2.062 111,730,228 2.0146 0.00%
2011-11-11 0 6.640 6.610 6.650 6.470 6.790 29,861,964 198,779,880 6.6566 1.999 1.990 2.002 1.948 2.044 99,205,639 2.0037 2.95%
2011-11-10 0 6.450 6.440 6.450 6.350 6.550 29,351,768 188,848,240 6.4340 1.942 1.939 1.942 1.911 1.972 97,510,696 1.9367 -3.73%
2011-11-09 0 6.700 6.690 6.710 6.610 6.850 30,341,240 204,235,956 6.7313 2.017 2.014 2.020 1.990 2.062 100,797,861 2.0262 2.60%
2011-11-08 0 6.530 6.530 6.540 6.520 6.700 17,255,800 114,304,169 6.6241 1.966 1.966 1.969 1.963 2.017 57,326,191 1.9939 0.31%
2011-11-07 0 6.510 6.500 6.530 6.480 6.730 13,149,642 86,297,485 6.5627 1.960 1.957 1.966 1.951 2.026 43,684,958 1.9755 -1.96%
2011-11-04 0 6.640 6.620 6.630 6.400 6.670 27,153,180 179,788,861 6.6213 1.999 1.993 1.996 1.926 2.008 90,206,678 1.9931 3.75%
2011-11-03 0 6.400 6.400 6.410 6.120 6.520 44,883,100 287,734,555 6.4108 1.926 1.926 1.929 1.842 1.963 149,107,962 1.9297 0.47%
2011-11-02 0 6.370 6.360 6.370 5.830 6.450 54,932,190 336,843,590 6.1320 1.917 1.914 1.917 1.755 1.942 182,492,450 1.8458 5.81%
2011-11-01 0 6.020 6.010 6.020 6.010 6.320 89,453,171 547,100,758 6.1161 1.812 1.809 1.812 1.809 1.902 297,175,998 1.8410 -6.08%
2011-10-31 0 6.410 6.370 6.380 6.250 6.640 36,984,801 235,306,473 6.3622 1.929 1.917 1.920 1.881 1.999 122,868,703 1.9151 -3.17%
2011-10-28 0 6.620 6.600 6.610 6.590 6.990 61,361,768 413,559,268 6.7397 1.993 1.987 1.990 1.984 2.104 203,852,412 2.0287 -2.93%
2011-10-27 0 6.820 6.820 6.830 6.380 6.880 67,674,468 455,423,927 6.7296 2.053 2.053 2.056 1.920 2.071 224,824,088 2.0257 5.25%
2011-10-26 0 6.480 6.390 6.420 6.090 6.500 41,949,380 263,286,978 6.2763 1.951 1.923 1.932 1.833 1.957 139,361,732 1.8892 5.02%
2011-10-25 0 6.170 6.160 6.170 6.050 6.180 49,374,584 303,090,444 6.1386 1.857 1.854 1.857 1.821 1.860 164,029,303 1.8478 2.83%
2011-10-24 0 6.000 5.980 5.990 5.830 6.090 35,486,140 211,885,048 5.9709 1.806 1.800 1.803 1.755 1.833 117,889,941 1.7973 4.17%
2011-10-21 0 5.760 5.750 5.780 5.510 5.800 23,889,271 136,314,669 5.7061 1.734 1.731 1.740 1.659 1.746 79,363,514 1.7176 3.23%
2011-10-20 0 5.580 5.570 5.580 5.480 5.670 21,264,700 119,036,804 5.5979 1.680 1.677 1.680 1.650 1.707 70,644,320 1.6850 -1.41%
2011-10-19 0 5.660 5.650 5.670 5.510 5.670 22,794,000 127,308,324 5.5852 1.704 1.701 1.707 1.659 1.707 75,724,869 1.6812 3.66%
2011-10-18 0 5.460 5.450 5.460 5.410 5.590 28,256,725 155,718,782 5.5109 1.644 1.641 1.644 1.628 1.683 93,872,809 1.6588 -4.04%
2011-10-17 0 5.690 5.680 5.690 5.500 5.730 34,793,917 196,357,456 5.6434 1.713 1.710 1.713 1.656 1.725 115,590,279 1.6987 4.40%
2011-10-14 0 5.450 5.450 5.460 5.400 5.610 34,181,400 188,278,285 5.5082 1.641 1.641 1.644 1.625 1.689 113,555,412 1.6580 -3.88%
2011-10-13 0 5.670 5.620 5.660 5.440 5.690 58,254,221 326,093,300 5.5978 1.707 1.692 1.704 1.637 1.713 193,528,704 1.6850 6.78%
2011-10-12 0 5.310 5.300 5.340 5.000 5.460 35,827,003 190,354,423 5.3132 1.598 1.595 1.607 1.505 1.644 119,022,336 1.5993 2.71%
2011-10-11 0 5.170 5.150 5.180 4.890 5.180 48,248,600 246,158,670 5.1019 1.556 1.550 1.559 1.472 1.559 160,288,626 1.5357 9.53%
2011-10-10 0 4.720 4.720 4.750 4.560 4.750 27,255,400 126,971,509 4.6586 1.421 1.421 1.430 1.373 1.430 90,546,267 1.4023 2.16%
2011-10-07 0 4.620 4.620 4.640 4.570 4.720 39,579,100 182,659,636 4.6151 1.391 1.391 1.397 1.376 1.421 131,487,329 1.3892 2.44%
2011-10-06 0 4.510 4.510 4.520 4.410 4.670 67,907,780 306,343,801 4.5112 1.358 1.358 1.361 1.327 1.406 225,599,183 1.3579 5.37%
2011-10-04 0 4.280 4.270 4.280 4.240 4.460 56,003,048 243,032,252 4.3396 1.288 1.285 1.288 1.276 1.343 186,049,991 1.3063 -0.23%
2011-10-03 0 4.290 4.260 4.300 4.240 4.660 90,692,807 400,400,528 4.4149 1.291 1.282 1.294 1.276 1.403 301,294,243 1.3289 -10.44%
2011-09-30 0 4.790 4.780 4.790 4.520 5.040 150,202,654 706,329,237 4.7025 1.442 1.439 1.442 1.361 1.517 498,994,313 1.4155 -7.71%
2011-09-28 0 5.190 5.160 5.190 5.040 5.370 41,930,500 218,659,822 5.2148 1.562 1.553 1.562 1.517 1.616 139,299,010 1.5697 -2.99%
2011-09-27 0 5.350 5.330 5.350 5.060 5.380 61,133,863 319,675,534 5.2291 1.610 1.604 1.610 1.523 1.619 203,095,279 1.5740 2.88%
2011-09-26 0 5.200 5.190 5.210 5.150 5.370 65,751,459 344,800,311 5.2440 1.565 1.562 1.568 1.550 1.616 218,435,582 1.5785 -1.70%
2011-09-23 0 5.290 5.280 5.290 5.100 5.510 93,777,057 493,385,279 5.2613 1.592 1.589 1.592 1.535 1.659 311,540,554 1.5837 -5.87%
2011-09-22 0 5.620 5.620 5.630 5.550 5.900 52,333,227 295,412,691 5.6448 1.692 1.692 1.695 1.671 1.776 173,858,330 1.6992 -6.33%
2011-09-21 0 6.000 5.990 6.010 5.950 6.140 30,000,835 181,726,603 6.0574 1.806 1.803 1.809 1.791 1.848 99,666,988 1.8233 -0.66%
2011-09-20 0 6.040 6.030 6.040 6.010 6.140 26,002,360 157,011,918 6.0384 1.818 1.815 1.818 1.809 1.848 86,383,492 1.8176 -0.49%
2011-09-19 0 6.070 6.040 6.080 5.950 6.180 26,451,556 159,884,597 6.0444 1.827 1.818 1.830 1.791 1.860 87,875,784 1.8194 -2.88%
2011-09-16 0 6.250 6.240 6.250 6.130 6.330 29,329,058 182,709,668 6.2296 1.881 1.878 1.881 1.845 1.905 97,435,250 1.8752 1.79%
2011-09-15 0 6.140 6.120 6.140 6.020 6.200 25,413,016 155,398,587 6.1149 1.848 1.842 1.848 1.812 1.866 84,425,608 1.8407 0.00%
2011-09-14 0 6.140 6.130 6.140 5.960 6.330 41,281,696 252,068,953 6.1061 1.848 1.845 1.848 1.794 1.905 137,143,592 1.8380 -2.54%
2011-09-12 0 6.300 6.290 6.300 6.240 6.390 21,480,456 135,134,063 6.2910 1.896 1.893 1.896 1.878 1.923 71,361,092 1.8937 -3.52%
2011-09-09 0 6.530 6.490 6.530 6.410 6.590 16,284,746 105,586,420 6.4838 1.966 1.954 1.966 1.929 1.984 54,100,213 1.9517 0.31%
2011-09-08 0 6.510 6.480 6.520 6.380 6.550 29,342,800 190,145,658 6.4801 1.960 1.951 1.963 1.920 1.972 97,480,903 1.9506 0.62%
2011-09-07 0 6.470 6.450 6.460 6.350 6.630 29,005,664 188,068,903 6.4839 1.948 1.942 1.945 1.911 1.996 96,360,890 1.9517 0.78%
2011-09-06 0 6.420 6.420 6.430 6.190 6.460 23,057,100 145,850,362 6.3256 1.932 1.932 1.935 1.863 1.945 76,598,925 1.9041 0.94%
2011-09-05 0 6.360 6.350 6.360 6.310 6.440 17,083,983 108,647,232 6.3596 1.914 1.911 1.914 1.899 1.939 56,755,391 1.9143 -1.40%
2011-09-02 0 6.450 6.420 6.460 6.370 6.590 28,111,335 180,634,278 6.4257 1.942 1.932 1.945 1.917 1.984 93,389,803 1.9342 -1.53%
2011-09-01 0 6.550 6.540 6.570 6.510 6.730 37,121,450 244,670,084 6.5911 1.972 1.969 1.978 1.960 2.026 123,322,671 1.9840 1.24%
2011-08-31 0 6.470 6.450 6.460 6.360 6.550 12,520,909 81,230,864 6.4876 1.948 1.942 1.945 1.914 1.972 41,596,218 1.9528 1.25%
2011-08-30 0 6.390 6.390 6.400 6.330 6.550 46,677,595 301,718,563 6.4639 1.923 1.923 1.926 1.905 1.972 155,069,527 1.9457 2.08%
2011-08-29 0 6.260 6.250 6.260 6.210 6.750 90,951,195 575,877,325 6.3317 1.884 1.881 1.884 1.869 2.032 302,152,644 1.9059 -6.01%
2011-08-26 0 6.660 6.670 6.680 6.410 6.680 33,299,763 219,050,217 6.5781 2.005 2.008 2.011 1.929 2.011 110,626,490 1.9801 3.26%
2011-08-25 0 6.450 6.460 6.480 6.370 6.520 28,149,725 182,347,188 6.4778 1.942 1.945 1.951 1.917 1.963 93,517,340 1.9499 1.57%
2011-08-24 0 6.350 6.300 6.350 6.300 6.490 15,524,772 99,379,535 6.4014 1.911 1.896 1.911 1.896 1.954 51,575,473 1.9269 -0.78%
2011-08-23 0 6.400 6.400 6.420 6.180 6.480 31,449,156 198,732,558 6.3192 1.926 1.926 1.932 1.860 1.951 104,478,513 1.9021 2.89%
2011-08-22 0 6.220 6.190 6.200 6.170 6.390 29,357,421 183,222,530 6.2411 1.872 1.863 1.866 1.857 1.923 97,529,476 1.8786 -1.27%
2011-08-19 0 6.300 6.260 6.310 6.150 6.350 18,603,636 116,491,581 6.2618 1.896 1.884 1.899 1.851 1.911 61,803,892 1.8849 -1.72%
2011-08-18 0 6.410 6.400 6.410 6.370 6.510 32,510,250 209,058,759 6.4305 1.929 1.926 1.929 1.917 1.960 108,003,617 1.9357 0.63%
2011-08-17 0 6.370 6.370 6.380 6.350 6.820 69,403,427 455,855,295 6.5682 1.917 1.917 1.920 1.911 2.053 230,567,932 1.9771 1.27%
