Haitong Securities Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06837  2012-04-27  2025-02-05  2025-03-04
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-03-03 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2025-02-05 0 6.450 6.450 6.460 6.450 6.710 87,322,234 568,352,112 6.5087 6.450 6.450 6.460 6.450 6.710 87,322,234 6.5087 -4.02%
2025-02-04 0 6.720 6.710 6.720 6.600 6.770 15,104,813 101,368,011 6.7110 6.720 6.710 6.720 6.600 6.770 15,104,813 6.7110 1.20%
2025-02-03 0 6.640 6.630 6.640 6.410 6.840 9,618,858 63,171,404 6.5675 6.640 6.630 6.640 6.410 6.840 9,618,858 6.5675 -2.21%
2025-01-28 0 6.790 6.780 6.810 6.580 6.830 4,555,600 30,768,622 6.7540 6.790 6.780 6.810 6.580 6.830 4,555,600 6.7540 1.95%
2025-01-27 0 6.660 6.660 6.670 6.530 6.680 16,481,182 109,123,248 6.6211 6.660 6.660 6.670 6.530 6.680 16,481,182 6.6211 1.68%
2025-01-24 0 6.550 6.550 6.560 6.400 6.720 17,395,200 114,448,532 6.5793 6.550 6.550 6.560 6.400 6.720 17,395,200 6.5793 1.39%
2025-01-23 0 6.460 6.450 6.460 6.410 6.630 11,260,184 73,058,207 6.4882 6.460 6.450 6.460 6.410 6.630 11,260,184 6.4882 0.62%
2025-01-22 0 6.420 6.380 6.420 6.290 6.470 9,557,643 60,984,369 6.3807 6.420 6.380 6.420 6.290 6.470 9,557,643 6.3807 0.63%
2025-01-21 0 6.380 6.380 6.390 6.370 6.470 4,453,600 28,525,388 6.4050 6.380 6.380 6.390 6.370 6.470 4,453,600 6.4050 -0.62%
2025-01-20 0 6.420 6.420 6.430 6.350 6.440 8,761,600 56,144,842 6.4081 6.420 6.420 6.430 6.350 6.440 8,761,600 6.4081 2.56%
2025-01-17 0 6.260 6.260 6.270 6.230 6.340 4,041,200 25,387,112 6.2821 6.260 6.260 6.270 6.230 6.340 4,041,200 6.2821 -0.79%
2025-01-16 0 6.310 6.280 6.310 6.240 6.410 7,833,600 49,432,004 6.3103 6.310 6.280 6.310 6.240 6.410 7,833,600 6.3103 0.16%
2025-01-15 0 6.300 6.290 6.300 6.240 6.310 2,690,465 16,889,987 6.2777 6.300 6.290 6.300 6.240 6.310 2,690,465 6.2777 0.00%
2025-01-14 0 6.300 6.270 6.300 6.030 6.310 5,932,948 36,970,614 6.2314 6.300 6.270 6.300 6.030 6.310 5,932,948 6.2314 3.45%
2025-01-13 0 6.090 6.090 6.100 6.040 6.130 5,605,553 34,051,859 6.0747 6.090 6.090 6.100 6.040 6.130 5,605,553 6.0747 -0.33%
2025-01-10 0 6.110 6.110 6.140 6.070 6.300 6,208,872 38,166,109 6.1470 6.110 6.110 6.140 6.070 6.300 6,208,872 6.1470 -2.08%
2025-01-09 0 6.240 6.230 6.240 6.200 6.260 2,633,200 16,423,448 6.2371 6.240 6.230 6.240 6.200 6.260 2,633,200 6.2371 0.81%
2025-01-08 0 6.190 6.190 6.200 6.150 6.300 5,173,600 32,141,454 6.2126 6.190 6.190 6.200 6.150 6.300 5,173,600 6.2126 -1.28%
2025-01-07 0 6.270 6.270 6.280 6.200 6.350 8,889,199 55,760,583 6.2728 6.270 6.270 6.280 6.200 6.350 8,889,199 6.2728 -0.63%
2025-01-06 0 6.310 6.300 6.310 6.240 6.400 8,538,342 53,757,046 6.2960 6.310 6.300 6.310 6.240 6.400 8,538,342 6.2960 0.16%
2025-01-03 0 6.300 6.300 6.310 6.240 6.550 9,386,170 59,652,577 6.3554 6.300 6.300 6.310 6.240 6.550 9,386,170 6.3554 -2.93%
2025-01-02 0 6.490 6.490 6.500 6.420 6.840 13,712,472 89,444,998 6.5229 6.490 6.490 6.500 6.420 6.840 13,712,472 6.5229 -5.26%
2024-12-31 0 6.850 6.820 6.850 6.820 6.890 4,002,468 27,399,570 6.8457 6.850 6.820 6.850 6.820 6.890 4,002,468 6.8457 0.15%
2024-12-30 0 6.840 6.830 6.840 6.820 6.920 5,723,794 39,193,705 6.8475 6.840 6.830 6.840 6.820 6.920 5,723,794 6.8475 -0.73%
2024-12-27 0 6.890 6.880 6.890 6.820 6.930 6,780,794 46,570,596 6.8680 6.890 6.880 6.890 6.820 6.930 6,780,794 6.8680 0.58%
2024-12-24 0 6.850 6.820 6.850 6.820 6.900 3,399,663 23,273,787 6.8459 6.850 6.820 6.850 6.820 6.900 3,399,663 6.8459 -0.15%
2024-12-23 0 6.860 6.830 6.860 6.820 6.910 4,621,300 31,639,625 6.8465 6.860 6.830 6.860 6.820 6.910 4,621,300 6.8465 0.44%
2024-12-20 0 6.830 6.830 6.850 6.820 6.900 9,148,185 62,649,007 6.8482 6.830 6.830 6.850 6.820 6.900 9,148,185 6.8482 -1.16%
2024-12-19 0 6.910 6.900 6.910 6.810 6.910 9,448,350 64,938,704 6.8730 6.910 6.900 6.910 6.810 6.910 9,448,350 6.8730 0.14%
2024-12-18 0 6.900 6.890 6.900 6.880 6.950 8,624,140 59,599,181 6.9107 6.900 6.890 6.900 6.880 6.950 8,624,140 6.9107 -0.29%
2024-12-17 0 6.920 6.900 6.920 6.880 6.990 9,772,218 67,592,077 6.9168 6.920 6.900 6.920 6.880 6.990 9,772,218 6.9168 -0.14%
2024-12-16 0 6.930 6.900 6.930 6.880 7.000 12,893,833 89,167,463 6.9155 6.930 6.900 6.930 6.880 7.000 12,893,833 6.9155 0.29%
2024-12-13 0 6.910 6.900 6.910 6.860 7.060 15,013,632 103,732,112 6.9092 6.910 6.900 6.910 6.860 7.060 15,013,632 6.9092 -2.26%
2024-12-12 0 7.070 7.060 7.070 7.030 7.250 17,110,947 121,686,322 7.1116 7.070 7.060 7.070 7.030 7.250 17,110,947 7.1116 -0.14%
2024-12-11 0 7.080 7.060 7.080 7.060 7.190 12,628,042 89,786,156 7.1101 7.080 7.060 7.080 7.060 7.190 12,628,042 7.1101 -0.70%
2024-12-10 0 7.130 7.120 7.130 7.090 7.550 23,187,240 169,275,987 7.3004 7.130 7.120 7.130 7.090 7.550 23,187,240 7.3004 -2.19%
2024-12-09 0 7.290 7.280 7.290 6.980 7.290 22,011,538 157,383,981 7.1501 7.290 7.280 7.290 6.980 7.290 22,011,538 7.1501 2.97%
2024-12-06 0 7.080 7.080 7.090 7.010 7.160 13,210,495 93,947,449 7.1116 7.080 7.080 7.090 7.010 7.160 13,210,495 7.1116 -0.42%
2024-12-05 0 7.110 7.100 7.110 7.030 7.200 17,666,408 125,198,833 7.0868 7.110 7.100 7.110 7.030 7.200 17,666,408 7.0868 0.14%
2024-12-04 0 7.100 7.090 7.100 7.020 7.120 16,146,407 114,381,338 7.0840 7.100 7.090 7.100 7.020 7.120 16,146,407 7.0840 0.00%
2024-12-03 0 7.100 7.080 7.100 6.990 7.120 21,285,910 150,418,251 7.0666 7.100 7.080 7.100 6.990 7.120 21,285,910 7.0666 0.57%
2024-12-02 0 7.060 7.050 7.060 6.880 7.060 19,097,889 133,738,738 7.0028 7.060 7.050 7.060 6.880 7.060 19,097,889 7.0028 2.02%
2024-11-29 0 6.920 6.910 6.920 6.700 7.070 33,249,952 230,077,498 6.9196 6.920 6.910 6.920 6.700 7.070 33,249,952 6.9196 2.67%
2024-11-28 0 6.740 6.740 6.760 6.660 6.820 9,233,596 62,329,949 6.7503 6.740 6.740 6.760 6.660 6.820 9,233,596 6.7503 -0.44%
2024-11-27 0 6.770 6.760 6.770 6.570 6.800 9,603,986 64,317,861 6.6970 6.770 6.760 6.770 6.570 6.800 9,603,986 6.6970 1.96%
2024-11-26 0 6.640 6.640 6.650 6.630 6.780 7,677,584 51,305,613 6.6825 6.640 6.640 6.650 6.630 6.780 7,677,584 6.6825 -0.75%
2024-11-25 0 6.690 6.680 6.690 6.640 6.890 39,517,400 264,636,058 6.6967 6.690 6.680 6.690 6.640 6.890 39,517,400 6.6967 -1.47%
2024-11-22 0 6.790 6.780 6.790 6.650 7.120 23,762,763 162,230,394 6.8271 6.790 6.780 6.790 6.650 7.120 23,762,763 6.8271 -3.00%