2011-08-16 0 6.290 6.290 6.300 6.160 6.370 35,692,500 224,442,808 6.2882 1.893 1.893 1.896 1.854 1.917 118,575,498 1.8928 0.96%
2011-08-15 0 6.230 6.210 6.230 5.720 6.270 42,127,324 250,243,184 5.9402 1.875 1.869 1.875 1.722 1.887 139,952,887 1.7881 5.24%
2011-08-12 0 5.920 5.910 5.930 5.910 6.150 34,953,205 210,842,135 6.0321 1.782 1.779 1.785 1.779 1.851 116,119,456 1.8157 -3.11%
2011-08-11 0 6.110 6.100 6.110 6.030 6.190 44,577,138 272,435,373 6.1115 1.839 1.836 1.839 1.815 1.863 148,091,513 1.8396 -1.77%
2011-08-10 0 6.220 6.220 6.230 6.220 6.420 26,811,904 168,245,152 6.2750 1.872 1.872 1.875 1.872 1.932 89,072,911 1.8888 0.48%
2011-08-09 0 6.190 6.170 6.180 5.970 6.320 49,959,503 310,600,018 6.2170 1.863 1.857 1.860 1.797 1.902 165,972,486 1.8714 -4.03%
2011-08-08 0 6.450 6.430 6.490 6.310 6.490 29,147,171 186,049,580 6.3831 1.942 1.935 1.954 1.899 1.954 96,830,996 1.9214 -1.83%
2011-08-05 0 6.570 6.560 6.580 6.400 6.670 31,682,945 207,533,417 6.5503 1.978 1.975 1.981 1.926 2.008 105,255,193 1.9717 -4.37%
2011-08-04 0 6.870 6.860 6.870 6.810 6.930 10,383,500 71,279,415 6.8647 2.068 2.065 2.068 2.050 2.086 34,495,445 2.0663 -0.29%
2011-08-03 0 6.890 6.860 6.900 6.810 6.960 15,942,882 109,467,489 6.8662 2.074 2.065 2.077 2.050 2.095 52,964,493 2.0668 -1.57%
2011-08-02 0 7.000 6.990 7.010 6.930 7.100 8,959,339 62,587,825 6.9858 2.107 2.104 2.110 2.086 2.137 29,764,183 2.1028 -1.41%
2011-08-01 0 7.100 7.100 7.120 6.920 7.120 26,959,973 190,954,994 7.0829 2.137 2.137 2.143 2.083 2.143 89,564,817 2.1320 3.20%
2011-07-29 0 6.880 6.870 6.880 6.840 6.930 21,088,043 145,075,538 6.8795 2.071 2.068 2.071 2.059 2.086 70,057,441 2.0708 -1.01%
2011-07-28 0 6.950 6.920 6.950 6.860 6.960 20,161,852 139,040,062 6.8962 2.092 2.083 2.092 2.065 2.095 66,980,504 2.0758 -0.86%
2011-07-27 0 7.010 7.000 7.030 6.970 7.090 10,786,333 75,741,656 7.0220 2.110 2.107 2.116 2.098 2.134 35,833,713 2.1137 -1.13%
2011-07-26 0 7.090 7.100 7.110 6.910 7.110 20,021,499 140,220,982 7.0035 2.134 2.137 2.140 2.080 2.140 66,514,232 2.1081 1.72%
2011-07-25 0 6.970 6.970 6.990 6.880 7.140 21,263,129 148,071,217 6.9638 2.098 2.098 2.104 2.071 2.149 70,639,101 2.0962 -2.38%
2011-07-22 0 7.140 7.130 7.150 7.030 7.180 21,039,028 149,530,764 7.1073 2.149 2.146 2.152 2.116 2.161 69,894,606 2.1394 1.56%
2011-07-21 0 7.030 7.020 7.050 6.940 7.070 7,126,620 49,934,801 7.0068 2.116 2.113 2.122 2.089 2.128 23,675,633 2.1091 -0.42%
2011-07-20 0 7.060 7.060 7.080 6.860 7.080 7,402,869 51,637,101 6.9753 2.125 2.125 2.131 2.065 2.131 24,593,371 2.0996 2.47%
2011-07-19 0 6.890 6.890 6.900 6.830 6.940 14,557,862 99,949,241 6.8657 2.074 2.074 2.077 2.056 2.089 48,363,262 2.0666 0.88%
2011-07-18 0 6.830 6.830 6.840 6.810 6.970 15,715,302 108,047,040 6.8753 2.056 2.056 2.059 2.050 2.098 52,208,440 2.0695 -2.01%
2011-07-15 0 6.970 6.970 7.000 6.950 7.080 23,027,021 161,089,521 6.9957 2.098 2.098 2.107 2.092 2.131 76,498,998 2.1058 -1.41%
2011-07-14 0 7.070 7.050 7.080 6.980 7.080 12,917,226 90,803,740 7.0297 2.128 2.122 2.131 2.101 2.131 42,912,839 2.1160 0.43%
2011-07-13 0 7.040 7.030 7.040 6.910 7.050 16,826,762 118,019,680 7.0138 2.119 2.116 2.119 2.080 2.122 55,900,867 2.1112 1.44%
2011-07-12 0 6.940 6.940 6.950 6.900 7.080 27,749,331 193,854,624 6.9859 2.089 2.089 2.092 2.077 2.131 92,187,175 2.1028 -2.66%
2011-07-11 0 7.130 7.110 7.140 7.090 7.190 15,888,005 113,156,571 7.1221 2.146 2.140 2.149 2.134 2.164 52,782,184 2.1438 -0.97%
2011-07-08 0 7.200 7.190 7.210 7.140 7.230 12,650,600 90,940,482 7.1886 2.167 2.164 2.170 2.149 2.176 42,027,070 2.1639 1.41%
2011-07-07 0 7.100 7.100 7.110 7.070 7.220 10,239,600 73,049,664 7.1340 2.137 2.137 2.140 2.128 2.173 34,017,389 2.1474 0.42%
2011-07-06 0 7.070 7.070 7.100 7.050 7.290 34,548,580 245,136,483 7.0954 2.128 2.128 2.137 2.122 2.194 114,775,235 2.1358 -2.75%
2011-07-05 0 7.270 7.250 7.270 7.240 7.360 11,775,100 85,798,367 7.2864 2.188 2.182 2.188 2.179 2.215 39,118,536 2.1933 -1.09%
2011-07-04 0 7.350 7.340 7.350 7.280 7.390 24,862,800 182,663,847 7.3469 2.212 2.209 2.212 2.191 2.224 82,597,714 2.2115 2.51%
2011-06-30 0 7.170 7.150 7.190 7.140 7.280 35,123,242 253,342,696 7.2130 2.158 2.152 2.164 2.149 2.191 116,684,343 2.1712 0.70%
2011-06-29 0 7.120 7.110 7.120 7.080 7.350 29,721,591 212,895,309 7.1630 2.143 2.140 2.143 2.131 2.212 98,739,300 2.1561 -1.79%
2011-06-28 0 7.250 7.260 7.280 7.180 7.390 17,728,595 128,891,610 7.2703 2.182 2.185 2.191 2.161 2.224 58,896,883 2.1884 -1.09%
2011-06-27 0 7.330 7.320 7.330 7.210 7.360 13,134,930 96,055,999 7.3130 2.206 2.203 2.206 2.170 2.215 43,636,082 2.2013 -0.81%
2011-06-24 0 7.390 7.370 7.400 7.240 7.400 22,929,126 168,552,178 7.3510 2.224 2.218 2.227 2.179 2.227 76,173,777 2.2127 2.21%
2011-06-23 0 7.230 7.230 7.250 6.980 7.390 58,744,977 420,755,594 7.1624 2.176 2.176 2.182 2.101 2.224 195,159,064 2.1560 -0.69%
2011-06-22 0 7.280 7.280 7.300 7.240 7.380 20,818,470 152,038,256 7.3030 2.191 2.191 2.197 2.179 2.221 69,161,881 2.1983 -0.14%
2011-06-21 0 7.290 7.300 7.310 7.260 7.320 31,352,657 228,781,444 7.2970 2.194 2.197 2.200 2.185 2.203 104,157,930 2.1965 0.14%
2011-06-20 0 7.280 7.280 7.290 7.190 7.290 18,059,200 130,831,165 7.2446 2.191 2.191 2.194 2.164 2.194 59,995,199 2.1807 1.25%
2011-06-17 0 7.190 7.150 7.200 7.090 7.200 26,254,582 187,443,122 7.1394 2.164 2.152 2.167 2.134 2.167 87,221,409 2.1490 1.13%
2011-06-16 0 7.110 7.100 7.110 7.100 7.190 19,835,000 141,272,875 7.1224 2.140 2.137 2.140 2.137 2.164 65,894,656 2.1439 -1.39%
2011-06-15 0 7.210 7.190 7.200 7.180 7.300 11,127,370 80,284,474 7.2150 2.170 2.164 2.167 2.161 2.197 36,966,686 2.1718 -0.55%
2011-06-14 0 7.250 7.250 7.260 7.160 7.310 34,179,674 247,777,610 7.2493 2.182 2.182 2.185 2.155 2.200 113,549,678 2.1821 -0.96%
2011-06-13 0 7.320 7.310 7.320 7.170 7.320 19,168,234 139,161,892 7.2600 2.203 2.200 2.203 2.158 2.203 63,679,566 2.1853 0.69%
2011-06-10 0 7.270 7.260 7.270 7.170 7.280 35,158,527 254,623,888 7.2422 2.188 2.185 2.188 2.158 2.191 116,801,565 2.1800 -0.41%
2011-06-09 0 7.300 7.300 7.330 7.180 7.340 51,081,200 370,185,929 7.2470 2.197 2.197 2.206 2.161 2.209 169,698,921 2.1814 1.53%
2011-06-08 0 7.190 7.190 7.200 7.190 7.310 19,630,731 141,654,276 7.2159 2.164 2.164 2.167 2.164 2.200 65,216,046 2.1721 -0.96%
2011-06-07 0 7.260 7.260 7.270 7.030 7.320 28,063,994 203,495,471 7.2511 2.185 2.185 2.188 2.116 2.203 93,232,530 2.1827 1.54%
2011-06-03 0 7.150 7.120 7.150 7.100 7.210 21,661,292 154,626,552 7.1384 2.152 2.143 2.152 2.137 2.170 71,961,854 2.1487 -0.28%
2011-06-02 0 7.170 7.170 7.180 7.090 7.370 26,742,243 191,790,800 7.1718 2.158 2.158 2.161 2.134 2.218 88,841,487 2.1588 -2.85%
2011-06-01 0 7.380 7.370 7.390 7.280 7.440 22,049,624 162,304,199 7.3609 2.221 2.218 2.224 2.191 2.240 73,251,948 2.2157 1.93%
2011-05-31 0 7.360 7.370 7.380 7.290 7.410 19,892,540 146,717,644 7.3755 2.179 2.182 2.185 2.159 2.194 67,180,093 2.1839 1.24%
2011-05-30 0 7.270 7.270 7.280 7.270 7.440 6,878,982 50,240,108 7.3034 2.153 2.153 2.156 2.153 2.203 23,231,355 2.1626 -1.36%
2011-05-27 0 7.370 7.360 7.400 7.270 7.400 23,718,687 174,700,755 7.3655 2.182 2.179 2.191 2.153 2.191 80,101,566 2.1810 1.38%
2011-05-26 0 7.270 7.260 7.270 7.200 7.320 9,077,274 65,797,107 7.2486 2.153 2.150 2.153 2.132 2.168 30,655,317 2.1464 0.55%
2011-05-25 0 7.230 7.230 7.240 7.050 7.240 10,455,700 74,762,120 7.1504 2.141 2.141 2.144 2.088 2.144 35,310,468 2.1173 -0.28%
2011-05-24 0 7.250 7.210 7.260 7.050 7.260 17,744,037 127,601,205 7.1912 2.147 2.135 2.150 2.088 2.150 59,924,276 2.1294 2.11%
2011-05-23 0 7.100 7.080 7.100 7.060 7.290 22,959,121 163,503,273 7.1215 2.102 2.096 2.102 2.091 2.159 77,536,398 2.1087 -3.01%
2011-05-20 0 7.320 7.320 7.330 7.300 7.400 15,288,900 112,120,041 7.3334 2.168 2.168 2.170 2.162 2.191 51,632,910 2.1715 0.00%