2024-11-21 0 7.000 6.980 7.000 6.930 7.090 12,750,321 89,249,267 6.9998 7.000 6.980 7.000 6.930 7.090 12,750,321 6.9998 1.30%
2024-11-20 0 6.910 6.910 6.960 6.900 7.050 10,912,469 76,114,906 6.9750 6.910 6.910 6.960 6.900 7.050 10,912,469 6.9750 -0.72%
2024-11-19 0 6.960 6.940 6.960 6.880 6.990 10,798,000 74,948,522 6.9410 6.960 6.940 6.960 6.880 6.990 10,798,000 6.9410 1.02%
2024-11-18 0 6.890 6.880 6.890 6.810 7.020 15,822,230 109,640,423 6.9295 6.890 6.880 6.890 6.810 7.020 15,822,230 6.9295 1.32%
2024-11-15 0 6.800 6.800 6.820 6.800 7.110 23,548,610 163,504,982 6.9433 6.800 6.800 6.820 6.800 7.110 23,548,610 6.9433 -2.72%
2024-11-14 0 6.990 6.970 6.990 6.930 7.180 18,110,174 127,839,159 7.0590 6.990 6.970 6.990 6.930 7.180 18,110,174 7.0590 -2.24%
2024-11-13 0 7.150 7.140 7.150 6.930 7.200 12,291,200 86,769,480 7.0595 7.150 7.140 7.150 6.930 7.200 12,291,200 7.0595 0.70%
2024-11-12 0 7.100 7.090 7.100 7.010 7.330 27,054,374 192,977,718 7.1330 7.100 7.090 7.100 7.010 7.330 27,054,374 7.1330 -2.07%
2024-11-11 0 7.250 7.240 7.250 7.040 7.290 28,148,096 201,718,748 7.1663 7.250 7.240 7.250 7.040 7.290 28,148,096 7.1663 -1.23%
2024-11-08 0 7.340 7.340 7.350 7.190 7.570 36,170,730 265,439,855 7.3385 7.340 7.340 7.350 7.190 7.570 36,170,730 7.3385 -0.68%
2024-11-07 0 7.390 7.370 7.390 6.910 7.420 52,499,090 378,187,210 7.2037 7.390 7.370 7.390 6.910 7.420 52,499,090 7.2037 5.57%
2024-11-06 0 7.000 7.000 7.030 6.970 7.450 56,820,792 409,776,821 7.2117 7.000 7.000 7.030 6.970 7.450 56,820,792 7.2117 -0.99%
2024-11-05 0 7.070 7.050 7.070 6.730 7.070 47,530,793 331,478,934 6.9740 7.070 7.050 7.070 6.730 7.070 47,530,793 6.9740 4.28%
2024-11-04 0 6.780 6.780 6.790 6.540 6.820 21,421,827 143,633,700 6.7050 6.780 6.780 6.790 6.540 6.820 21,421,827 6.7050 4.15%
2024-11-01 0 6.510 6.500 6.510 6.470 6.610 18,195,200 119,007,118 6.5406 6.510 6.500 6.510 6.470 6.610 18,195,200 6.5406 0.31%
2024-10-31 0 6.490 6.490 6.520 6.420 6.690 23,642,334 155,137,289 6.5618 6.490 6.490 6.520 6.420 6.690 23,642,334 6.5618 -0.46%
2024-10-30 0 6.520 6.520 6.530 6.480 6.680 17,213,040 113,023,164 6.5661 6.520 6.520 6.530 6.480 6.680 17,213,040 6.5661 -1.66%
2024-10-29 0 6.630 6.620 6.630 6.570 6.720 20,172,361 133,956,234 6.6406 6.630 6.620 6.630 6.570 6.720 20,172,361 6.6406 0.91%
2024-10-28 0 6.570 6.560 6.570 6.480 6.620 15,278,800 100,194,984 6.5578 6.570 6.560 6.570 6.480 6.620 15,278,800 6.5578 0.31%
2024-10-25 0 6.550 6.550 6.560 6.510 6.680 17,873,200 117,652,452 6.5826 6.550 6.550 6.560 6.510 6.680 17,873,200 6.5826 0.77%
2024-10-24 0 6.500 6.500 6.540 6.500 6.670 22,822,995 149,799,932 6.5636 6.500 6.500 6.540 6.500 6.670 22,822,995 6.5636 -1.52%
2024-10-23 0 6.600 6.600 6.620 6.560 6.780 26,972,244 179,900,935 6.6699 6.600 6.600 6.620 6.560 6.780 26,972,244 6.6699 0.15%
2024-10-22 0 6.590 6.590 6.600 6.530 6.800 36,497,627 242,246,757 6.6373 6.590 6.590 6.600 6.530 6.800 36,497,627 6.6373 -1.64%
2024-10-21 0 6.700 6.700 6.720 6.630 6.920 39,302,880 265,326,520 6.7508 6.700 6.700 6.720 6.630 6.920 39,302,880 6.7508 -3.04%
2024-10-18 0 6.910 6.910 6.920 6.460 7.250 131,533,554 904,218,848 6.8744 6.910 6.910 6.920 6.460 7.250 131,533,554 6.8744 4.70%
2024-10-17 0 6.600 6.590 6.600 6.500 7.020 119,690,616 807,295,771 6.7449 6.600 6.590 6.600 6.500 7.020 119,690,616 6.7449 1.23%
2024-10-16 0 6.520 6.520 6.550 6.250 6.970 111,786,302 740,338,582 6.6228 6.520 6.520 6.550 6.250 6.970 111,786,302 6.6228 1.24%
2024-10-15 0 6.440 6.420 6.440 6.130 6.630 96,897,756 616,338,273 6.3607 6.440 6.420 6.440 6.130 6.630 96,897,756 6.3607 -1.38%
2024-10-14 0 6.530 6.520 6.530 6.080 7.180 211,058,865 1,393,667,816 6.6032 6.530 6.520 6.530 6.080 7.180 211,058,865 6.6032 -7.90%
2024-10-10 0 7.090 7.080 7.090 6.320 8.900 568,460,160 4,093,281,191 7.2006 7.090 7.080 7.090 6.320 8.900 568,460,160 7.2006 95.47%
2024-10-09 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 3.627 - - - - 0 - 0.00%
2024-09-05 0 3.660 3.660 3.670 3.470 3.660 17,498,800 62,872,100 3.5929 3.627 3.627 3.637 3.439 3.627 17,657,205 3.5607 5.48%
2024-09-04 0 3.470 3.470 3.480 3.450 3.520 7,834,800 27,174,804 3.4685 3.439 3.439 3.449 3.419 3.488 7,905,723 3.4374 -1.42%
2024-09-03 0 3.520 3.510 3.520 3.450 3.540 8,775,578 30,701,088 3.4985 3.488 3.479 3.488 3.419 3.508 8,855,017 3.4671 1.73%
2024-09-02 0 3.460 3.450 3.460 3.420 3.510 9,002,724 30,990,174 3.4423 3.429 3.419 3.429 3.389 3.479 9,084,220 3.4114 -0.29%
2024-08-30 0 3.470 3.470 3.490 3.390 3.540 28,971,056 101,020,989 3.4870 3.439 3.439 3.459 3.360 3.508 29,233,312 3.4557 1.76%
2024-08-29 0 3.410 3.410 3.420 3.400 3.450 9,560,282 32,728,236 3.4234 3.379 3.379 3.389 3.369 3.419 9,646,825 3.3926 -0.87%
2024-08-28 0 3.440 3.430 3.440 3.430 3.460 5,188,000 17,853,452 3.4413 3.409 3.399 3.409 3.399 3.429 5,234,963 3.4104 -1.15%
2024-08-27 0 3.480 3.460 3.480 3.450 3.510 3,788,202 13,143,082 3.4695 3.449 3.429 3.449 3.419 3.479 3,822,494 3.4384 -1.14%
2024-08-26 0 3.520 3.510 3.520 3.490 3.550 2,810,000 9,869,632 3.5123 3.488 3.479 3.488 3.459 3.518 2,835,437 3.4808 -0.28%
2024-08-23 0 3.530 3.520 3.530 3.460 3.560 6,188,000 21,760,512 3.5166 3.498 3.488 3.498 3.429 3.528 6,244,016 3.4850 1.15%
2024-08-22 0 3.490 3.470 3.490 3.440 3.490 8,178,315 28,370,813 3.4690 3.459 3.439 3.459 3.409 3.459 8,252,348 3.4379 0.58%
2024-08-21 0 3.470 3.450 3.470 3.420 3.490 4,103,359 14,172,772 3.4539 3.439 3.419 3.439 3.389 3.459 4,140,504 3.4230 -0.57%
2024-08-20 0 3.490 3.480 3.490 3.430 3.540 8,089,600 28,101,294 3.4738 3.459 3.449 3.459 3.399 3.508 8,162,830 3.4426 -1.13%
2024-08-19 0 3.530 3.520 3.530 3.500 3.550 3,174,800 11,208,411 3.5304 3.498 3.488 3.498 3.469 3.518 3,203,539 3.4988 0.86%
2024-08-16 0 3.500 3.490 3.500 3.480 3.550 4,048,800 14,195,568 3.5061 3.469 3.459 3.469 3.449 3.518 4,085,451 3.4747 -0.85%
2024-08-15 0 3.530 3.510 3.530 3.420 3.560 9,079,200 31,966,116 3.5208 3.498 3.479 3.498 3.389 3.528 9,161,388 3.4892 2.32%
2024-08-14 0 3.450 3.440 3.450 3.430 3.510 4,573,528 15,857,180 3.4672 3.419 3.409 3.419 3.399 3.479 4,614,929 3.4361 -1.43%
2024-08-13 0 3.500 3.470 3.500 3.420 3.500 9,372,205 32,559,359 3.4740 3.469 3.439 3.469 3.389 3.469 9,457,045 3.4429 0.57%
2024-08-12 0 3.480 3.470 3.480 3.460 3.500 3,982,964 13,855,992 3.4788 3.449 3.439 3.449 3.429 3.469 4,019,019 3.4476 -0.29%