2011-05-19 0 7.320 7.310 7.350 7.280 7.360 16,508,785 121,084,391 7.3345 2.168 2.165 2.176 2.156 2.179 55,752,645 2.1718 0.97%
2011-05-18 0 7.250 7.240 7.250 7.190 7.270 7,966,000 57,713,881 7.2450 2.147 2.144 2.147 2.129 2.153 26,902,378 2.1453 0.69%
2011-05-17 0 7.200 7.190 7.220 7.140 7.260 23,273,235 167,426,359 7.1939 2.132 2.129 2.138 2.114 2.150 78,597,208 2.1302 0.98%
2011-05-16 0 7.130 7.130 7.160 7.110 7.300 25,619,920 184,174,204 7.1887 2.111 2.111 2.120 2.105 2.162 86,522,315 2.1286 -3.52%
2011-05-13 0 7.390 7.370 7.390 7.250 7.460 22,968,801 168,922,660 7.3544 2.188 2.182 2.188 2.147 2.209 77,569,088 2.1777 -0.14%
2011-05-12 0 7.400 7.400 7.420 7.290 7.470 39,884,869 296,173,656 7.4257 2.191 2.191 2.197 2.159 2.212 134,697,189 2.1988 -0.13%
2011-05-11 0 7.410 7.390 7.440 7.320 7.480 13,774,729 102,040,081 7.4078 2.194 2.188 2.203 2.168 2.215 46,519,327 2.1935 0.14%
2011-05-09 0 7.400 7.400 7.410 7.300 7.430 20,990,795 155,014,906 7.3849 2.191 2.191 2.194 2.162 2.200 70,889,065 2.1867 -0.40%
2011-05-06 0 7.430 7.430 7.440 7.200 7.450 35,100,661 259,267,789 7.3864 2.200 2.200 2.203 2.132 2.206 118,540,201 2.1872 2.48%
2011-05-05 0 7.250 7.260 7.280 7.230 7.340 17,788,481 129,304,918 7.2690 2.147 2.150 2.156 2.141 2.173 60,074,370 2.1524 -0.55%
2011-05-04 0 7.290 7.290 7.300 7.280 7.600 47,959,371 354,837,245 7.3987 2.159 2.159 2.162 2.156 2.250 161,965,994 2.1908 -3.32%
2011-05-03 0 7.540 7.530 7.540 7.430 7.750 37,077,975 282,224,717 7.6117 2.233 2.230 2.233 2.200 2.295 125,217,887 2.2539 1.21%
2011-04-29 0 7.450 7.400 7.450 7.380 7.640 45,963,577 341,739,358 7.4350 2.206 2.191 2.206 2.185 2.262 155,225,898 2.2016 -1.72%
2011-04-28 0 7.580 7.560 7.570 7.550 7.710 28,188,733 214,809,511 7.6204 2.244 2.239 2.242 2.236 2.283 95,197,582 2.2565 -0.13%
2011-04-27 0 7.590 7.590 7.600 7.570 7.670 20,479,432 156,416,513 7.6377 2.247 2.247 2.250 2.242 2.271 69,162,116 2.2616 -0.39%
2011-04-26 0 7.620 7.610 7.620 7.560 7.670 29,124,030 222,154,932 7.6279 2.256 2.253 2.256 2.239 2.271 98,356,221 2.2587 -0.13%
2011-04-21 0 7.630 7.630 7.640 7.610 7.680 39,758,103 304,283,598 7.6534 2.259 2.259 2.262 2.253 2.274 134,269,081 2.2662 0.53%
2011-04-20 0 7.590 7.580 7.590 7.440 7.610 48,589,185 363,631,304 7.4838 2.247 2.244 2.247 2.203 2.253 164,092,971 2.2160 2.29%
2011-04-19 0 7.420 7.400 7.410 7.350 7.490 34,999,997 259,756,668 7.4216 2.197 2.191 2.194 2.176 2.218 118,200,243 2.1976 -1.46%
2011-04-18 0 7.530 7.520 7.560 7.480 7.690 39,001,714 295,791,806 7.5841 2.230 2.227 2.239 2.215 2.277 131,714,642 2.2457 -1.05%
2011-04-15 0 7.610 7.610 7.620 7.540 7.700 64,548,957 491,339,394 7.6119 2.253 2.253 2.256 2.233 2.280 217,991,516 2.2539 0.26%
2011-04-14 0 7.590 7.590 7.600 7.500 7.680 85,684,553 650,284,406 7.5893 2.247 2.247 2.250 2.221 2.274 289,369,596 2.2472 1.20%
2011-04-13 0 7.500 7.490 7.500 7.410 7.500 33,929,673 253,796,236 7.4801 2.221 2.218 2.221 2.194 2.221 114,585,598 2.2149 0.27%
2011-04-12 0 7.480 7.470 7.480 7.380 7.560 50,691,623 379,288,069 7.4823 2.215 2.212 2.215 2.185 2.239 171,193,219 2.2156 0.40%
2011-04-11 0 7.450 7.450 7.460 7.330 7.470 27,297,600 202,240,545 7.4087 2.206 2.206 2.209 2.170 2.212 92,188,092 2.1938 0.13%
2011-04-08 0 7.440 7.440 7.450 7.400 7.500 32,768,798 244,483,717 7.4609 2.203 2.203 2.206 2.191 2.221 110,665,149 2.2092 -0.80%
2011-04-07 0 7.500 7.460 7.490 7.400 7.500 42,388,781 316,915,150 7.4764 2.221 2.209 2.218 2.191 2.221 143,153,276 2.2138 0.40%
2011-04-06 0 7.470 7.460 7.470 7.320 7.480 57,202,368 424,179,977 7.4154 2.212 2.209 2.212 2.168 2.215 193,180,982 2.1958 1.22%
2011-04-04 0 7.380 7.370 7.380 7.290 7.390 34,018,200 250,121,685 7.3526 2.185 2.182 2.185 2.159 2.188 114,884,567 2.1772 1.37%
2011-04-01 0 7.280 7.240 7.250 7.150 7.290 46,017,798 333,122,764 7.2390 2.156 2.144 2.147 2.117 2.159 155,409,011 2.1435 1.82%
2011-03-31 0 7.150 7.130 7.170 7.020 7.300 59,104,400 421,445,500 7.1305 2.117 2.111 2.123 2.079 2.162 199,604,430 2.1114 -1.52%
2011-03-30 0 7.260 7.250 7.260 7.160 7.260 40,146,220 289,263,097 7.2052 2.150 2.147 2.150 2.120 2.150 135,579,811 2.1335 1.82%
2011-03-29 0 7.130 7.130 7.160 7.090 7.160 35,575,339 253,832,219 7.1351 2.111 2.111 2.120 2.099 2.120 120,143,259 2.1127 0.14%
2011-03-28 0 7.120 7.120 7.130 7.020 7.180 64,382,104 458,742,017 7.1253 2.108 2.108 2.111 2.079 2.126 217,428,028 2.1099 0.85%
2011-03-25 0 7.060 7.040 7.050 7.000 7.110 37,673,981 266,180,681 7.0654 2.091 2.085 2.088 2.073 2.105 127,230,688 2.0921 1.73%
2011-03-24 0 6.940 6.940 6.950 6.850 6.980 34,771,999 241,739,054 6.9521 2.055 2.055 2.058 2.028 2.067 117,430,260 2.0586 2.21%
2011-03-23 0 6.790 6.780 6.790 6.730 6.820 12,105,339 82,129,409 6.7846 2.011 2.008 2.011 1.993 2.019 40,881,547 2.0090 0.59%
2011-03-22 0 6.750 6.750 6.760 6.660 6.760 14,755,985 98,950,034 6.7058 1.999 1.999 2.002 1.972 2.002 49,833,176 1.9856 0.15%
2011-03-21 0 6.740 6.730 6.750 6.630 6.870 56,205,200 379,187,997 6.7465 1.996 1.993 1.999 1.963 2.034 189,813,396 1.9977 -0.74%
2011-03-18 0 6.790 6.780 6.790 6.650 6.900 191,840,666 1,299,047,519 6.7715 2.011 2.008 2.011 1.969 2.043 647,874,723 2.0051 -0.88%
2011-03-17 0 6.850 6.870 6.890 6.740 6.930 55,763,400 382,549,337 6.8602 2.028 2.034 2.040 1.996 2.052 188,321,371 2.0314 -0.44%
2011-03-16 0 6.880 6.900 6.910 6.750 6.940 36,744,908 251,220,617 6.8369 2.037 2.043 2.046 1.999 2.055 124,093,069 2.0245 2.08%
2011-03-15 0 6.740 6.730 6.740 6.530 6.760 34,033,700 225,758,719 6.6334 1.996 1.993 1.996 1.934 2.002 114,936,913 1.9642 0.30%
2011-03-14 0 6.720 6.710 6.720 6.600 6.790 41,708,200 278,122,385 6.6683 1.990 1.987 1.990 1.954 2.011 140,854,851 1.9745 -0.15%
2011-03-11 0 6.730 6.710 6.720 6.690 6.930 47,921,306 324,565,919 6.7729 1.993 1.987 1.990 1.981 2.052 161,837,443 2.0055 -1.46%
2011-03-10 0 6.830 6.850 6.860 6.810 7.150 53,820,943 370,561,218 6.8851 2.022 2.028 2.031 2.016 2.117 181,761,403 2.0387 -4.07%
2011-03-09 0 7.120 7.110 7.120 7.090 7.150 39,499,052 281,196,055 7.1191 2.108 2.105 2.108 2.099 2.117 133,394,227 2.1080 0.42%
2011-03-08 0 7.090 7.080 7.090 7.020 7.100 28,924,134 204,112,963 7.0568 2.099 2.096 2.099 2.079 2.102 97,681,142 2.0896 0.57%
2011-03-07 0 7.050 7.030 7.050 6.990 7.150 28,675,658 202,190,808 7.0510 2.088 2.082 2.088 2.070 2.117 96,842,001 2.0878 -0.56%
2011-03-04 0 7.090 7.090 7.100 6.940 7.110 65,227,962 458,838,384 7.0344 2.099 2.099 2.102 2.055 2.105 220,284,618 2.0829 2.90%
2011-03-03 0 6.890 6.880 6.890 6.700 6.940 67,089,136 460,067,568 6.8576 2.040 2.037 2.040 1.984 2.055 226,570,082 2.0306 3.30%
2011-03-02 0 6.670 6.650 6.690 6.650 6.800 34,284,000 229,846,047 6.7042 1.975 1.969 1.981 1.969 2.014 115,782,214 1.9852 -2.20%
2011-03-01 0 6.820 6.780 6.810 6.770 6.950 29,012,787 198,632,770 6.8464 2.019 2.008 2.016 2.005 2.058 97,980,536 2.0273 0.44%
2011-02-28 0 6.790 6.790 6.800 6.410 6.800 88,805,683 589,505,987 6.6382 2.011 2.011 2.014 1.898 2.014 299,910,120 1.9656 1.04%
2011-02-25 1 - - - - - 0 0 - 1.990 - - - - 0 - 0.00%
2011-02-24 0 6.720 6.700 6.720 6.710 6.950 26,391,936 179,692,442 6.8086 1.990 1.984 1.990 1.987 2.058 89,129,529 2.0161 -2.33%
2011-02-23 0 6.880 6.870 6.900 6.760 6.930 46,313,536 316,483,006 6.8335 2.037 2.034 2.043 2.002 2.052 156,407,762 2.0234 0.44%
2011-02-22 0 6.850 6.840 6.880 6.810 6.980 29,568,182 203,116,428 6.8694 2.028 2.025 2.037 2.016 2.067 99,856,189 2.0341 -2.70%
2011-02-21 0 7.040 7.040 7.050 6.860 7.060 38,805,500 271,840,734 7.0052 2.085 2.085 2.088 2.031 2.091 131,051,998 2.0743 0.43%
2011-02-18 0 7.010 7.010 7.020 6.790 7.030 74,012,425 513,253,151 6.9347 2.076 2.076 2.079 2.011 2.082 249,951,068 2.0534 3.70%
2011-02-17 0 6.760 6.760 6.780 6.690 6.780 20,919,700 140,875,102 6.7341 2.002 2.002 2.008 1.981 2.008 70,648,967 1.9940 0.75%