2024-08-09 0 3.490 3.480 3.490 3.470 3.520 4,152,400 14,512,646 3.4950 3.459 3.449 3.459 3.439 3.488 4,189,989 3.4636 0.58%
2024-08-08 0 3.470 3.460 3.470 3.450 3.520 2,682,947 9,340,264 3.4813 3.439 3.429 3.439 3.419 3.488 2,707,234 3.4501 -0.57%
2024-08-07 0 3.490 3.480 3.490 3.440 3.510 4,939,200 17,185,906 3.4795 3.459 3.449 3.459 3.409 3.479 4,983,911 3.4483 0.58%
2024-08-06 0 3.470 3.440 3.470 3.390 3.520 14,504,820 49,799,661 3.4333 3.439 3.409 3.439 3.360 3.488 14,636,122 3.4025 0.29%
2024-08-05 0 3.460 3.450 3.460 3.420 3.540 5,994,400 20,785,988 3.4676 3.429 3.419 3.429 3.389 3.508 6,048,663 3.4365 -1.42%
2024-08-02 0 3.510 3.500 3.510 3.480 3.580 9,074,514 31,899,721 3.5153 3.479 3.469 3.479 3.449 3.548 9,156,659 3.4838 -3.04%
2024-08-01 0 3.620 3.610 3.620 3.580 3.640 6,853,983 24,748,153 3.6108 3.588 3.578 3.588 3.548 3.607 6,916,028 3.5784 0.28%
2024-07-31 0 3.610 3.600 3.610 3.420 3.650 15,257,600 54,684,276 3.5841 3.578 3.568 3.578 3.389 3.617 15,395,717 3.5519 5.56%
2024-07-30 0 3.420 3.420 3.430 3.420 3.470 4,881,478 16,761,883 3.4338 3.389 3.389 3.399 3.389 3.439 4,925,667 3.4030 -1.44%
2024-07-29 0 3.470 3.460 3.470 3.450 3.530 2,393,136 8,361,095 3.4938 3.439 3.429 3.439 3.419 3.498 2,414,799 3.4624 -0.86%
2024-07-26 0 3.500 3.490 3.500 3.410 3.520 3,165,431 11,045,434 3.4894 3.469 3.459 3.469 3.379 3.488 3,194,086 3.4581 2.64%
2024-07-25 0 3.410 3.400 3.410 3.400 3.480 10,153,157 34,694,085 3.4171 3.379 3.369 3.379 3.369 3.449 10,245,067 3.3864 -1.73%
2024-07-24 0 3.470 3.460 3.470 3.440 3.550 6,363,665 22,141,813 3.4794 3.439 3.429 3.439 3.409 3.518 6,421,271 3.4482 -0.29%
2024-07-23 0 3.480 3.480 3.490 3.450 3.590 4,934,500 17,328,444 3.5117 3.449 3.449 3.459 3.419 3.558 4,979,169 3.4802 -2.52%
2024-07-22 0 3.570 3.570 3.580 3.510 3.590 6,214,400 22,029,432 3.5449 3.538 3.538 3.548 3.479 3.558 6,270,655 3.5131 1.71%
2024-07-19 0 3.510 3.500 3.510 3.470 3.550 7,685,650 26,963,770 3.5083 3.479 3.469 3.479 3.439 3.518 7,755,223 3.4769 -1.13%
2024-07-18 0 3.550 3.550 3.560 3.500 3.560 3,649,000 12,908,060 3.5374 3.518 3.518 3.528 3.469 3.528 3,682,032 3.5057 0.85%
2024-07-17 0 3.520 3.520 3.530 3.490 3.540 5,475,780 19,299,838 3.5246 3.488 3.488 3.498 3.459 3.508 5,525,349 3.4930 0.57%
2024-07-16 0 3.500 3.500 3.510 3.490 3.550 8,158,097 28,725,817 3.5211 3.469 3.469 3.479 3.459 3.518 8,231,947 3.4896 0.29%
2024-07-15 0 3.490 3.480 3.490 3.460 3.540 8,434,144 29,494,629 3.4971 3.459 3.449 3.459 3.429 3.508 8,510,493 3.4657 -0.57%
2024-07-12 0 3.510 3.510 3.520 3.460 3.530 8,199,921 28,688,922 3.4987 3.479 3.479 3.488 3.429 3.498 8,274,149 3.4673 1.45%
2024-07-11 0 3.460 3.460 3.470 3.390 3.480 7,380,677 25,511,922 3.4566 3.429 3.429 3.439 3.360 3.449 7,447,489 3.4256 2.06%
2024-07-10 0 3.390 3.380 3.390 3.370 3.500 16,713,600 57,248,026 3.4252 3.360 3.350 3.360 3.340 3.469 16,864,897 3.3945 -2.87%
2024-07-09 0 3.490 3.490 3.500 3.410 3.500 6,759,532 23,373,606 3.4579 3.459 3.459 3.469 3.379 3.469 6,820,722 3.4269 0.87%
2024-07-08 0 3.460 3.450 3.460 3.430 3.560 10,084,471 35,020,145 3.4727 3.429 3.419 3.429 3.399 3.528 10,175,759 3.4415 -2.81%
2024-07-05 0 3.560 3.560 3.570 3.540 3.630 7,063,776 25,265,931 3.5768 3.528 3.528 3.538 3.508 3.597 7,127,720 3.5447 -1.39%
2024-07-04 0 3.610 3.600 3.610 3.590 3.640 5,638,240 20,381,811 3.6149 3.578 3.568 3.578 3.558 3.607 5,689,279 3.5825 0.00%
2024-07-03 0 3.610 3.600 3.610 3.550 3.630 7,130,229 25,746,581 3.6109 3.578 3.568 3.578 3.518 3.597 7,194,774 3.5785 0.84%
2024-07-02 0 3.580 3.570 3.580 3.560 3.690 13,255,330 47,852,658 3.6101 3.548 3.538 3.548 3.528 3.657 13,375,322 3.5777 -1.38%
2024-06-28 0 3.630 3.630 3.640 3.590 3.690 10,671,600 38,804,638 3.6363 3.597 3.597 3.607 3.558 3.657 10,768,203 3.6036 0.28%
2024-06-27 0 3.620 3.610 3.620 3.620 3.760 11,586,500 42,454,035 3.6641 3.588 3.578 3.588 3.588 3.726 11,691,385 3.6312 -3.72%
2024-06-26 0 3.760 3.750 3.760 3.660 3.770 7,688,036 28,739,061 3.7382 3.726 3.716 3.726 3.627 3.736 7,757,631 3.7046 1.62%
2024-06-25 0 3.700 3.700 3.710 3.670 3.810 9,117,515 33,921,003 3.7204 3.667 3.667 3.677 3.637 3.776 9,200,050 3.6870 -1.34%
2024-06-24 0 3.860 3.860 3.870 3.840 3.940 5,848,400 22,607,380 3.8656 3.716 3.716 3.726 3.697 3.794 6,074,234 3.7218 -1.03%
2024-06-21 0 3.900 3.900 3.920 3.890 4.060 14,195,091 55,760,715 3.9282 3.755 3.755 3.774 3.745 3.909 14,743,229 3.7821 -2.99%
2024-06-20 0 4.020 4.010 4.020 4.000 4.080 8,175,200 32,993,456 4.0358 3.871 3.861 3.871 3.851 3.928 8,490,882 3.8858 -0.74%
2024-06-19 0 4.050 4.050 4.060 4.010 4.120 9,622,745 38,838,738 4.0361 3.899 3.899 3.909 3.861 3.967 9,994,324 3.8861 0.00%
2024-06-18 0 4.050 4.050 4.060 3.950 4.130 30,413,112 124,263,389 4.0858 3.899 3.899 3.909 3.803 3.976 31,587,502 3.9339 2.53%
2024-06-17 0 3.950 3.940 3.950 3.920 4.000 10,754,890 42,590,903 3.9601 3.803 3.794 3.803 3.774 3.851 11,170,186 3.8129 -1.00%
2024-06-14 0 3.990 3.990 4.000 3.760 4.160 47,803,704 192,692,438 4.0309 3.842 3.842 3.851 3.620 4.005 49,649,625 3.8810 5.56%
2024-06-13 0 3.780 3.770 3.780 3.740 3.790 5,264,411 19,812,740 3.7635 3.639 3.630 3.639 3.601 3.649 5,467,694 3.6236 1.07%
2024-06-12 0 3.740 3.730 3.740 3.650 3.740 6,214,631 23,082,039 3.7141 3.601 3.591 3.601 3.514 3.601 6,454,607 3.5761 0.54%
2024-06-11 0 3.720 3.710 3.720 3.690 3.870 23,760,065 88,737,878 3.7347 3.582 3.572 3.582 3.553 3.726 24,677,551 3.5959 -3.63%
2024-06-07 0 3.860 3.860 3.870 3.830 3.900 6,410,800 24,745,080 3.8599 3.716 3.716 3.726 3.688 3.755 6,658,351 3.7164 0.78%
2024-06-06 0 3.830 3.830 3.840 3.820 3.950 6,903,600 26,653,884 3.8609 3.688 3.688 3.697 3.678 3.803 7,170,180 3.7173 -1.29%
2024-06-05 0 3.880 3.880 3.890 3.870 3.960 6,633,580 25,978,234 3.9162 3.736 3.736 3.745 3.726 3.813 6,889,733 3.7706 -0.51%
2024-06-04 0 3.900 3.900 3.910 3.860 3.940 5,288,208 20,636,299 3.9023 3.755 3.755 3.765 3.716 3.794 5,492,410 3.7572 0.78%
2024-06-03 0 3.870 3.850 3.870 3.830 3.900 11,140,333 43,018,623 3.8615 3.726 3.707 3.726 3.688 3.755 11,570,513 3.7180 0.78%
2024-05-31 0 3.840 3.840 3.850 3.840 4.050 13,530,794 52,879,027 3.9081 3.697 3.697 3.707 3.697 3.899 14,053,280 3.7628 -3.52%
2024-05-30 0 3.980 3.970 3.980 3.950 4.040 8,201,600 32,640,474 3.9798 3.832 3.822 3.832 3.803 3.890 8,518,302 3.8318 -0.75%