2011-02-16 0 6.710 6.690 6.700 6.500 6.740 36,162,830 241,347,477 6.6739 1.987 1.981 1.984 1.925 1.996 122,127,305 1.9762 3.23%
2011-02-15 0 6.500 6.480 6.500 6.450 6.550 32,004,900 208,524,034 6.5154 1.925 1.919 1.925 1.910 1.940 108,085,351 1.9293 0.15%
2011-02-14 0 6.490 6.480 6.500 6.400 6.540 29,925,900 194,201,274 6.4894 1.922 1.919 1.925 1.895 1.937 101,064,256 1.9216 2.20%
2011-02-11 0 6.350 6.350 6.360 6.300 6.380 15,063,776 95,519,918 6.3410 1.880 1.880 1.883 1.865 1.889 50,872,633 1.8776 0.79%
2011-02-10 0 6.300 6.300 6.310 6.300 6.510 34,000,490 216,609,689 6.3708 1.865 1.865 1.868 1.865 1.928 114,824,758 1.8864 -4.40%
2011-02-09 0 6.590 6.560 6.590 6.530 6.660 16,254,545 107,055,049 6.5862 1.951 1.942 1.951 1.934 1.972 54,894,038 1.9502 -0.75%
2011-02-08 0 6.640 6.620 6.650 6.530 6.650 10,274,900 67,853,181 6.6038 1.966 1.960 1.969 1.934 1.969 34,699,879 1.9554 0.76%
2011-02-07 0 6.590 6.570 6.600 6.550 6.620 18,194,206 119,803,490 6.5847 1.951 1.945 1.954 1.940 1.960 61,444,564 1.9498 -0.30%
2011-02-02 0 6.610 6.610 6.630 6.570 6.660 12,831,900 84,701,443 6.6008 1.957 1.957 1.963 1.945 1.972 43,335,252 1.9546 0.61%
2011-02-01 0 6.570 6.570 6.590 6.480 6.610 11,290,600 73,935,979 6.5485 1.945 1.945 1.951 1.919 1.957 38,130,051 1.9390 -0.61%
2011-01-31 0 6.610 6.600 6.610 6.410 6.620 12,225,500 79,645,509 6.5147 1.957 1.954 1.957 1.898 1.960 41,287,348 1.9291 0.92%
2011-01-28 0 6.550 6.530 6.550 6.450 6.560 14,190,342 92,060,946 6.4876 1.940 1.934 1.940 1.910 1.942 47,922,915 1.9210 0.31%
2011-01-27 0 6.530 6.510 6.530 6.500 6.620 16,887,162 110,874,275 6.5656 1.934 1.928 1.934 1.925 1.960 57,030,481 1.9441 -1.21%
2011-01-26 0 6.610 6.600 6.620 6.450 6.620 13,578,100 88,902,344 6.5475 1.957 1.954 1.960 1.910 1.960 45,855,282 1.9388 -0.15%
2011-01-25 0 6.620 6.600 6.620 6.570 6.670 8,117,000 53,653,881 6.6101 1.960 1.954 1.960 1.945 1.975 27,412,327 1.9573 0.15%
2011-01-24 0 6.610 6.600 6.610 6.600 6.670 8,335,900 55,106,920 6.6108 1.957 1.954 1.957 1.954 1.975 28,151,585 1.9575 0.00%
2011-01-21 0 6.610 6.610 6.620 6.570 6.670 13,844,609 91,643,229 6.6194 1.957 1.957 1.960 1.945 1.975 46,755,323 1.9601 -0.15%
2011-01-20 0 6.620 6.610 6.620 6.610 6.810 16,496,600 110,432,991 6.6943 1.960 1.957 1.960 1.957 2.016 55,711,494 1.9822 -3.36%
2011-01-19 0 6.850 6.850 6.860 6.810 6.910 7,342,600 50,246,068 6.8431 2.028 2.028 2.031 2.016 2.046 24,797,062 2.0263 -0.44%
2011-01-18 0 6.880 6.880 6.890 6.790 6.890 7,852,142 53,793,717 6.8508 2.037 2.037 2.040 2.011 2.040 26,517,862 2.0286 0.73%
2011-01-17 0 6.830 6.820 6.830 6.790 6.880 11,358,500 77,620,133 6.8337 2.022 2.019 2.022 2.011 2.037 38,359,359 2.0235 -1.73%
2011-01-14 0 6.950 6.910 6.950 6.880 7.050 14,584,770 101,210,903 6.9395 2.058 2.046 2.058 2.037 2.088 49,254,957 2.0548 -1.14%
2011-01-13 0 7.030 7.020 7.030 6.960 7.030 28,745,302 201,472,194 7.0089 2.082 2.079 2.082 2.061 2.082 97,077,199 2.0754 1.30%
2011-01-12 0 6.940 6.930 6.960 6.830 7.000 31,674,270 219,622,719 6.9338 2.055 2.052 2.061 2.022 2.073 106,968,764 2.0531 1.76%
2011-01-11 0 6.820 6.820 6.830 6.700 6.830 33,803,064 229,088,130 6.7771 2.019 2.019 2.022 1.984 2.022 114,158,021 2.0068 1.34%
2011-01-10 0 6.730 6.730 6.740 6.510 6.740 26,231,320 174,942,425 6.6692 1.993 1.993 1.996 1.928 1.996 88,587,105 1.9748 2.12%
2011-01-07 1 - - - - - 0 0 - 1.951 - - - - 0 - 0.00%
2011-01-06 0 6.590 6.570 6.590 6.550 6.620 21,435,100 141,011,004 6.5785 1.951 1.945 1.951 1.940 1.960 72,389,550 1.9479 -0.15%
2011-01-05 0 6.600 6.580 6.610 6.530 6.690 26,755,200 176,300,845 6.5894 1.954 1.948 1.957 1.934 1.981 90,356,326 1.9512 -1.64%
2011-01-04 0 6.710 6.680 6.710 6.640 6.850 15,072,300 100,771,891 6.6859 1.987 1.978 1.987 1.966 2.028 50,901,419 1.9797 0.15%
2011-01-03 0 6.700 6.680 6.700 6.610 6.720 9,388,200 62,671,333 6.6755 1.984 1.978 1.984 1.957 1.990 31,705,360 1.9767 0.75%
2010-12-31 0 6.650 6.640 6.670 6.630 6.690 4,225,780 28,094,369 6.6483 1.969 1.966 1.975 1.963 1.981 14,271,093 1.9686 0.15%
2010-12-30 0 6.640 6.640 6.650 6.610 6.700 9,830,893 65,320,989 6.6445 1.966 1.966 1.969 1.957 1.984 33,200,401 1.9675 0.45%
2010-12-29 0 6.610 6.620 6.630 6.400 6.630 13,609,000 89,298,060 6.5617 1.957 1.960 1.963 1.895 1.963 45,959,636 1.9430 3.28%
2010-12-28 0 6.400 6.400 6.410 6.380 6.460 8,007,400 51,298,943 6.4064 1.895 1.895 1.898 1.889 1.913 27,042,192 1.8970 -0.62%
2010-12-24 0 6.440 6.450 6.460 6.360 6.530 17,403,631 111,869,943 6.4280 1.907 1.910 1.913 1.883 1.934 58,774,674 1.9034 -1.08%
2010-12-23 0 6.510 6.510 6.520 6.500 6.600 8,225,300 53,841,314 6.5458 1.928 1.928 1.931 1.925 1.954 27,778,073 1.9383 -0.76%
2010-12-22 0 6.560 6.550 6.560 6.530 6.640 18,132,200 118,919,751 6.5585 1.942 1.940 1.942 1.934 1.966 61,235,161 1.9420 -1.20%
2010-12-21 0 6.640 6.610 6.620 6.590 6.690 13,159,138 87,286,050 6.6331 1.966 1.957 1.960 1.951 1.981 44,440,384 1.9641 0.45%
2010-12-20 0 6.610 6.600 6.620 6.580 6.730 14,989,544 99,204,621 6.6183 1.957 1.954 1.960 1.948 1.993 50,621,940 1.9597 -1.34%
2010-12-17 0 6.700 6.670 6.680 6.640 6.770 10,652,000 71,142,537 6.6788 1.984 1.975 1.978 1.966 2.005 35,973,403 1.9776 0.60%
2010-12-16 0 6.660 6.670 6.690 6.660 6.780 14,421,100 96,759,634 6.7096 1.972 1.975 1.981 1.972 2.008 48,702,219 1.9868 -0.75%
2010-12-15 0 6.710 6.710 6.720 6.700 6.890 20,473,505 138,274,594 6.7538 1.987 1.987 1.990 1.984 2.040 69,142,099 1.9999 -2.33%
2010-12-14 0 6.870 6.850 6.870 6.830 6.960 10,526,582 72,284,196 6.8668 2.034 2.028 2.034 2.022 2.061 35,549,847 2.0333 -0.58%
2010-12-13 0 6.910 6.910 6.920 6.870 6.980 9,611,424 66,342,335 6.9024 2.046 2.046 2.049 2.034 2.067 32,459,221 2.0439 -0.29%
2010-12-10 0 6.930 6.920 6.930 6.820 6.970 14,001,150 96,417,958 6.8864 2.052 2.049 2.052 2.019 2.064 47,283,985 2.0391 0.00%
2010-12-09 0 6.930 6.920 6.930 6.910 7.030 7,559,312 52,456,939 6.9394 2.052 2.049 2.052 2.046 2.082 25,528,931 2.0548 -0.72%
2010-12-08 0 6.980 6.940 6.980 6.900 7.000 11,831,520 82,173,043 6.9453 2.067 2.055 2.067 2.043 2.073 39,956,819 2.0565 0.43%
2010-12-07 0 6.950 6.950 6.960 6.920 7.000 10,797,822 75,065,250 6.9519 2.058 2.058 2.061 2.049 2.073 36,465,866 2.0585 -0.14%
2010-12-06 0 6.960 6.940 6.960 6.940 7.050 9,212,951 64,389,501 6.9890 2.061 2.055 2.061 2.055 2.088 31,113,518 2.0695 0.14%
2010-12-03 0 6.950 6.920 6.960 6.920 7.060 10,114,174 70,607,664 6.9811 2.058 2.049 2.061 2.049 2.091 34,157,084 2.0671 -1.28%
2010-12-02 0 7.040 7.040 7.050 6.960 7.090 17,877,780 125,486,271 7.0191 2.085 2.085 2.088 2.061 2.099 60,375,946 2.0784 1.88%
2010-12-01 0 6.910 6.910 6.950 6.810 6.980 15,730,471 108,336,509 6.8870 2.046 2.046 2.058 2.016 2.067 53,124,162 2.0393 0.00%
2010-11-30 0 6.910 6.910 6.920 6.880 7.020 12,379,780 85,662,507 6.9196 2.046 2.046 2.049 2.037 2.079 41,808,375 2.0489 -1.14%
2010-11-29 0 6.990 6.990 7.000 6.860 7.000 8,707,800 60,087,807 6.9005 2.070 2.070 2.073 2.031 2.073 29,407,548 2.0433 1.30%
2010-11-26 0 6.900 6.900 6.930 6.880 7.040 8,608,500 59,624,803 6.9263 2.043 2.043 2.052 2.037 2.085 29,072,197 2.0509 -1.71%
2010-11-25 0 7.020 7.020 7.030 6.990 7.310 12,379,850 87,806,678 7.0927 2.079 2.079 2.082 2.070 2.165 41,808,612 2.1002 -1.13%
2010-11-24 0 7.100 7.100 7.110 7.000 7.110 20,159,340 142,341,451 7.0608 2.102 2.102 2.105 2.073 2.105 68,081,117 2.0908 2.16%
2010-11-23 0 6.950 6.920 6.950 6.880 7.070 15,109,246 104,967,412 6.9472 2.058 2.049 2.058 2.037 2.093 51,026,192 2.0571 -1.14%
2010-11-22 0 7.030 7.020 7.040 6.970 7.060 5,596,427 39,238,392 7.0113 2.082 2.079 2.085 2.064 2.091 18,899,974 2.0761 -0.28%
2010-11-19 0 7.050 7.030 7.050 6.990 7.100 12,200,857 85,969,960 7.0462 2.088 2.082 2.088 2.070 2.102 41,204,125 2.0864 -0.42%
2010-11-18 0 7.080 7.060 7.080 6.980 7.080 12,482,913 87,815,296 7.0348 2.096 2.091 2.096 2.067 2.096 42,156,671 2.0831 1.43%