2024-05-29 0 4.010 4.010 4.020 3.960 4.100 18,083,980 72,894,886 4.0309 3.861 3.861 3.871 3.813 3.948 18,782,286 3.8810 1.26%
2024-05-28 0 3.960 3.950 3.960 3.950 4.070 7,453,721 29,880,563 4.0088 3.813 3.803 3.813 3.803 3.919 7,741,544 3.8598 -0.75%
2024-05-27 0 3.990 3.990 4.000 3.820 4.030 18,643,480 73,724,598 3.9544 3.842 3.842 3.851 3.678 3.880 19,363,391 3.8074 4.18%
2024-05-24 0 3.830 3.820 3.830 3.790 3.920 9,807,200 37,612,548 3.8352 3.688 3.678 3.688 3.649 3.774 10,185,901 3.6926 -2.05%
2024-05-23 0 3.910 3.900 3.910 3.880 3.960 14,295,045 55,979,278 3.9160 3.765 3.755 3.765 3.736 3.813 14,847,043 3.7704 -2.01%
2024-05-22 0 3.990 3.980 3.990 3.950 4.040 8,422,592 33,684,275 3.9993 3.842 3.832 3.842 3.803 3.890 8,747,827 3.8506 0.50%
2024-05-21 0 3.970 3.960 3.970 3.950 4.120 16,292,332 65,358,934 4.0116 3.822 3.813 3.822 3.803 3.967 16,921,454 3.8625 -3.17%
2024-05-20 0 4.100 4.090 4.100 4.090 4.210 14,282,128 59,350,642 4.1556 3.948 3.938 3.948 3.938 4.053 14,833,627 4.0011 -0.73%
2024-05-17 0 4.130 4.130 4.140 4.010 4.130 14,052,562 57,292,711 4.0770 3.976 3.976 3.986 3.861 3.976 14,595,196 3.9254 2.74%
2024-05-16 0 4.020 4.010 4.020 3.870 4.040 13,455,213 53,521,863 3.9778 3.871 3.861 3.871 3.726 3.890 13,974,781 3.8299 2.29%
2024-05-14 0 3.930 3.920 3.930 3.910 4.030 11,120,239 43,800,295 3.9388 3.784 3.774 3.784 3.765 3.880 11,549,643 3.7924 -2.00%
2024-05-13 0 4.010 4.000 4.010 3.900 4.020 10,847,341 43,172,784 3.9800 3.861 3.851 3.861 3.755 3.871 11,266,207 3.8321 1.52%
2024-05-10 0 3.950 3.940 3.950 3.830 3.970 25,008,076 98,025,371 3.9197 3.803 3.794 3.803 3.688 3.822 25,973,753 3.7740 3.40%
2024-05-09 0 3.820 3.810 3.820 3.730 3.840 4,074,940 15,510,660 3.8064 3.678 3.668 3.678 3.591 3.697 4,232,292 3.6648 2.69%
2024-05-08 0 3.720 3.710 3.720 3.720 3.890 9,134,800 34,626,340 3.7906 3.582 3.572 3.582 3.582 3.745 9,487,537 3.6497 -4.12%
2024-05-07 0 3.880 3.870 3.880 3.800 3.900 8,603,200 33,274,596 3.8677 3.736 3.726 3.736 3.659 3.755 8,935,409 3.7239 1.31%
2024-05-06 0 3.830 3.830 3.840 3.800 3.900 10,277,367 39,528,798 3.8462 3.688 3.688 3.697 3.659 3.755 10,674,224 3.7032 0.79%
2024-05-03 0 3.800 3.790 3.800 3.780 3.930 7,281,168 27,791,005 3.8168 3.659 3.649 3.659 3.639 3.784 7,562,327 3.6749 -0.52%
2024-05-02 0 3.820 3.810 3.820 3.600 3.830 10,588,732 39,771,884 3.7561 3.678 3.668 3.678 3.466 3.688 10,997,612 3.6164 1.60%
2024-04-30 0 3.760 3.760 3.770 3.740 3.870 12,304,800 46,429,069 3.7732 3.620 3.620 3.630 3.601 3.726 12,779,945 3.6330 -2.84%
2024-04-29 0 3.870 3.870 3.880 3.820 3.940 13,240,400 51,442,228 3.8852 3.726 3.726 3.736 3.678 3.794 13,751,673 3.7408 0.52%
2024-04-26 0 3.850 3.840 3.850 3.700 3.870 24,822,000 94,452,374 3.8052 3.707 3.697 3.707 3.562 3.726 25,780,492 3.6637 5.48%
2024-04-25 0 3.650 3.640 3.650 3.600 3.700 4,902,000 17,954,365 3.6627 3.514 3.505 3.514 3.466 3.562 5,091,289 3.5265 0.27%
2024-04-24 0 3.640 3.640 3.650 3.550 3.650 4,824,188 17,424,392 3.6119 3.505 3.505 3.514 3.418 3.514 5,010,472 3.4776 1.96%
2024-04-23 0 3.570 3.560 3.570 3.570 3.620 1,923,068 6,889,249 3.5824 3.437 3.428 3.437 3.437 3.485 1,997,327 3.4492 -0.28%
2024-04-22 0 3.580 3.580 3.600 3.570 3.630 3,996,889 14,387,414 3.5997 3.447 3.447 3.466 3.437 3.495 4,151,227 3.4658 1.13%
2024-04-19 0 3.540 3.520 3.540 3.500 3.570 6,141,571 21,680,433 3.5301 3.408 3.389 3.408 3.370 3.437 6,378,725 3.3989 0.00%
2024-04-18 0 3.540 3.530 3.540 3.470 3.610 8,678,200 30,821,165 3.5516 3.408 3.399 3.408 3.341 3.476 9,013,305 3.4195 1.14%
2024-04-17 0 3.500 3.480 3.500 3.440 3.500 7,058,814 24,536,848 3.4761 3.370 3.351 3.370 3.312 3.370 7,331,387 3.3468 0.86%
2024-04-16 0 3.470 3.450 3.470 3.450 3.560 11,773,728 41,049,137 3.4865 3.341 3.322 3.341 3.322 3.428 12,228,366 3.3569 -2.53%
2024-04-15 0 3.560 3.540 3.560 3.490 3.580 14,417,054 51,001,158 3.5376 3.428 3.408 3.428 3.360 3.447 14,973,763 3.4060 0.28%
2024-04-12 0 3.550 3.540 3.550 3.550 3.680 15,247,208 54,910,893 3.6014 3.418 3.408 3.418 3.418 3.543 15,835,973 3.4675 -3.53%
2024-04-11 0 3.680 3.670 3.680 3.650 3.690 5,739,631 21,075,552 3.6719 3.543 3.534 3.543 3.514 3.553 5,961,265 3.5354 -0.81%
2024-04-10 0 3.710 3.700 3.710 3.680 3.740 5,233,181 19,404,110 3.7079 3.572 3.562 3.572 3.543 3.601 5,435,258 3.5700 -0.27%
2024-04-09 0 3.720 3.710 3.720 3.700 3.770 5,685,259 21,183,726 3.7261 3.582 3.572 3.582 3.562 3.630 5,904,793 3.5875 -0.27%
2024-04-08 0 3.730 3.700 3.730 3.640 3.760 6,217,865 23,098,921 3.7149 3.591 3.562 3.591 3.505 3.620 6,457,965 3.5768 2.19%
2024-04-05 0 3.650 3.640 3.650 3.640 3.800 5,057,019 18,641,032 3.6862 3.514 3.505 3.514 3.505 3.659 5,252,294 3.5491 -3.95%
2024-04-03 0 3.800 3.800 3.810 3.770 3.820 5,218,774 19,839,705 3.8016 3.659 3.659 3.668 3.630 3.678 5,420,295 3.6603 0.53%
2024-04-02 0 3.780 3.780 3.790 3.730 3.810 6,832,874 25,768,698 3.7713 3.639 3.639 3.649 3.591 3.668 7,096,723 3.6311 1.07%
2024-03-28 0 3.740 3.730 3.740 3.690 3.780 5,998,352 22,433,817 3.7400 3.601 3.591 3.601 3.553 3.639 6,229,976 3.6009 0.54%
2024-03-27 0 3.720 3.710 3.720 3.700 3.780 3,613,094 13,485,174 3.7323 3.582 3.572 3.582 3.562 3.639 3,752,612 3.5935 -1.33%
2024-03-26 0 3.770 3.760 3.770 3.750 3.820 6,335,509 23,898,497 3.7722 3.630 3.620 3.630 3.611 3.678 6,580,152 3.6319 -0.79%
2024-03-25 0 3.800 3.800 3.810 3.800 3.860 3,780,400 14,416,536 3.8135 3.659 3.659 3.668 3.659 3.716 3,926,379 3.6717 -1.55%
2024-03-22 0 3.860 3.840 3.860 3.800 3.880 9,296,964 35,750,708 3.8454 3.716 3.697 3.716 3.659 3.736 9,655,963 3.7024 -0.77%
2024-03-21 0 3.890 3.890 3.900 3.870 3.940 3,806,290 14,842,805 3.8995 3.745 3.745 3.755 3.726 3.794 3,953,268 3.7546 0.52%
2024-03-20 0 3.870 3.860 3.870 3.850 3.920 5,017,596 19,471,500 3.8806 3.726 3.716 3.726 3.707 3.774 5,211,349 3.7364 -0.26%
2024-03-19 0 3.880 3.870 3.880 3.860 4.020 13,918,525 54,516,192 3.9168 3.736 3.726 3.736 3.716 3.871 14,455,983 3.7712 -3.48%
2024-03-18 0 4.020 4.020 4.030 3.950 4.060 4,086,838 16,436,733 4.0219 3.871 3.871 3.880 3.803 3.909 4,244,650 3.8723 1.77%
2024-03-15 0 3.950 3.950 3.960 3.920 4.000 12,075,329 47,689,043 3.9493 3.803 3.803 3.813 3.774 3.851 12,541,613 3.8025 -1.74%
2024-03-14 0 4.020 4.000 4.020 3.980 4.070 6,441,600 25,820,052 4.0083 3.871 3.851 3.871 3.832 3.919 6,690,340 3.8593 -0.50%
2024-03-13 0 4.040 4.030 4.040 4.020 4.170 7,754,948 31,585,254 4.0729 3.890 3.880 3.890 3.871 4.015 8,054,402 3.9215 -2.65%