2010-11-17 0 6.980 7.000 7.010 6.980 7.150 23,887,800 168,427,027 7.0508 2.067 2.073 2.076 2.067 2.117 80,672,686 2.0878 -2.38%
2010-11-16 0 7.150 7.140 7.150 7.120 7.270 15,702,100 112,770,761 7.1819 2.117 2.114 2.117 2.108 2.153 53,028,348 2.1266 -1.52%
2010-11-15 0 7.260 7.260 7.270 7.210 7.290 12,259,168 88,853,816 7.2479 2.150 2.150 2.153 2.135 2.159 41,401,050 2.1462 -0.14%
2010-11-12 0 7.270 7.260 7.300 7.200 7.380 22,049,400 160,574,759 7.2825 2.153 2.150 2.162 2.132 2.185 74,464,133 2.1564 -1.22%
2010-11-11 0 7.360 7.350 7.360 7.250 7.420 23,612,600 173,934,263 7.3662 2.179 2.176 2.179 2.147 2.197 79,743,294 2.1812 1.52%
2010-11-10 0 7.250 7.240 7.250 7.220 7.400 22,299,212 162,402,338 7.2829 2.147 2.144 2.147 2.138 2.191 75,307,786 2.1565 -1.89%
2010-11-09 0 7.390 7.380 7.400 7.350 7.430 15,293,444 112,879,567 7.3809 2.188 2.185 2.191 2.176 2.200 51,648,256 2.1855 -0.67%
2010-11-08 0 7.440 7.430 7.440 7.380 7.470 35,881,604 266,581,444 7.4295 2.203 2.200 2.203 2.185 2.212 121,177,562 2.1999 0.68%
2010-11-05 0 7.390 7.370 7.390 7.370 7.450 35,352,800 261,510,861 7.3972 2.188 2.182 2.188 2.182 2.206 119,391,712 2.1904 0.14%
2010-11-04 0 7.380 7.380 7.390 7.360 7.430 27,666,303 204,192,461 7.3805 2.185 2.185 2.188 2.179 2.200 93,433,258 2.1854 0.54%
2010-11-03 0 7.340 7.330 7.340 7.200 7.360 50,188,027 366,886,301 7.3102 2.173 2.170 2.173 2.132 2.179 169,492,500 2.1646 1.94%
2010-11-02 0 7.200 7.200 7.210 7.130 7.210 24,363,026 175,137,364 7.1887 2.132 2.132 2.135 2.111 2.135 82,277,595 2.1286 0.14%
2010-11-01 0 7.190 7.180 7.190 7.140 7.280 16,952,200 121,765,562 7.1829 2.129 2.126 2.129 2.114 2.156 57,250,124 2.1269 -0.28%
2010-10-29 0 7.210 7.190 7.210 7.050 7.220 18,863,904 134,232,281 7.1158 2.135 2.129 2.135 2.088 2.138 63,706,235 2.1071 0.14%
2010-10-28 0 7.200 7.180 7.200 7.160 7.270 8,054,440 58,015,066 7.2029 2.132 2.126 2.132 2.120 2.153 27,201,053 2.1328 0.98%
2010-10-27 0 7.130 7.130 7.140 7.120 7.260 13,290,716 95,474,931 7.1836 2.111 2.111 2.114 2.108 2.150 44,884,743 2.1271 -1.66%
2010-10-26 0 7.250 7.230 7.260 7.200 7.270 12,074,200 87,325,968 7.2324 2.147 2.141 2.150 2.132 2.153 40,776,386 2.1416 1.26%
2010-10-25 0 7.160 7.170 7.180 7.150 7.290 17,750,200 128,358,576 7.2314 2.120 2.123 2.126 2.117 2.159 59,945,090 2.1413 -0.83%
2010-10-22 0 7.220 7.210 7.220 7.190 7.270 14,250,700 102,970,777 7.2257 2.138 2.135 2.138 2.129 2.153 48,126,753 2.1396 -0.82%
2010-10-21 0 7.280 7.270 7.280 7.210 7.290 15,620,110 113,393,550 7.2595 2.156 2.153 2.156 2.135 2.159 52,751,456 2.1496 0.69%
2010-10-20 0 7.230 7.240 7.250 7.130 7.290 27,283,867 197,035,392 7.2217 2.141 2.144 2.147 2.111 2.159 92,141,714 2.1384 0.42%
2010-10-19 0 7.200 7.200 7.210 7.120 7.300 26,726,500 192,541,900 7.2042 2.132 2.132 2.135 2.108 2.162 90,259,402 2.1332 -0.96%
2010-10-18 0 7.270 7.260 7.270 7.210 7.300 25,971,199 188,950,402 7.2754 2.153 2.150 2.153 2.135 2.162 87,708,637 2.1543 -0.14%
2010-10-15 0 7.280 7.270 7.280 7.200 7.290 29,291,400 212,276,496 7.2471 2.156 2.153 2.156 2.132 2.159 98,921,454 2.1459 -0.27%
2010-10-14 0 7.300 7.290 7.300 7.170 7.300 46,829,474 338,631,406 7.2312 2.162 2.159 2.162 2.123 2.162 158,150,162 2.1412 2.38%
2010-10-13 0 7.130 7.130 7.140 7.050 7.150 18,752,200 133,106,650 7.0982 2.111 2.111 2.114 2.088 2.117 63,328,994 2.1018 0.14%
2010-10-12 0 7.120 7.100 7.120 6.990 7.130 20,453,500 144,097,520 7.0451 2.108 2.102 2.108 2.070 2.111 69,074,539 2.0861 1.28%
2010-10-11 0 7.030 7.020 7.030 7.010 7.200 28,614,509 203,427,732 7.1093 2.082 2.079 2.082 2.076 2.132 96,635,492 2.1051 -0.99%
2010-10-08 0 7.100 7.090 7.100 7.080 7.270 26,152,724 186,992,281 7.1500 2.102 2.099 2.102 2.096 2.153 88,321,674 2.1172 -2.07%
2010-10-07 0 7.250 7.230 7.240 7.080 7.300 59,810,662 429,446,962 7.1801 2.147 2.141 2.144 2.096 2.162 201,989,583 2.1261 2.69%
2010-10-06 0 7.060 7.060 7.070 6.990 7.090 42,026,285 295,694,273 7.0359 2.091 2.091 2.093 2.070 2.099 141,929,072 2.0834 1.29%
2010-10-05 0 6.970 6.970 6.980 6.910 6.980 9,876,211 68,589,301 6.9449 2.064 2.064 2.067 2.046 2.067 33,353,447 2.0564 -0.14%
2010-10-04 0 6.980 6.960 6.980 6.960 7.020 14,906,490 104,137,178 6.9860 2.067 2.061 2.067 2.061 2.079 50,341,454 2.0686 0.43%
2010-09-30 0 6.950 6.940 6.950 6.920 7.010 12,973,896 90,210,732 6.9532 2.058 2.055 2.058 2.049 2.076 43,814,794 2.0589 -0.86%
2010-09-29 0 7.010 7.000 7.010 6.900 7.020 22,608,230 158,022,087 6.9896 2.076 2.073 2.076 2.043 2.079 76,351,386 2.0697 1.59%
2010-09-28 0 6.900 6.890 6.900 6.880 7.000 14,089,222 97,509,063 6.9208 2.043 2.040 2.043 2.037 2.073 47,581,417 2.0493 -1.29%
2010-09-27 0 6.990 6.970 6.990 6.970 7.050 21,853,869 153,077,721 7.0046 2.070 2.064 2.070 2.064 2.088 73,803,796 2.0741 0.72%
2010-09-24 0 6.940 6.930 6.940 6.910 6.950 12,443,769 86,285,154 6.9340 2.055 2.052 2.055 2.046 2.058 42,024,476 2.0532 0.29%
2010-09-22 0 6.920 6.900 6.910 6.900 6.970 14,903,900 103,489,410 6.9438 2.049 2.043 2.046 2.043 2.064 50,332,707 2.0561 0.29%
2010-09-21 0 6.900 6.890 6.900 6.880 6.930 12,160,360 83,904,865 6.8999 2.043 2.040 2.043 2.037 2.052 41,067,361 2.0431 0.00%
2010-09-20 0 6.900 6.880 6.890 6.880 6.980 16,351,278 112,805,983 6.8989 2.043 2.037 2.040 2.037 2.067 55,220,720 2.0428 -0.72%
2010-09-17 0 6.950 6.940 6.950 6.930 7.010 25,072,900 174,450,345 6.9577 2.058 2.055 2.058 2.052 2.076 84,674,947 2.0602 -0.86%
2010-09-16 0 7.010 7.000 7.010 6.920 7.130 23,758,900 165,925,976 6.9837 2.076 2.073 2.076 2.049 2.111 80,237,371 2.0679 -1.54%
2010-09-15 0 7.120 7.120 7.130 7.100 7.180 22,218,898 158,764,794 7.1455 2.108 2.108 2.111 2.102 2.126 75,036,553 2.1158 0.71%
2010-09-14 0 7.070 7.090 7.100 7.020 7.150 23,581,342 167,644,128 7.1092 2.093 2.099 2.102 2.079 2.117 79,637,731 2.1051 0.57%
2010-09-13 0 7.030 7.020 7.030 6.960 7.050 22,489,600 157,745,314 7.0141 2.082 2.079 2.082 2.061 2.088 75,950,755 2.0769 1.74%
2010-09-10 0 6.910 6.900 6.910 6.900 7.060 22,252,300 154,388,661 6.9381 2.046 2.043 2.046 2.043 2.091 75,149,357 2.0544 -1.29%
2010-09-09 0 7.000 6.970 6.980 6.970 7.100 21,380,132 149,811,816 7.0071 2.073 2.064 2.067 2.064 2.102 72,203,915 2.0748 0.00%
2010-09-08 0 7.000 7.000 7.030 6.960 7.410 40,158,515 282,681,020 7.0391 2.073 2.073 2.082 2.061 2.194 135,621,333 2.0843 -1.69%
2010-09-07 0 7.120 7.110 7.120 7.090 7.170 18,931,914 134,829,346 7.1218 2.108 2.105 2.108 2.099 2.123 63,935,915 2.1088 -0.42%
2010-09-06 0 7.150 7.140 7.150 7.110 7.250 24,830,992 177,618,538 7.1531 2.117 2.114 2.117 2.105 2.147 83,857,987 2.1181 0.00%
2010-09-03 0 7.150 7.160 7.170 7.120 7.250 14,566,700 104,626,790 7.1826 2.117 2.120 2.123 2.108 2.147 49,193,932 2.1268 -0.56%
2010-09-02 0 7.190 7.160 7.190 7.050 7.210 23,180,900 166,456,627 7.1808 2.129 2.120 2.129 2.088 2.135 78,285,379 2.1263 1.55%
2010-09-01 0 7.080 7.050 7.090 7.020 7.180 22,666,039 160,844,761 7.0963 2.096 2.088 2.099 2.079 2.126 76,546,616 2.1013 0.14%
2010-08-31 0 7.070 7.030 7.060 6.970 7.090 28,170,202 197,553,907 7.0129 2.093 2.082 2.091 2.064 2.099 95,135,000 2.0766 -0.28%
2010-08-30 0 7.090 7.070 7.090 7.050 7.120 18,254,440 129,431,256 7.0904 2.099 2.093 2.099 2.088 2.108 61,647,984 2.0995 1.29%
2010-08-27 0 7.000 6.990 7.000 6.960 7.130 27,835,400 195,261,883 7.0149 2.073 2.070 2.073 2.061 2.111 94,004,324 2.0772 -1.41%
2010-08-26 0 7.100 7.090 7.110 7.050 7.110 15,061,747 106,555,299 7.0746 2.102 2.099 2.105 2.088 2.105 50,865,780 2.0948 0.71%
2010-08-25 0 7.050 7.040 7.050 7.030 7.160 28,830,400 203,621,846 7.0627 2.088 2.085 2.088 2.082 2.120 97,364,588 2.0913 -1.54%
2010-08-24 0 7.160 7.150 7.160 7.150 7.300 14,490,699 104,419,309 7.2060 2.120 2.117 2.120 2.117 2.162 48,937,265 2.1337 -0.97%
2010-08-23 0 7.230 7.200 7.230 7.150 7.350 23,932,700 172,714,663 7.2167 2.141 2.132 2.141 2.117 2.176 80,824,320 2.1369 -1.63%
2010-08-20 0 7.350 7.360 7.370 7.210 7.370 12,370,593 89,986,139 7.2742 2.176 2.179 2.182 2.135 2.182 41,777,349 2.1539 0.82%
2010-08-19 0 7.290 7.280 7.290 7.230 7.330 34,619,200 252,301,378 7.2879 2.159 2.156 2.159 2.141 2.170 116,914,234 2.1580 1.11%
2010-08-18 0 7.210 7.210 7.220 7.190 7.380 47,550,800 345,426,975 7.2644 2.135 2.135 2.138 2.129 2.185 160,586,189 2.1510 -1.77%
2010-08-17 0 7.340 7.340 7.370 7.310 7.390 6,291,400 46,264,345 7.3536 2.173 2.173 2.182 2.165 2.188 21,247,002 2.1775 -0.27%
2010-08-16 0 7.360 7.360 7.370 7.250 7.400 15,386,400 113,240,080 7.3598 2.179 2.179 2.182 2.147 2.191 51,962,182 2.1793 0.41%
2010-08-13 0 7.330 7.310 7.340 7.280 7.390 22,693,078 166,128,487 7.3207 2.170 2.165 2.173 2.156 2.188 76,637,930 2.1677 -0.54%
2010-08-12 0 7.370 7.370 7.380 7.230 7.380 25,403,246 186,059,012 7.3242 2.182 2.182 2.185 2.141 2.185 85,790,575 2.1688 0.14%
2010-08-11 0 7.360 7.370 7.380 7.250 7.610 46,580,000 346,699,321 7.4431 2.179 2.182 2.185 2.147 2.253 157,307,651 2.2040 -1.87%
2010-08-10 0 7.500 7.500 7.510 7.470 7.640 24,416,400 183,848,994 7.5297 2.221 2.221 2.224 2.212 2.262 82,457,847 2.2296 -1.19%
2010-08-09 0 7.590 7.590 7.600 7.480 7.610 42,645,608 323,342,493 7.5821 2.247 2.247 2.250 2.215 2.253 144,020,619 2.2451 1.07%
2010-08-06 0 7.510 7.500 7.510 7.410 7.530 28,459,100 213,324,527 7.4958 2.224 2.221 2.224 2.194 2.230 96,110,652 2.2196 0.40%
2010-08-05 0 7.480 7.460 7.470 7.400 7.500 32,893,126 245,876,471 7.4750 2.215 2.209 2.212 2.191 2.221 111,085,023 2.2134 1.08%
2010-08-04 0 7.400 7.410 7.420 7.370 7.450 9,419,884 69,692,861 7.3985 2.191 2.194 2.197 2.182 2.206 31,812,362 2.1907 -0.67%
2010-08-03 0 7.450 7.420 7.430 7.400 7.470 65,158,326 484,531,300 7.4362 2.206 2.197 2.200 2.191 2.212 220,049,447 2.2019 1.22%
2010-08-02 0 7.360 7.350 7.360 7.290 7.380 34,098,079 250,336,843 7.3417 2.179 2.176 2.179 2.159 2.185 115,154,331 2.1739 1.52%
2010-07-30 0 7.250 7.240 7.260 7.160 7.260 9,342,400 67,323,315 7.2062 2.147 2.144 2.150 2.120 2.150 31,550,687 2.1338 0.14%
2010-07-29 0 7.240 7.240 7.250 7.200 7.290 11,618,700 84,181,268 7.2453 2.144 2.144 2.147 2.132 2.159 39,238,094 2.1454 -0.82%
2010-07-28 0 7.300 7.290 7.300 7.160 7.300 35,182,100 255,913,757 7.2740 2.162 2.159 2.162 2.120 2.162 118,815,232 2.1539 0.97%
2010-07-27 0 7.230 7.200 7.220 7.170 7.250 15,267,294 110,031,424 7.2070 2.141 2.132 2.138 2.123 2.147 51,559,943 2.1340 0.42%
2010-07-26 0 7.200 7.190 7.200 7.130 7.300 18,624,892 133,951,254 7.1921 2.132 2.129 2.132 2.111 2.162 62,899,056 2.1296 -1.10%
2010-07-23 0 7.280 7.280 7.290 7.200 7.290 46,198,771 335,815,026 7.2689 2.156 2.156 2.159 2.132 2.159 156,020,184 2.1524 0.69%
2010-07-22 0 7.230 7.230 7.240 7.090 7.250 33,337,071 239,894,638 7.1960 2.141 2.141 2.144 2.099 2.147 112,584,292 2.1308 1.12%
2010-07-21 0 7.150 7.100 7.150 7.060 7.180 18,818,132 134,354,421 7.1396 2.117 2.102 2.117 2.091 2.126 63,551,656 2.1141 0.00%
2010-07-20 0 7.150 7.140 7.150 7.020 7.180 21,991,775 156,969,747 7.1377 2.117 2.114 2.117 2.079 2.126 74,269,525 2.1135 1.13%
2010-07-19 0 7.070 7.020 7.070 6.960 7.110 20,235,100 142,008,429 7.0179 2.093 2.079 2.093 2.061 2.105 68,336,970 2.0781 0.00%
2010-07-16 0 7.070 7.070 7.080 6.930 7.080 10,958,000 76,601,859 6.9905 2.093 2.093 2.096 2.052 2.096 37,006,811 2.0699 1.00%
2010-07-15 0 7.000 6.990 7.010 6.960 7.160 14,764,246 104,120,489 7.0522 2.073 2.070 2.076 2.061 2.120 49,861,075 2.0882 -1.82%
2010-07-14 0 7.130 7.110 7.130 7.090 7.200 16,400,214 116,802,896 7.1220 2.111 2.105 2.111 2.099 2.132 55,385,984 2.1089 0.42%
2010-07-13 0 7.100 7.090 7.100 7.090 7.150 18,270,475 129,771,457 7.1028 2.102 2.099 2.102 2.099 2.117 61,702,136 2.1032 -0.98%
2010-07-12 0 7.170 7.150 7.160 7.150 7.280 27,255,044 196,507,596 7.2100 2.123 2.117 2.120 2.117 2.156 92,044,374 2.1349 -0.28%
2010-07-09 0 7.190 7.170 7.190 7.040 7.230 50,120,499 358,996,753 7.1627 2.129 2.123 2.129 2.085 2.141 169,264,448 2.1209 2.13%
2010-07-08 0 7.040 7.030 7.040 6.860 7.050 30,969,319 217,170,236 7.0124 2.085 2.082 2.085 2.031 2.088 104,588,039 2.0764 1.59%
2010-07-07 0 6.930 6.890 6.930 6.850 6.950 7,542,600 52,077,815 6.9045 2.052 2.040 2.052 2.028 2.058 25,472,492 2.0445 -0.29%
2010-07-06 0 6.950 6.950 6.960 6.800 6.950 28,318,700 195,493,051 6.9033 2.058 2.058 2.061 2.014 2.058 95,636,500 2.0441 1.61%
2010-07-05 0 6.840 6.810 6.850 6.710 6.850 9,859,979 66,907,719 6.7858 2.025 2.016 2.028 1.987 2.028 33,298,629 2.0093 0.15%
2010-07-02 0 6.830 6.800 6.850 6.690 6.950 27,856,105 189,521,624 6.8036 2.022 2.014 2.028 1.981 2.058 94,074,248 2.0146 0.00%
2010-06-30 0 6.830 6.810 6.850 6.680 6.880 15,253,020 103,775,195 6.8036 2.022 2.016 2.028 1.978 2.037 51,511,738 2.0146 0.29%
2010-06-29 0 6.810 6.810 6.820 6.720 6.910 15,795,875 107,123,978 6.7818 2.016 2.016 2.019 1.990 2.046 53,345,041 2.0081 -0.87%
2010-06-28 0 6.870 6.840 6.860 6.720 6.870 15,883,840 108,218,813 6.8131 2.034 2.025 2.031 1.990 2.034 53,642,112 2.0174 1.93%
2010-06-25 0 6.740 6.730 6.750 6.680 6.890 24,662,000 166,452,283 6.7493 1.996 1.993 1.999 1.978 2.040 83,287,276 1.9985 -2.18%
2010-06-24 0 6.890 6.870 6.880 6.870 7.000 12,443,000 86,220,137 6.9292 2.040 2.034 2.037 2.034 2.073 42,021,879 2.0518 -1.29%
2010-06-23 0 6.980 6.950 6.980 6.890 7.020 22,306,688 155,118,075 6.9539 2.067 2.058 2.067 2.040 2.079 75,333,033 2.0591 0.04%
2010-06-22 0 8.430 8.430 8.440 8.290 8.450 40,139,374 337,137,985 8.3992 2.066 2.066 2.069 2.032 2.071 163,775,830 2.0585 0.84%
2010-06-21 0 8.360 8.350 8.360 8.150 8.360 48,353,840 399,990,716 8.2722 2.049 2.046 2.049 1.997 2.049 197,292,322 2.0274 4.37%
2010-06-18 0 8.010 8.010 8.020 7.810 8.030 16,044,632 127,868,802 7.9696 1.963 1.963 1.966 1.914 1.968 65,464,970 1.9532 1.65%
2010-06-17 0 7.880 7.870 7.910 7.820 7.920 14,778,360 116,417,045 7.8775 1.931 1.929 1.939 1.917 1.941 60,298,354 1.9307 0.25%
2010-06-15 0 7.860 7.850 7.860 7.700 7.870 13,959,439 109,092,316 7.8149 1.926 1.924 1.926 1.887 1.929 56,957,010 1.9153 1.68%
2010-06-14 0 7.730 7.710 7.730 7.680 7.790 27,435,003 211,754,785 7.7184 1.895 1.890 1.895 1.882 1.909 111,939,723 1.8917 1.58%
2010-06-11 0 7.610 7.600 7.610 7.590 7.730 19,625,428 149,744,634 7.6301 1.865 1.863 1.865 1.860 1.895 80,075,259 1.8700 0.66%
2010-06-10 0 7.560 7.540 7.550 7.500 7.640 18,209,925 138,067,064 7.5820 1.853 1.848 1.850 1.838 1.872 74,299,753 1.8582 0.00%
2010-06-09 0 7.560 7.540 7.550 7.370 7.640 40,242,500 302,293,835 7.5118 1.853 1.848 1.850 1.806 1.872 164,196,603 1.8410 1.48%
2010-06-08 0 7.450 7.440 7.450 7.430 7.550 17,695,000 132,090,015 7.4648 1.826 1.823 1.826 1.821 1.850 72,198,767 1.8295 -0.93%
2010-06-07 0 7.520 7.520 7.530 7.480 7.560 16,078,510 120,689,923 7.5063 1.843 1.843 1.846 1.833 1.853 65,603,199 1.8397 -2.21%
2010-06-04 0 7.690 7.660 7.690 7.600 7.700 10,873,000 83,262,925 7.6578 1.885 1.877 1.885 1.863 1.887 44,363,786 1.8768 0.65%
2010-06-03 0 7.640 7.640 7.650 7.600 7.700 10,371,405 79,186,504 7.6351 1.872 1.872 1.875 1.863 1.887 42,317,189 1.8713 1.60%
2010-06-02 0 7.520 7.520 7.530 7.470 7.650 13,501,500 101,825,040 7.5418 1.843 1.843 1.846 1.831 1.875 55,088,537 1.8484 -0.92%
2010-06-01 0 7.590 7.570 7.580 7.560 7.800 15,466,460 118,145,318 7.6388 1.860 1.855 1.858 1.853 1.912 63,105,925 1.8722 -3.07%
2010-05-31 0 7.830 7.810 7.830 7.720 7.940 13,568,323 105,883,604 7.8037 1.919 1.914 1.919 1.892 1.946 55,361,186 1.9126 -0.89%
2010-05-28 0 7.900 7.890 7.910 7.850 7.990 27,382,121 216,671,403 7.9129 1.936 1.934 1.939 1.924 1.958 111,723,955 1.9393 1.67%
2010-05-27 0 7.770 7.760 7.780 7.510 7.820 17,851,500 138,228,722 7.7433 1.904 1.902 1.907 1.841 1.917 72,837,315 1.8978 0.39%
2010-05-26 0 7.740 7.730 7.740 7.310 7.800 39,687,396 300,975,632 7.5837 1.897 1.895 1.897 1.792 1.912 161,931,679 1.8587 6.46%