2024-03-12 0 4.150 4.150 4.160 4.070 4.160 7,913,975 32,675,760 4.1289 3.996 3.996 4.005 3.919 4.005 8,219,570 3.9754 1.47%
2024-03-11 0 4.090 4.080 4.090 4.000 4.090 6,021,344 24,383,375 4.0495 3.938 3.928 3.938 3.851 3.938 6,253,856 3.8989 2.51%
2024-03-08 0 3.990 3.990 4.000 3.950 4.010 6,726,345 26,778,691 3.9812 3.842 3.842 3.851 3.803 3.861 6,986,080 3.8331 0.76%
2024-03-07 0 3.960 3.950 3.960 3.920 4.020 7,306,313 29,004,870 3.9698 3.813 3.803 3.813 3.774 3.871 7,588,443 3.8222 -0.75%
2024-03-06 0 3.990 3.980 3.990 3.910 4.050 8,856,800 35,327,948 3.9888 3.842 3.832 3.842 3.765 3.899 9,198,802 3.8405 1.79%
2024-03-05 0 3.920 3.910 3.920 3.850 3.930 10,425,643 40,786,465 3.9121 3.774 3.765 3.774 3.707 3.784 10,828,225 3.7667 -0.76%
2024-03-04 0 3.950 3.940 3.950 3.910 3.970 9,266,800 36,470,920 3.9357 3.803 3.794 3.803 3.765 3.822 9,624,634 3.7893 0.00%
2024-03-01 0 3.950 3.940 3.950 3.870 3.950 9,760,070 38,317,550 3.9260 3.803 3.794 3.803 3.726 3.803 10,136,951 3.7800 1.54%
2024-02-29 0 3.890 3.880 3.890 3.870 3.960 16,138,400 62,981,520 3.9026 3.745 3.736 3.745 3.726 3.813 16,761,578 3.7575 0.00%
2024-02-28 0 3.890 3.880 3.890 3.870 3.980 12,940,700 50,980,923 3.9396 3.745 3.736 3.745 3.726 3.832 13,440,400 3.7931 -0.51%
2024-02-27 0 3.910 3.900 3.910 3.790 3.910 9,248,558 35,720,268 3.8623 3.765 3.755 3.765 3.649 3.765 9,605,687 3.7187 1.82%
2024-02-26 0 3.840 3.840 3.850 3.830 3.920 9,185,818 35,432,486 3.8573 3.697 3.697 3.707 3.688 3.774 9,540,525 3.7139 -1.29%
2024-02-23 0 3.890 3.890 3.900 3.860 3.930 11,017,200 42,999,104 3.9029 3.745 3.745 3.755 3.716 3.784 11,442,625 3.7578 -0.26%
2024-02-22 0 3.900 3.890 3.900 3.800 3.900 11,910,900 45,791,245 3.8445 3.755 3.745 3.755 3.659 3.755 12,370,835 3.7015 0.78%
2024-02-21 0 3.870 3.860 3.870 3.710 3.950 21,318,965 82,652,439 3.8769 3.726 3.716 3.726 3.572 3.803 22,142,189 3.7328 1.84%
2024-02-20 0 3.800 3.780 3.800 3.650 3.800 10,083,502 37,828,898 3.7516 3.659 3.639 3.659 3.514 3.659 10,472,873 3.6121 3.83%
2024-02-19 0 3.660 3.660 3.670 3.620 3.720 5,471,200 19,988,080 3.6533 3.524 3.524 3.534 3.485 3.582 5,682,468 3.5175 -1.35%
2024-02-16 0 3.710 3.700 3.710 3.540 3.720 3,872,363 14,116,711 3.6455 3.572 3.562 3.572 3.408 3.582 4,021,893 3.5100 4.51%
2024-02-15 0 3.550 3.540 3.550 3.500 3.620 1,976,090 7,009,201 3.5470 3.418 3.408 3.418 3.370 3.485 2,052,396 3.4151 -0.56%
2024-02-14 0 3.570 3.560 3.570 3.470 3.600 4,460,000 15,776,048 3.5372 3.437 3.428 3.437 3.341 3.466 4,632,221 3.4057 -1.38%
2024-02-09 0 3.620 3.600 3.620 3.570 3.650 1,492,556 5,371,806 3.5991 3.485 3.466 3.485 3.437 3.514 1,550,190 3.4653 -2.16%
2024-02-08 0 3.700 3.700 3.710 3.680 3.780 12,141,268 45,382,558 3.7379 3.562 3.562 3.572 3.543 3.639 12,610,098 3.5989 0.54%
2024-02-07 0 3.680 3.670 3.680 3.650 3.750 6,506,600 24,044,484 3.6954 3.543 3.534 3.543 3.514 3.611 6,757,850 3.5580 -0.27%
2024-02-06 0 3.690 3.690 3.700 3.500 3.690 12,137,200 43,981,688 3.6237 3.553 3.553 3.562 3.370 3.553 12,605,873 3.4890 5.43%
2024-02-05 0 3.500 3.500 3.520 3.480 3.560 17,302,545 60,904,753 3.5200 3.370 3.370 3.389 3.351 3.428 17,970,676 3.3891 -1.41%
2024-02-02 0 3.550 3.550 3.560 3.510 3.690 10,832,996 38,677,479 3.5703 3.418 3.418 3.428 3.380 3.553 11,251,308 3.4376 -1.11%
2024-02-01 0 3.590 3.570 3.590 3.540 3.670 9,283,200 33,393,792 3.5972 3.457 3.437 3.457 3.408 3.534 9,641,667 3.4635 -0.28%
2024-01-31 0 3.600 3.590 3.600 3.540 3.650 18,964,400 68,308,124 3.6019 3.466 3.457 3.466 3.408 3.514 19,696,703 3.4680 -2.96%
2024-01-30 0 3.710 3.710 3.720 3.700 3.850 9,804,934 36,749,726 3.7481 3.572 3.572 3.582 3.562 3.707 10,183,548 3.6087 -3.64%
2024-01-29 0 3.850 3.850 3.870 3.840 3.930 6,388,400 24,806,440 3.8830 3.707 3.707 3.726 3.697 3.784 6,635,086 3.7387 0.00%
2024-01-26 0 3.850 3.840 3.850 3.820 3.950 8,968,700 34,841,885 3.8848 3.707 3.697 3.707 3.678 3.803 9,315,023 3.7404 -1.53%
2024-01-25 0 3.910 3.910 3.920 3.800 3.930 12,340,266 47,928,604 3.8839 3.765 3.765 3.774 3.659 3.784 12,816,781 3.7395 1.56%
2024-01-24 0 3.850 3.850 3.860 3.640 3.890 14,830,736 55,743,783 3.7587 3.707 3.707 3.716 3.505 3.745 15,403,419 3.6189 4.62%
2024-01-23 0 3.680 3.680 3.690 3.550 3.720 9,285,249 33,961,191 3.6575 3.543 3.543 3.553 3.418 3.582 9,643,795 3.5216 2.51%
2024-01-22 0 3.590 3.590 3.600 3.550 3.740 19,343,430 69,973,741 3.6174 3.457 3.457 3.466 3.418 3.601 20,090,369 3.4829 -3.23%
2024-01-19 0 3.710 3.700 3.710 3.710 3.780 5,740,141 21,407,476 3.7294 3.572 3.562 3.572 3.572 3.639 5,961,794 3.5908 -1.85%
2024-01-18 0 3.780 3.780 3.790 3.690 3.820 18,736,400 70,372,327 3.7559 3.639 3.639 3.649 3.553 3.678 19,459,899 3.6163 0.53%
2024-01-17 0 3.760 3.760 3.780 3.750 3.950 18,597,014 71,265,233 3.8321 3.620 3.620 3.639 3.611 3.803 19,315,130 3.6896 -5.05%
2024-01-16 0 3.960 3.960 3.970 3.930 4.010 4,176,221 16,530,069 3.9581 3.813 3.813 3.822 3.784 3.861 4,337,484 3.8110 -0.50%
2024-01-15 0 3.980 3.970 3.980 3.960 4.040 2,288,800 9,148,979 3.9973 3.832 3.822 3.832 3.813 3.890 2,377,181 3.8487 -0.75%
2024-01-12 0 4.010 4.000 4.010 3.990 4.070 3,787,478 15,248,395 4.0260 3.861 3.851 3.861 3.842 3.919 3,933,730 3.8763 0.25%
2024-01-11 0 4.000 4.000 4.010 3.970 4.060 4,776,401 19,173,889 4.0143 3.851 3.851 3.861 3.822 3.909 4,960,840 3.8650 1.27%
2024-01-10 0 3.950 3.950 3.960 3.950 4.010 6,458,500 25,633,572 3.9690 3.803 3.803 3.813 3.803 3.861 6,707,892 3.8214 -0.25%
2024-01-09 0 3.960 3.950 3.960 3.950 4.040 3,968,800 15,824,664 3.9873 3.813 3.803 3.813 3.803 3.890 4,122,054 3.8390 -0.50%
2024-01-08 0 3.980 3.970 3.980 3.960 4.070 5,643,920 22,540,926 3.9938 3.832 3.822 3.832 3.813 3.919 5,861,858 3.8454 -1.97%
2024-01-05 0 4.060 4.060 4.070 4.050 4.150 4,326,800 17,727,504 4.0971 3.909 3.909 3.919 3.899 3.996 4,493,878 3.9448 -0.73%
2024-01-04 0 4.090 4.080 4.090 4.080 4.150 4,926,000 20,174,454 4.0955 3.938 3.928 3.938 3.928 3.996 5,116,216 3.9432 -1.21%
2024-01-03 0 4.140 4.130 4.140 4.100 4.150 2,884,231 11,898,967 4.1255 3.986 3.976 3.986 3.948 3.996 2,995,604 3.9721 0.49%
2024-01-02 0 4.120 4.110 4.120 4.100 4.190 2,401,976 9,931,179 4.1346 3.967 3.957 3.967 3.948 4.034 2,494,727 3.9809 -1.20%
2023-12-29 0 4.170 4.170 4.180 4.130 4.190 3,425,038 14,284,726 4.1707 4.015 4.015 4.025 3.976 4.034 3,557,295 4.0156 0.72%
2023-12-28 0 4.140 4.140 4.170 4.020 4.170 4,434,800 18,307,800 4.1282 3.986 3.986 4.015 3.871 4.015 4,606,048 3.9747 2.99%
2023-12-27 0 4.020 4.020 4.030 3.940 4.040 4,920,745 19,637,864 3.9908 3.871 3.871 3.880 3.794 3.890 5,110,758 3.8425 1.26%
2023-12-22 0 3.970 3.960 3.980 3.950 4.060 5,818,663 23,292,638 4.0031 3.822 3.813 3.832 3.803 3.909 6,043,348 3.8543 -1.24%
2023-12-21 0 4.020 4.020 4.030 3.980 4.050 3,791,830 15,257,780 4.0239 3.871 3.871 3.880 3.832 3.899 3,938,250 3.8743 0.50%
2023-12-20 0 4.000 4.000 4.010 3.990 4.080 4,511,581 18,175,867 4.0287 3.851 3.851 3.861 3.842 3.928 4,685,794 3.8789 -0.99%
2023-12-19 0 4.040 4.040 4.050 4.040 4.090 4,694,400 19,041,559 4.0562 3.890 3.890 3.899 3.890 3.938 4,875,672 3.9054 -1.22%
2023-12-18 0 4.090 4.080 4.090 4.070 4.150 4,603,086 18,873,155 4.1001 3.938 3.928 3.938 3.919 3.996 4,780,832 3.9477 -1.21%
2023-12-15 0 4.140 4.130 4.140 4.070 4.180 8,808,402 36,492,564 4.1429 3.986 3.976 3.986 3.919 4.025 9,148,535 3.9889 1.47%
2023-12-14 0 4.080 4.080 4.090 4.060 4.150 4,015,900 16,405,888 4.0852 3.928 3.928 3.938 3.909 3.996 4,170,972 3.9333 0.25%
2023-12-13 0 4.070 4.060 4.070 4.050 4.120 3,741,200 15,249,824 4.0762 3.919 3.909 3.919 3.899 3.967 3,885,665 3.9246 -1.93%
2023-12-12 0 4.150 4.130 4.150 4.090 4.150 5,901,685 24,360,034 4.1276 3.996 3.976 3.996 3.938 3.996 6,129,576 3.9742 0.97%
2023-12-11 0 4.110 4.100 4.110 4.010 4.130 8,218,284 33,508,903 4.0774 3.957 3.948 3.957 3.861 3.976 8,535,630 3.9258 -0.72%
2023-12-08 0 4.140 4.130 4.140 4.100 4.200 11,468,280 47,379,641 4.1314 3.986 3.976 3.986 3.948 4.044 11,911,123 3.9778 -1.43%
2023-12-07 0 4.200 4.190 4.200 4.130 4.250 3,616,610 15,133,156 4.1843 4.044 4.034 4.044 3.976 4.092 3,756,264 4.0288 -0.47%
2023-12-06 0 4.220 4.210 4.220 4.180 4.270 5,219,917 22,042,448 4.2228 4.063 4.053 4.063 4.025 4.111 5,421,482 4.0658 -0.24%
2023-12-05 0 4.230 4.220 4.230 4.210 4.320 7,273,002 30,890,658 4.2473 4.073 4.063 4.073 4.053 4.159 7,553,846 4.0894 -2.08%
2023-12-04 0 4.320 4.310 4.320 4.300 4.400 4,330,611 18,762,603 4.3326 4.159 4.150 4.159 4.140 4.236 4,497,836 4.1715 -1.14%
2023-12-01 0 4.370 4.370 4.380 4.350 4.430 3,787,259 16,618,058 4.3879 4.208 4.208 4.217 4.188 4.265 3,933,503 4.2247 -0.23%
2023-11-30 0 4.380 4.380 4.390 4.160 4.420 12,531,921 54,457,747 4.3455 4.217 4.217 4.227 4.005 4.256 13,015,836 4.1840 -0.45%
2023-11-29 0 4.400 4.390 4.400 4.370 4.520 6,634,653 29,258,815 4.4100 4.236 4.227 4.236 4.208 4.352 6,890,848 4.2460 -2.00%
2023-11-28 0 4.490 4.490 4.500 4.450 4.550 2,668,546 12,006,827 4.4994 4.323 4.323 4.333 4.285 4.381 2,771,591 4.3321 -0.22%
2023-11-27 0 4.500 4.490 4.500 4.470 4.540 3,269,200 14,706,072 4.4984 4.333 4.323 4.333 4.304 4.371 3,395,439 4.3311 -1.32%
2023-11-24 0 4.560 4.550 4.560 4.540 4.600 1,990,480 9,079,809 4.5616 4.390 4.381 4.390 4.371 4.429 2,067,342 4.3920 -0.87%
2023-11-23 0 4.600 4.590 4.600 4.520 4.610 3,370,400 15,381,558 4.5637 4.429 4.419 4.429 4.352 4.439 3,500,547 4.3940 0.88%
2023-11-22 0 4.560 4.560 4.580 4.560 4.650 1,622,400 7,457,406 4.5965 4.390 4.390 4.410 4.390 4.477 1,685,048 4.4256 -1.51%
2023-11-21 0 4.630 4.620 4.630 4.600 4.720 4,028,668 18,801,503 4.6669 4.458 4.448 4.458 4.429 4.545 4,184,233 4.4934 0.22%
2023-11-20 0 4.620 4.620 4.630 4.580 4.640 6,139,600 28,323,985 4.6133 4.448 4.448 4.458 4.410 4.467 6,376,678 4.4418 0.43%
2023-11-17 0 4.600 4.600 4.610 4.580 4.650 2,542,800 11,743,354 4.6183 4.429 4.429 4.439 4.410 4.477 2,640,989 4.4466 -0.86%
2023-11-16 0 4.640 4.620 4.640 4.600 4.670 4,085,012 18,942,732 4.6371 4.467 4.448 4.467 4.429 4.496 4,242,753 4.4647 -0.64%
2023-11-15 0 4.670 4.670 4.690 4.640 4.720 6,050,096 28,298,550 4.6774 4.496 4.496 4.516 4.467 4.545 6,283,718 4.5035 0.86%
2023-11-14 0 4.630 4.630 4.650 4.560 4.720 6,402,850 29,761,592 4.6482 4.458 4.458 4.477 4.390 4.545 6,650,094 4.4754 0.65%
2023-11-13 0 4.600 4.590 4.600 4.510 4.610 1,849,275 8,433,510 4.5604 4.429 4.419 4.429 4.342 4.439 1,920,684 4.3909 0.88%
2023-11-10 0 4.560 4.550 4.560 4.490 4.580 2,272,000 10,303,900 4.5352 4.390 4.381 4.390 4.323 4.410 2,359,732 4.3666 0.44%
2023-11-09 0 4.540 4.540 4.560 4.540 4.630 3,156,400 14,429,502 4.5715 4.371 4.371 4.390 4.371 4.458 3,278,283 4.4015 -1.52%
2023-11-08 0 4.610 4.600 4.610 4.600 4.680 2,940,000 13,600,340 4.6260 4.439 4.429 4.439 4.429 4.506 3,053,527 4.4540 -1.07%
2023-11-07 0 4.660 4.650 4.660 4.640 4.720 4,373,600 20,406,273 4.6658 4.487 4.477 4.487 4.467 4.545 4,542,485 4.4923 -1.06%
2023-11-06 0 4.710 4.710 4.720 4.580 4.730 9,392,400 43,989,222 4.6835 4.535 4.535 4.545 4.410 4.554 9,755,084 4.5094 4.90%
2023-11-03 0 4.490 4.490 4.510 4.450 4.520 3,289,452 14,805,855 4.5010 4.323 4.323 4.342 4.285 4.352 3,416,473 4.3337 1.35%
2023-11-02 0 4.430 4.420 4.430 4.320 4.540 3,311,950 14,709,307 4.4413 4.265 4.256 4.265 4.159 4.371 3,439,840 4.2762 -0.45%
2023-11-01 0 4.450 4.450 4.460 4.430 4.520 4,065,200 18,167,768 4.4691 4.285 4.285 4.294 4.265 4.352 4,222,176 4.3029 -0.89%
2023-10-31 0 4.490 4.490 4.500 4.450 4.550 7,439,195 33,382,543 4.4874 4.323 4.323 4.333 4.285 4.381 7,726,457 4.3206 -0.66%
2023-10-30 0 4.520 4.520 4.530 4.470 4.530 4,887,600 22,013,499 4.5039 4.352 4.352 4.362 4.304 4.362 5,076,333 4.3365 0.00%
2023-10-27 0 4.520 4.520 4.530 4.440 4.560 5,022,400 22,721,178 4.5240 4.352 4.352 4.362 4.275 4.390 5,216,338 4.3558 1.35%
2023-10-26 0 4.460 4.460 4.480 4.430 4.540 6,897,200 30,741,378 4.4571 4.294 4.294 4.313 4.265 4.371 7,163,533 4.2914 -0.67%
2023-10-25 0 4.490 4.490 4.500 4.490 4.580 4,693,780 21,222,853 4.5215 4.323 4.323 4.333 4.323 4.410 4,875,028 4.3534 0.45%
2023-10-24 0 4.470 4.470 4.480 4.410 4.530 6,375,600 28,470,308 4.4655 4.304 4.304 4.313 4.246 4.362 6,621,791 4.2995 -0.22%
2023-10-20 0 4.480 4.480 4.490 4.470 4.530 6,327,600 28,409,964 4.4898 4.313 4.313 4.323 4.304 4.362 6,571,938 4.3229 -0.44%
2023-10-19 0 4.500 4.500 4.510 4.480 4.590 9,512,000 43,089,889 4.5301 4.333 4.333 4.342 4.313 4.419 9,879,302 4.3616 -3.02%
2023-10-18 0 4.640 4.640 4.650 4.530 4.640 32,708,638 151,551,240 4.6334 4.467 4.467 4.477 4.362 4.467 33,971,669 4.4611 0.87%
2023-10-17 0 4.600 4.590 4.600 4.570 4.660 5,854,600 26,996,516 4.6112 4.429 4.419 4.429 4.400 4.487 6,080,673 4.4397 1.10%