2010-05-25 0 7.270 7.260 7.310 7.250 7.520 20,113,500 148,316,071 7.3740 1.782 1.779 1.792 1.777 1.843 82,066,680 1.8073 -4.47%
2010-05-24 0 7.610 7.600 7.610 7.430 7.720 12,847,911 98,053,898 7.6319 1.865 1.863 1.865 1.821 1.892 52,421,776 1.8705 2.56%
2010-05-20 0 7.420 7.410 7.430 7.360 7.570 21,776,636 162,110,630 7.4442 1.819 1.816 1.821 1.804 1.855 88,852,573 1.8245 -1.33%
2010-05-19 0 7.520 7.510 7.530 7.510 7.700 12,487,250 95,032,030 7.6103 1.843 1.841 1.846 1.841 1.887 50,950,215 1.8652 -3.22%
2010-05-18 0 7.770 7.760 7.770 7.550 7.780 12,821,150 98,302,230 7.6672 1.904 1.902 1.904 1.850 1.907 52,312,587 1.8791 3.46%
2010-05-17 0 7.510 7.500 7.510 7.500 7.600 21,864,954 164,680,156 7.5317 1.841 1.838 1.841 1.838 1.863 89,212,926 1.8459 -2.72%
2010-05-14 0 7.720 7.700 7.740 7.680 7.930 15,198,500 118,923,065 7.8247 1.892 1.887 1.897 1.882 1.944 62,012,600 1.9177 -2.65%
2010-05-13 0 7.930 7.910 7.920 7.850 7.980 17,823,425 141,079,562 7.9154 1.944 1.939 1.941 1.924 1.956 72,722,764 1.9400 1.67%
2010-05-12 0 7.800 7.790 7.800 7.700 7.970 17,639,860 137,617,211 7.8015 1.912 1.909 1.912 1.887 1.953 71,973,786 1.9120 -1.39%
2010-05-11 0 7.910 7.900 7.950 7.810 8.040 9,192,050 72,833,796 7.9236 1.939 1.936 1.948 1.914 1.971 37,505,209 1.9420 -1.00%
2010-05-10 0 7.990 7.990 8.000 7.800 8.050 16,993,558 134,548,309 7.9176 1.958 1.958 1.961 1.912 1.973 69,336,758 1.9405 3.23%
2010-05-07 0 7.740 7.740 7.750 7.600 7.880 28,916,987 222,566,608 7.6967 1.897 1.897 1.899 1.863 1.931 117,986,483 1.8864 -1.02%
2010-05-06 0 7.820 7.820 7.830 7.720 8.010 28,381,057 222,304,572 7.8329 1.917 1.917 1.919 1.892 1.963 115,799,792 1.9197 -2.25%
2010-05-05 0 8.000 8.010 8.030 7.930 8.120 26,940,500 215,296,651 7.9916 1.961 1.963 1.968 1.944 1.990 109,922,062 1.9586 -1.60%
2010-05-04 0 8.130 8.130 8.140 8.130 8.360 15,806,500 129,471,930 8.1911 1.993 1.993 1.995 1.993 2.049 64,493,349 2.0075 -1.33%
2010-05-03 0 8.240 8.230 8.240 8.230 8.350 12,057,000 99,847,655 8.2813 2.020 2.017 2.020 2.017 2.046 49,194,718 2.0296 -2.14%
2010-04-30 0 8.420 8.420 8.430 8.240 8.430 41,098,405 344,587,899 8.3845 2.064 2.064 2.066 2.020 2.066 167,688,849 2.0549 3.44%
2010-04-29 0 8.140 8.140 8.160 8.100 8.180 21,159,475 172,122,867 8.1346 1.995 1.995 2.000 1.985 2.005 86,334,445 1.9937 0.12%
2010-04-28 0 8.130 8.120 8.140 8.100 8.180 16,520,348 134,627,206 8.1492 1.993 1.990 1.995 1.985 2.005 67,405,977 1.9973 -2.17%
2010-04-27 0 8.310 8.300 8.310 8.190 8.320 14,460,905 119,619,580 8.2719 2.037 2.034 2.037 2.007 2.039 59,003,081 2.0273 -0.12%
2010-04-26 0 8.320 8.320 8.330 8.240 8.350 18,720,405 155,574,011 8.3104 2.039 2.039 2.042 2.020 2.046 76,382,603 2.0368 1.09%
2010-04-23 0 8.230 8.220 8.230 8.210 8.330 16,625,500 137,106,437 8.2468 2.017 2.015 2.017 2.012 2.042 67,835,016 2.0212 -0.60%
2010-04-22 0 8.280 8.280 8.290 8.090 8.290 32,471,000 266,346,315 8.2026 2.029 2.029 2.032 1.983 2.032 132,487,492 2.0104 1.47%
2010-04-21 0 8.160 8.160 8.180 8.100 8.230 28,042,645 228,838,437 8.1604 2.000 2.000 2.005 1.985 2.017 114,419,011 2.0000 1.49%
2010-04-20 0 8.040 8.040 8.050 8.020 8.210 35,892,500 291,066,635 8.1094 1.971 1.971 1.973 1.966 2.012 146,447,824 1.9875 2.55%
2010-04-19 0 7.840 7.840 7.850 7.810 8.090 25,939,000 204,567,612 7.8865 1.921 1.921 1.924 1.914 1.983 105,835,763 1.9329 -3.21%
2010-04-16 0 8.100 8.100 8.110 8.070 8.250 16,301,380 132,564,649 8.1321 1.985 1.985 1.988 1.978 2.022 66,512,548 1.9931 -2.53%
2010-04-15 0 8.310 8.300 8.310 8.250 8.370 21,508,300 178,539,513 8.3010 2.037 2.034 2.037 2.022 2.051 87,757,714 2.0345 0.24%
2010-04-14 0 8.290 8.280 8.300 8.220 8.320 7,509,000 62,097,435 8.2697 2.032 2.029 2.034 2.015 2.039 30,638,064 2.0268 0.61%
2010-04-13 0 8.240 8.240 8.250 8.190 8.350 11,676,400 96,250,740 8.2432 2.020 2.020 2.022 2.007 2.046 47,641,802 2.0203 -0.48%
2010-04-12 0 8.280 8.280 8.290 8.280 8.530 18,362,500 153,976,124 8.3854 2.029 2.029 2.032 2.029 2.091 74,922,287 2.0551 -1.66%
2010-04-09 0 8.420 8.400 8.420 8.390 8.450 17,837,304 150,107,782 8.4154 2.064 2.059 2.064 2.056 2.071 72,779,393 2.0625 -0.24%
2010-04-08 0 8.440 8.420 8.430 8.340 8.460 25,324,008 213,128,284 8.4161 2.069 2.064 2.066 2.044 2.073 103,326,485 2.0627 0.48%
2010-04-07 0 8.400 8.390 8.400 8.270 8.420 46,994,108 392,718,128 8.3568 2.059 2.056 2.059 2.027 2.064 191,744,372 2.0481 2.44%
2010-04-01 0 8.200 8.180 8.190 8.050 8.230 40,994,346 334,035,493 8.1483 2.010 2.005 2.007 1.973 2.017 167,264,269 1.9971 2.37%
2010-03-31 0 8.010 7.970 8.030 7.970 8.130 13,914,468 111,956,102 8.0460 1.963 1.953 1.968 1.953 1.993 56,773,520 1.9720 -0.50%
2010-03-30 0 8.050 8.040 8.050 7.930 8.090 14,532,000 116,846,125 8.0406 1.973 1.971 1.973 1.944 1.983 59,293,161 1.9707 1.00%
2010-03-29 0 7.970 7.960 7.970 7.950 8.100 15,365,000 123,218,425 8.0194 1.953 1.951 1.953 1.948 1.985 62,691,950 1.9655 -0.25%
2010-03-26 0 7.990 7.990 8.000 7.770 8.000 9,438,953 74,976,801 7.9433 1.958 1.958 1.961 1.904 1.961 38,512,618 1.9468 2.30%
2010-03-25 0 7.810 7.790 7.800 7.790 7.900 12,167,513 95,227,703 7.8264 1.914 1.909 1.912 1.909 1.936 49,645,631 1.9181 -0.89%
2010-03-24 0 7.880 7.870 7.880 7.860 8.040 18,184,750 143,782,140 7.9067 1.931 1.929 1.931 1.926 1.971 74,197,035 1.9378 -0.88%
2010-03-23 0 7.950 7.930 7.940 7.930 8.150 15,817,500 126,889,880 8.0221 1.948 1.944 1.946 1.944 1.997 64,538,231 1.9661 -1.36%
2010-03-22 0 8.060 8.030 8.040 7.980 8.160 9,964,500 80,262,810 8.0549 1.975 1.968 1.971 1.956 2.000 40,656,944 1.9741 -2.18%
2010-03-19 0 8.240 8.240 8.250 7.960 8.280 24,070,352 195,325,405 8.1148 2.020 2.020 2.022 1.951 2.029 98,211,344 1.9888 3.13%
2010-03-18 0 7.990 7.960 8.000 7.920 8.050 9,689,000 77,229,995 7.9709 1.958 1.951 1.961 1.941 1.973 39,532,854 1.9536 -0.50%
2010-03-17 0 8.030 8.020 8.030 7.880 8.050 15,010,546 119,897,351 7.9875 1.968 1.966 1.968 1.931 1.973 61,245,714 1.9576 1.90%
2010-03-16 0 7.880 7.880 7.890 7.760 7.900 5,918,000 46,428,890 7.8454 1.931 1.931 1.934 1.902 1.936 24,146,499 1.9228 1.03%
2010-03-15 0 7.800 7.800 7.830 7.760 7.890 5,760,500 45,009,120 7.8134 1.912 1.912 1.919 1.902 1.934 23,503,871 1.9150 -1.14%
2010-03-12 0 7.890 7.880 7.900 7.870 7.970 7,356,835 58,247,158 7.9174 1.934 1.931 1.936 1.929 1.953 30,017,204 1.9405 -0.25%
2010-03-11 0 7.910 7.880 7.890 7.890 8.050 16,807,500 133,420,829 7.9382 1.939 1.931 1.934 1.934 1.973 68,577,608 1.9455 -1.00%
2010-03-10 0 7.990 7.990 8.000 7.990 8.120 9,146,269 73,388,777 8.0239 1.958 1.958 1.961 1.958 1.990 37,318,415 1.9666 -0.75%
2010-03-09 0 8.050 8.040 8.050 7.970 8.120 11,841,500 95,204,920 8.0399 1.973 1.971 1.973 1.953 1.990 48,315,439 1.9705 0.12%
2010-03-08 0 8.040 8.030 8.040 8.030 8.130 27,934,000 225,908,926 8.0872 1.971 1.968 1.971 1.968 1.993 113,975,720 1.9821 0.37%
2010-03-05 0 8.010 8.060 8.080 7.950 8.340 73,928,000 600,311,650 8.1202 1.963 1.975 1.980 1.948 2.044 301,639,472 1.9902 -3.73%
2010-03-04 0 8.320 8.310 8.320 8.180 8.320 25,275,500 208,953,324 8.2670 2.039 2.037 2.039 2.005 2.039 103,128,564 2.0261 1.22%
2010-03-03 0 8.220 8.220 8.240 8.220 8.330 11,378,030 94,197,181 8.2789 2.015 2.015 2.020 2.015 2.042 46,424,399 2.0290 -0.60%
2010-03-02 0 8.270 8.240 8.270 8.140 8.350 31,143,071 258,130,048 8.2885 2.027 2.020 2.027 1.995 2.046 127,069,304 2.0314 0.85%
2010-03-01 0 8.200 8.190 8.200 8.060 8.220 23,994,261 195,851,780 8.1624 2.010 2.007 2.010 1.975 2.015 97,900,880 2.0005 1.36%
2010-02-26 0 8.090 8.070 8.080 7.740 8.100 23,785,955 190,818,033 8.0223 1.983 1.978 1.980 1.897 1.985 97,050,954 1.9662 1.38%
2010-02-25 0 7.980 7.970 7.980 7.950 8.020 23,686,500 189,252,555 7.9899 1.956 1.953 1.956 1.948 1.966 96,645,160 1.9582 1.27%
2010-02-24 0 7.880 7.870 7.880 7.710 7.880 12,394,000 96,911,483 7.8192 1.931 1.929 1.931 1.890 1.931 50,569,738 1.9164 1.03%
2010-02-23 0 7.800 7.790 7.800 7.620 7.810 11,959,000 92,603,330 7.7434 1.912 1.909 1.912 1.868 1.914 48,794,861 1.8978 1.83%
2010-02-22 0 7.660 7.640 7.680 7.540 7.680 8,362,586 63,612,067 7.6067 1.877 1.872 1.882 1.848 1.882 34,120,848 1.8643 2.41%
2010-02-19 0 7.480 7.470 7.490 7.450 7.680 10,479,000 78,689,680 7.5093 1.833 1.831 1.836 1.826 1.882 42,756,196 1.8404 -2.60%
2010-02-18 0 7.680 7.670 7.700 7.670 7.800 3,461,500 26,703,986 7.7146 1.882 1.880 1.887 1.880 1.912 14,123,540 1.8907 -1.41%
2010-02-17 0 7.790 7.780 7.810 7.660 7.820 11,320,762 87,945,017 7.7685 1.909 1.907 1.914 1.877 1.917 46,190,735 1.9040 1.96%
2010-02-12 0 7.640 7.640 7.650 7.590 7.680 13,132,300 100,191,129 7.6294 1.872 1.872 1.875 1.860 1.882 53,582,135 1.8699 0.39%
2010-02-11 0 7.610 7.610 7.620 7.600 7.690 10,079,000 76,904,120 7.6301 1.865 1.865 1.868 1.863 1.885 41,124,124 1.8700 0.00%
2010-02-10 0 7.610 7.600 7.610 7.580 7.760 13,445,363 102,453,064 7.6200 1.865 1.863 1.865 1.858 1.902 54,859,488 1.8676 -1.04%
2010-02-09 0 7.690 7.680 7.690 7.600 7.710 17,878,750 136,984,449 7.6619 1.885 1.882 1.885 1.863 1.890 72,948,500 1.8778 -0.26%
2010-02-08 0 7.710 7.700 7.710 7.400 7.800 20,317,995 155,051,233 7.6312 1.890 1.887 1.890 1.814 1.912 82,901,056 1.8703 -0.90%
2010-02-05 0 7.780 7.710 7.790 7.660 7.800 20,876,000 160,864,717 7.7057 1.907 1.890 1.909 1.877 1.912 85,177,817 1.8886 -1.39%
2010-02-04 0 7.890 7.880 7.890 7.790 8.050 25,714,500 203,158,440 7.9005 1.934 1.931 1.934 1.909 1.973 104,919,763 1.9363 -0.75%
2010-02-03 0 7.950 7.930 7.980 7.800 7.980 15,782,500 124,817,995 7.9086 1.948 1.944 1.956 1.912 1.956 64,395,425 1.9383 1.02%
2010-02-02 0 7.870 7.850 7.870 7.750 7.870 12,681,000 98,988,670 7.8061 1.929 1.924 1.929 1.899 1.929 51,740,750 1.9132 2.21%
2010-02-01 0 7.700 7.710 7.740 7.690 7.800 15,678,500 121,145,968 7.7269 1.887 1.890 1.897 1.885 1.912 63,971,086 1.8938 -0.65%
2010-01-29 0 7.750 7.730 7.740 7.690 7.940 15,540,000 120,795,645 7.7732 1.899 1.895 1.897 1.885 1.946 63,405,981 1.9051 -1.65%
2010-01-28 0 7.880 7.870 7.880 7.860 7.960 18,429,500 145,638,660 7.9025 1.931 1.929 1.931 1.926 1.951 75,195,659 1.9368 0.38%
2010-01-27 0 7.850 7.820 7.830 7.730 7.980 19,604,626 153,721,312 7.8411 1.924 1.917 1.919 1.895 1.956 79,990,383 1.9217 -0.63%
2010-01-26 0 7.900 7.900 7.920 7.890 8.140 18,884,000 150,815,285 7.9864 1.936 1.936 1.941 1.934 1.995 77,050,100 1.9574 -2.59%
2010-01-25 0 8.110 8.090 8.120 8.000 8.130 12,429,196 100,480,484 8.0842 1.988 1.983 1.990 1.961 1.993 50,713,344 1.9813 -0.61%
2010-01-22 0 8.160 8.110 8.130 7.980 8.180 32,011,591 258,519,177 8.0758 2.000 1.988 1.993 1.956 2.005 130,613,021 1.9793 -0.73%
2010-01-21 0 8.220 8.220 8.230 8.200 8.390 14,595,500 120,337,210 8.2448 2.015 2.015 2.017 2.010 2.056 59,552,252 2.0207 -1.32%
2010-01-20 0 8.330 8.310 8.350 8.270 8.460 19,671,500 163,695,430 8.3215 2.042 2.037 2.046 2.027 2.073 80,263,241 2.0395 -1.07%
2010-01-19 0 8.420 8.420 8.450 8.310 8.450 13,762,000 115,206,608 8.3714 2.064 2.064 2.071 2.037 2.071 56,151,423 2.0517 1.57%
2010-01-18 0 8.290 8.290 8.300 8.210 8.370 14,438,000 119,658,915 8.2878 2.032 2.032 2.034 2.012 2.051 58,909,624 2.0312 -0.60%
2010-01-15 0 8.340 8.340 8.360 8.290 8.450 19,657,500 163,776,750 8.3315 2.044 2.044 2.049 2.032 2.071 80,206,118 2.0419 -1.07%
2010-01-14 0 8.430 8.430 8.440 8.380 8.490 15,749,500 132,578,382 8.4179 2.066 2.066 2.069 2.054 2.081 64,260,779 2.0631 0.72%
2010-01-13 0 8.370 8.350 8.360 8.350 8.620 33,774,500 284,942,942 8.4366 2.051 2.046 2.049 2.046 2.113 137,806,005 2.0677 -3.57%
2010-01-12 0 8.680 8.660 8.700 8.630 8.750 20,464,500 177,671,373 8.6819 2.127 2.122 2.132 2.115 2.145 83,498,823 2.1278 -0.69%
2010-01-11 0 8.740 8.720 8.730 8.700 8.850 22,954,336 201,190,694 8.7648 2.142 2.137 2.140 2.132 2.169 93,657,799 2.1481 0.58%
2010-01-08 0 8.690 8.670 8.680 8.640 8.860 35,706,500 313,507,225 8.7801 2.130 2.125 2.127 2.118 2.171 145,688,911 2.1519 0.12%
2010-01-07 0 8.680 8.670 8.680 8.610 8.790 16,841,000 146,143,910 8.6779 2.127 2.125 2.127 2.110 2.154 68,714,294 2.1268 -0.80%
2010-01-06 0 8.750 8.740 8.780 8.710 8.880 21,555,000 189,468,090 8.7900 2.145 2.142 2.152 2.135 2.176 87,948,258 2.1543 -1.13%
2010-01-05 0 8.850 8.840 8.860 8.740 8.900 21,911,000 193,315,475 8.8228 2.169 2.167 2.171 2.142 2.181 89,400,802 2.1623 -0.23%
2010-01-04 0 8.870 8.870 8.880 8.710 8.880 30,117,000 266,046,445 8.8338 2.174 2.174 2.176 2.135 2.176 122,882,751 2.1650 1.72%
2009-12-31 0 8.720 8.720 8.730 8.620 8.790 20,774,000 180,706,550 8.6987 2.137 2.137 2.140 2.113 2.154 84,761,638 2.1319 1.99%
2009-12-30 0 8.550 8.550 8.560 8.290 8.570 34,692,933 293,904,460 8.4716 2.095 2.095 2.098 2.032 2.100 141,553,376 2.0763 2.64%
2009-12-29 0 8.330 8.300 8.320 8.180 8.410 33,994,500 280,523,950 8.2520 2.042 2.034 2.039 2.005 2.061 138,703,645 2.0225 0.00%
2009-12-28 0 8.330 8.320 8.330 8.300 8.500 24,863,000 207,754,650 8.3560 2.042 2.039 2.042 2.034 2.083 101,445,490 2.0479 -1.42%
2009-12-24 0 8.450 8.450 8.470 8.350 8.480 17,966,000 151,369,810 8.4253 2.071 2.071 2.076 2.046 2.078 73,304,496 2.0649 0.48%
2009-12-23 0 8.410 8.410 8.430 8.390 8.490 13,690,000 115,378,155 8.4279 2.061 2.061 2.066 2.056 2.081 55,857,650 2.0656 -0.24%
2009-12-22 0 8.430 8.390 8.400 8.330 8.530 22,054,000 186,051,330 8.4362 2.066 2.056 2.059 2.042 2.091 89,984,267 2.0676 0.36%
2009-12-21 0 8.400 8.470 8.480 8.390 8.620 23,819,000 201,644,675 8.4657 2.059 2.076 2.078 2.056 2.113 97,185,783 2.0748 -1.64%
2009-12-18 0 8.540 8.560 8.570 8.520 8.680 24,944,800 213,563,555 8.5614 2.093 2.098 2.100 2.088 2.127 101,779,249 2.0983 -2.29%
2009-12-17 0 8.740 8.730 8.750 8.650 8.960 18,647,000 163,312,640 8.7581 2.142 2.140 2.145 2.120 2.196 76,083,098 2.1465 -1.13%
2009-12-16 0 8.840 8.840 8.850 8.800 8.920 21,098,100 186,568,820 8.8429 2.167 2.167 2.169 2.157 2.186 86,084,024 2.1673 -0.56%
2009-12-15 0 8.890 8.870 8.880 8.870 8.980 18,190,000 162,281,485 8.9215 2.179 2.174 2.176 2.174 2.201 74,218,456 2.1865 -1.11%
2009-12-14 0 8.990 8.990 9.000 8.900 9.020 26,649,500 238,825,845 8.9617 2.203 2.203 2.206 2.181 2.211 108,734,730 2.1964 0.78%
2009-12-11 0 8.920 8.920 8.930 8.900 9.030 35,999,500 322,365,030 8.9547 2.186 2.186 2.189 2.181 2.213 146,884,403 2.1947 -0.22%
2009-12-10 0 8.940 8.920 8.930 8.860 9.080 68,628,000 615,338,010 8.9663 2.191 2.186 2.189 2.171 2.225 280,014,524 2.1975 -0.78%
2009-12-09 0 9.010 8.970 8.990 8.970 9.210 137,506,164 1,247,267,513 9.0706 2.208 2.198 2.203 2.198 2.257 561,049,761 2.2231 -0.55%
2009-12-08 0 9.060 9.060 9.080 9.030 9.180 50,467,500 458,108,780 9.0773 2.220 2.220 2.225 2.213 2.250 205,916,433 2.2247 -0.77%
2009-12-07 0 9.130 9.120 9.130 9.100 9.240 91,308,000 837,959,127 9.1773 2.238 2.235 2.238 2.230 2.265 372,552,983 2.2492 0.88%
2009-12-04 0 9.050 9.050 9.060 8.730 9.180 155,453,000 1,409,889,380 9.0696 2.218 2.218 2.220 2.140 2.250 634,276,064 2.2228 3.08%
2009-12-03 0 8.780 8.780 8.790 8.760 8.850 33,142,500 291,672,125 8.8005 2.152 2.152 2.154 2.147 2.169 135,227,332 2.1569 0.11%
2009-12-02 0 8.770 8.770 8.780 8.770 8.850 47,713,500 419,943,495 8.8014 2.149 2.149 2.152 2.149 2.169 194,679,620 2.1571 0.46%
2009-12-01 0 8.730 8.730 8.740 8.700 8.820 39,991,246 349,579,888 8.7414 2.140 2.140 2.142 2.132 2.162 163,171,442 2.1424 -0.46%
2009-11-30 0 8.770 8.770 8.780 8.710 8.900 91,107,500 804,294,596 8.8280 2.149 2.149 2.152 2.135 2.181 371,734,907 2.1636 1.50%
2009-11-27 0 8.640 8.630 8.640 8.470 8.790 218,904,000 1,888,041,550 8.6250 2.118 2.115 2.118 2.076 2.154 893,167,501 2.1139 -1.82%
2009-11-26 0 8.800 8.780 8.790 8.780 9.070 776,221,500 6,960,884,789 8.9677 2.157 2.152 2.154 2.152 2.223 3,167,122,654 2.1979

Webb-site Database - Powered By Linux Group

Back to top