2023-10-16 0 4.550 4.540 4.550 4.520 4.590 8,448,800 38,466,728 4.5529 4.381 4.371 4.381 4.352 4.419 8,775,047 4.3836 -1.09%
2023-10-13 0 4.600 4.600 4.610 4.590 4.670 5,609,300 25,898,019 4.6170 4.429 4.429 4.439 4.419 4.496 5,825,901 4.4453 -2.13%
2023-10-12 0 4.700 4.690 4.700 4.650 4.750 10,164,400 47,774,620 4.7002 4.525 4.516 4.525 4.477 4.573 10,556,894 4.5254 1.73%
2023-10-11 0 4.620 4.620 4.630 4.560 4.640 6,223,054 28,649,514 4.6038 4.448 4.448 4.458 4.390 4.467 6,463,355 4.4326 1.32%
2023-10-10 0 4.560 4.560 4.570 4.530 4.660 6,582,400 30,166,042 4.5828 4.390 4.390 4.400 4.362 4.487 6,836,577 4.4124 0.00%
2023-10-09 0 4.560 4.550 4.560 4.540 4.610 8,379,600 38,303,791 4.5711 4.390 4.381 4.390 4.371 4.439 8,703,175 4.4011 -0.44%
2023-10-06 0 4.580 4.580 4.600 4.520 4.640 1,191,600 5,466,112 4.5872 4.410 4.410 4.429 4.352 4.467 1,237,613 4.4167 1.33%
2023-10-05 0 4.520 4.510 4.520 4.470 4.560 3,311,748 14,965,941 4.5190 4.352 4.342 4.352 4.304 4.390 3,439,630 4.3510 -0.44%
2023-10-04 0 4.540 4.530 4.540 4.500 4.570 2,094,964 9,505,970 4.5375 4.371 4.362 4.371 4.333 4.400 2,175,860 4.3688 -1.52%
2023-10-03 0 4.610 4.590 4.610 4.470 4.720 4,691,994 21,441,665 4.5698 4.439 4.419 4.439 4.304 4.545 4,873,174 4.3999 -1.91%
2023-09-29 0 4.700 4.700 4.710 4.650 4.730 1,450,907 6,821,013 4.7012 4.525 4.525 4.535 4.477 4.554 1,506,933 4.5264 -0.42%
2023-09-28 0 4.720 4.720 4.730 4.700 4.770 5,174,417 24,467,064 4.7285 4.545 4.545 4.554 4.525 4.593 5,374,225 4.5527 -0.42%
2023-09-27 0 4.740 4.730 4.740 4.720 4.790 2,792,992 13,295,740 4.7604 4.564 4.554 4.564 4.545 4.612 2,900,842 4.5834 -0.42%
2023-09-26 0 4.760 4.760 4.770 4.740 4.820 3,348,400 16,004,642 4.7798 4.583 4.583 4.593 4.564 4.641 3,477,697 4.6021 -0.63%
2023-09-25 0 4.790 4.790 4.800 4.780 4.890 3,508,322 16,873,431 4.8095 4.612 4.612 4.622 4.602 4.708 3,643,794 4.6307 -1.64%
2023-09-22 0 4.870 4.860 4.870 4.720 4.890 4,846,957 23,397,598 4.8273 4.689 4.679 4.689 4.545 4.708 5,034,120 4.6478 2.74%
2023-09-21 0 4.740 4.740 4.750 4.730 4.820 4,568,342 21,753,642 4.7618 4.564 4.564 4.573 4.554 4.641 4,744,747 4.5848 -1.25%
2023-09-20 0 4.800 4.800 4.810 4.770 4.850 2,498,721 12,006,768 4.8052 4.622 4.622 4.631 4.593 4.670 2,595,208 4.6265 -0.83%
2023-09-19 0 4.840 4.830 4.840 4.800 4.860 2,320,400 11,220,024 4.8354 4.660 4.650 4.660 4.622 4.679 2,410,001 4.6556 0.21%
2023-09-18 0 4.830 4.820 4.830 4.810 4.890 3,235,251 15,657,199 4.8396 4.650 4.641 4.650 4.631 4.708 3,360,179 4.6596 -0.41%
2023-09-15 0 4.850 4.850 4.860 4.850 4.950 7,563,056 36,845,781 4.8718 4.670 4.670 4.679 4.670 4.766 7,855,100 4.6907 -1.02%
2023-09-14 0 4.900 4.900 4.910 4.860 4.950 4,319,353 21,212,214 4.9110 4.718 4.718 4.727 4.679 4.766 4,486,143 4.7284 0.82%
2023-09-13 0 4.860 4.840 4.860 4.840 4.930 3,341,600 16,264,832 4.8674 4.679 4.660 4.679 4.660 4.747 3,470,635 4.6864 -0.61%
2023-09-12 0 4.890 4.890 4.910 4.870 4.970 6,527,668 32,095,383 4.9168 4.708 4.708 4.727 4.689 4.785 6,779,731 4.7340 -1.81%
2023-09-11 0 4.980 4.980 4.990 4.850 5.050 10,811,324 53,682,437 4.9654 4.795 4.795 4.804 4.670 4.862 11,228,799 4.7808 2.47%
2023-09-07 0 4.860 4.840 4.860 4.840 4.930 4,433,600 21,631,063 4.8789 4.679 4.660 4.679 4.660 4.747 4,604,802 4.6975 -1.02%
2023-09-06 0 4.910 4.900 4.910 4.870 4.960 4,844,800 23,803,956 4.9133 4.727 4.718 4.727 4.689 4.776 5,031,880 4.7306 0.00%
2023-09-05 0 4.910 4.910 4.920 4.850 5.020 5,113,685 25,103,378 4.9091 4.727 4.727 4.737 4.670 4.833 5,311,148 4.7265 -1.41%
2023-09-04 0 4.980 4.980 4.990 4.910 5.030 7,434,373 37,006,822 4.9778 4.795 4.795 4.804 4.727 4.843 7,721,448 4.7927 2.26%
2023-08-31 0 4.870 4.870 4.880 4.870 5.080 24,361,438 119,558,702 4.9077 4.689 4.689 4.699 4.689 4.891 25,302,145 4.7252 -4.32%
2023-08-30 0 5.090 5.080 5.090 5.080 5.220 9,286,800 47,880,164 5.1557 4.901 4.891 4.901 4.891 5.026 9,645,406 4.9640 -1.74%
2023-08-29 0 5.180 5.170 5.180 4.990 5.180 17,935,031 91,989,722 5.1291 4.987 4.978 4.987 4.804 4.987 18,627,585 4.9384 2.98%
2023-08-28 0 5.030 5.020 5.030 5.010 5.550 33,301,855 171,494,363 5.1497 4.843 4.833 4.843 4.824 5.344 34,587,793 4.9582 0.40%
2023-08-25 0 5.010 5.000 5.010 4.900 5.030 6,912,810 34,364,610 4.9711 4.824 4.814 4.824 4.718 4.843 7,179,745 4.7863 1.62%
2023-08-24 0 4.930 4.930 4.950 4.910 5.020 5,768,739 28,611,691 4.9598 4.747 4.747 4.766 4.727 4.833 5,991,497 4.7754 0.82%
2023-08-23 0 4.890 4.890 4.910 4.890 5.030 6,731,600 33,278,808 4.9437 4.708 4.708 4.727 4.708 4.843 6,991,538 4.7599 -1.61%
2023-08-22 0 4.970 4.970 4.980 4.870 5.010 7,951,600 39,351,020 4.9488 4.785 4.785 4.795 4.689 4.824 8,258,648 4.7648 1.64%
2023-08-21 0 4.890 4.890 4.900 4.890 5.060 16,616,000 81,970,021 4.9332 4.708 4.708 4.718 4.708 4.872 17,257,620 4.7498 -2.98%
2023-08-18 0 5.040 5.040 5.060 5.030 5.180 5,926,141 30,113,474 5.0815 4.853 4.853 4.872 4.843 4.987 6,154,977 4.8925 -1.75%
2023-08-17 0 5.130 5.130 5.140 5.050 5.150 6,788,400 34,597,240 5.0965 4.939 4.939 4.949 4.862 4.959 7,050,531 4.9070 -0.19%
2023-08-16 0 5.140 5.130 5.140 5.080 5.220 7,997,600 41,126,292 5.1423 4.949 4.939 4.949 4.891 5.026 8,306,424 4.9511 -0.58%
2023-08-15 0 5.170 5.150 5.170 5.050 5.190 8,081,200 41,430,836 5.1268 4.978 4.959 4.978 4.862 4.997 8,393,252 4.9362 0.19%
2023-08-14 0 5.160 5.150 5.160 5.060 5.180 7,958,400 40,739,396 5.1190 4.968 4.959 4.968 4.872 4.987 8,265,711 4.9287 -0.77%
2023-08-11 0 5.200 5.190 5.200 5.160 5.410 8,403,344 43,908,708 5.2251 5.007 4.997 5.007 4.968 5.209 8,727,836 5.0309 -3.17%
2023-08-10 0 5.370 5.370 5.380 5.280 5.410 4,999,461 26,738,012 5.3482 5.170 5.170 5.180 5.084 5.209 5,192,513 5.1493 0.94%
2023-08-09 0 5.320 5.310 5.320 5.290 5.390 4,637,477 24,748,903 5.3367 5.122 5.113 5.122 5.093 5.190 4,816,551 5.1383 -1.12%
2023-08-08 0 5.380 5.380 5.390 5.300 5.490 9,187,980 49,545,252 5.3924 5.180 5.180 5.190 5.103 5.286 9,542,770 5.1919 -0.74%
2023-08-07 0 5.420 5.420 5.430 5.350 5.500 6,514,201 35,306,459 5.4199 5.218 5.218 5.228 5.151 5.296 6,765,744 5.2184 -1.63%
2023-08-04 0 5.510 5.500 5.510 5.470 5.700 22,857,770 127,554,294 5.5803 5.305 5.296 5.305 5.267 5.488 23,740,414 5.3729 1.66%
2023-08-03 0 5.420 5.420 5.430 5.310 5.520 11,908,386 64,543,165 5.4200 5.218 5.218 5.228 5.113 5.315 12,368,224 5.2185 1.31%
2023-08-02 0 5.350 5.340 5.350 5.300 5.490 12,097,245 64,803,801 5.3569 5.151 5.141 5.151 5.103 5.286 12,564,375 5.1577 -0.19%
2023-08-01 0 5.360 5.360 5.370 5.310 5.490 12,469,936 67,022,866 5.3748 5.161 5.161 5.170 5.113 5.286 12,951,458 5.1749 -1.47%
2023-07-31 0 5.440 5.430 5.440 5.410 5.670 18,602,928 102,406,279 5.5048 5.238 5.228 5.238 5.209 5.459 19,321,273 5.3002 0.00%
2023-07-28 0 5.440 5.430 5.440 5.120 5.470 18,963,518 101,904,385 5.3737 5.238 5.228 5.238 4.930 5.267 19,695,787 5.1739 5.84%
2023-07-27 0 5.140 5.140 5.150 5.130 5.240 4,525,200 23,408,644 5.1730 4.949 4.949 4.959 4.939 5.045 4,699,939 4.9806 -1.53%
2023-07-26 0 5.220 5.210 5.220 5.120 5.230 3,778,531 19,582,344 5.1825 5.026 5.016 5.026 4.930 5.036 3,924,438 4.9898 0.38%
2023-07-25 0 5.200 5.200 5.210 5.080 5.270 12,755,590 65,999,510 5.1742 5.007 5.007 5.016 4.891 5.074 13,248,142 4.9818 4.21%
2023-07-24 0 4.990 4.980 4.990 4.910 5.000 6,743,025 33,529,771 4.9725 4.804 4.795 4.804 4.727 4.814 7,003,404 4.7876 0.60%
2023-07-21 0 4.960 4.960 4.970 4.910 4.980 2,170,500 10,741,738 4.9490 4.776 4.776 4.785 4.727 4.795 2,254,313 4.7650 0.40%
2023-07-20 0 4.940 4.930 4.940 4.920 4.990 2,834,800 14,015,768 4.9442 4.756 4.747 4.756 4.737 4.804 2,944,265 4.7604 0.20%
2023-07-19 0 4.930 4.930 4.940 4.900 4.980 8,410,619 41,491,883 4.9333 4.747 4.747 4.756 4.718 4.795 8,735,392 4.7499 -0.80%
2023-07-18 0 4.970 4.960 4.970 4.870 4.970 9,369,000 46,331,972 4.9452 4.785 4.776 4.785 4.689 4.785 9,730,780 4.7614 0.40%
2023-07-14 0 4.950 4.940 4.950 4.890 4.950 4,778,553 23,558,478 4.9300 4.766 4.756 4.766 4.708 4.766 4,963,075 4.7468 0.61%
2023-07-13 0 4.920 4.910 4.920 4.860 4.940 6,200,006 30,469,533 4.9144 4.737 4.727 4.737 4.679 4.756 6,439,417 4.7317 1.44%
2023-07-12 0 4.850 4.840 4.850 4.830 4.900 2,200,400 10,698,458 4.8621 4.670 4.660 4.670 4.650 4.718 2,285,368 4.6813 -0.41%
2023-07-11 0 4.870 4.850 4.870 4.800 4.880 4,699,847 22,801,242 4.8515 4.689 4.670 4.689 4.622 4.699 4,881,330 4.6711 0.83%
2023-07-10 0 4.830 4.810 4.830 4.780 4.870 4,801,757 23,113,731 4.8136 4.650 4.631 4.650 4.602 4.689 4,987,175 4.6346 0.84%
2023-07-07 0 4.790 4.780 4.790 4.740 4.830 3,988,461 19,076,239 4.7829 4.612 4.602 4.612 4.564 4.650 4,142,474 4.6050 0.21%
2023-07-06 0 4.780 4.770 4.780 4.750 4.850 5,735,660 27,555,166 4.8042 4.602 4.593 4.602 4.573 4.670 5,957,140 4.6256 -1.65%
2023-07-05 0 4.860 4.850 4.860 4.800 4.900 4,634,000 22,396,104 4.8330 4.679 4.670 4.679 4.622 4.718 4,812,940 4.6533 0.21%
2023-07-04 0 4.850 4.850 4.870 4.850 4.920 810,604 3,943,879 4.8654 4.670 4.670 4.689 4.670 4.737 841,905 4.6845 -0.21%
2023-07-03 0 4.860 4.860 4.870 4.830 4.910 3,668,405 17,871,619 4.8718 4.679 4.679 4.689 4.650 4.727 3,810,059 4.6906 1.25%
2023-06-30 0 4.800 4.790 4.800 4.670 4.810 4,761,563 22,697,057 4.7667 4.622 4.612 4.622 4.496 4.631 4,945,429 4.5895 3.01%
2023-06-29 0 4.890 4.880 4.890 4.890 5.000 5,365,975 26,414,223 4.9225 4.486 4.477 4.486 4.486 4.587 5,848,854 4.5161 -1.81%
2023-06-28 0 4.980 4.970 4.980 4.940 5.100 4,448,806 22,149,541 4.9788 4.569 4.560 4.569 4.532 4.679 4,849,150 4.5677 -0.60%
2023-06-27 0 5.010 5.000 5.010 4.970 5.040 2,477,883 12,416,112 5.0108 4.596 4.587 4.596 4.560 4.624 2,700,865 4.5971 0.60%
2023-06-26 0 4.980 4.980 4.990 4.940 5.030 3,416,400 17,040,930 4.9880 4.569 4.569 4.578 4.532 4.615 3,723,838 4.5762 -0.60%
2023-06-23 0 5.010 5.010 5.020 4.990 5.100 4,129,600 20,737,892 5.0218 4.596 4.596 4.606 4.578 4.679 4,501,218 4.6072 -1.76%
2023-06-21 0 5.100 5.100 5.120 5.100 5.180 3,682,863 18,871,365 5.1241 4.679 4.679 4.697 4.679 4.752 4,014,280 4.7011 -1.73%
2023-06-20 0 5.190 5.180 5.190 5.170 5.260 3,702,277 19,285,359 5.2091 4.762 4.752 4.762 4.743 4.826 4,035,441 4.7790 -1.14%
2023-06-19 0 5.250 5.240 5.250 5.180 5.270 3,577,909 18,696,098 5.2254 4.817 4.807 4.817 4.752 4.835 3,899,881 4.7940 -0.38%
2023-06-16 0 5.270 5.270 5.280 5.250 5.340 12,583,376 66,459,556 5.2815 4.835 4.835 4.844 4.817 4.899 13,715,741 4.8455 0.00%
2023-06-15 0 5.270 5.260 5.270 5.130 5.270 7,092,852 37,029,927 5.2207 4.835 4.826 4.835 4.706 4.835 7,731,131 4.7897 2.13%
2023-06-14 0 5.160 5.150 5.160 5.130 5.250 3,874,800 20,073,448 5.1805 4.734 4.725 4.734 4.706 4.817 4,223,489 4.7528 -0.96%
2023-06-13 0 5.210 5.190 5.210 5.130 5.220 5,730,489 29,694,830 5.1819 4.780 4.762 4.780 4.706 4.789 6,246,170 4.7541 0.58%
2023-06-12 0 5.180 5.180 5.190 5.180 5.250 2,951,281 15,340,148 5.1978 4.752 4.752 4.762 4.752 4.817 3,216,864 4.7687 -1.71%
2023-06-09 0 5.270 5.270 5.280 5.230 5.300 4,644,000 24,421,163 5.2586 4.835 4.835 4.844 4.798 4.862 5,061,909 4.8245 -0.38%
2023-06-08 0 5.290 5.280 5.290 5.190 5.290 3,529,200 18,544,297 5.2545 4.853 4.844 4.853 4.762 4.853 3,846,789 4.8207 0.95%
2023-06-07 0 5.240 5.240 5.250 5.220 5.300 3,828,400 20,109,220 5.2526 4.807 4.807 4.817 4.789 4.862 4,172,914 4.8190 0.19%
2023-06-06 0 5.230 5.230 5.240 5.190 5.350 4,659,535 24,570,085 5.2731 4.798 4.798 4.807 4.762 4.908 5,078,842 4.8377 -0.19%
2023-06-05 0 5.240 5.210 5.240 5.160 5.260 4,908,164 25,649,889 5.2260 4.807 4.780 4.807 4.734 4.826 5,349,845 4.7945 0.38%
2023-06-02 0 5.220 5.210 5.220 5.150 5.240 3,967,656 20,657,810 5.2066 4.789 4.780 4.789 4.725 4.807 4,324,701 4.7767 2.15%
2023-06-01 0 5.110 5.110 5.130 5.100 5.230 6,353,713 32,803,645 5.1629 4.688 4.688 4.706 4.679 4.798 6,925,477 4.7367 -1.73%
2023-05-31 0 5.200 5.200 5.210 5.080 5.200 25,449,807 131,699,495 5.1749 4.771 4.771 4.780 4.661 4.771 27,740,009 4.7476 0.78%
2023-05-30 0 5.160 5.150 5.160 5.100 5.210 10,339,600 53,154,288 5.1408 4.734 4.725 4.734 4.679 4.780 11,270,050 4.7164 0.58%
2023-05-29 0 5.130 5.120 5.130 5.120 5.270 8,173,908 42,340,563 5.1800 4.706 4.697 4.706 4.697 4.835 8,909,470 4.7523 -1.91%
2023-05-25 0 5.230 5.220 5.230 5.160 5.270 11,216,150 58,484,535 5.2143 4.798 4.789 4.798 4.734 4.835 12,225,480 4.7838 -0.76%
2023-05-24 0 5.270 5.260 5.270 5.220 5.330 11,077,200 58,454,246 5.2770 4.835 4.826 4.835 4.789 4.890 12,074,026 4.8413 -1.13%
2023-05-23 0 5.330 5.330 5.340 5.320 5.450 8,168,800 43,671,644 5.3462 4.890 4.890 4.899 4.881 5.000 8,903,902 4.9048 -1.48%
2023-05-22 0 5.410 5.390 5.410 5.330 5.450 8,566,800 46,275,758 5.4018 4.963 4.945 4.963 4.890 5.000 9,337,718 4.9558 1.12%
2023-05-19 0 5.350 5.340 5.350 5.340 5.430 6,742,944 36,223,767 5.3721 4.908 4.899 4.908 4.899 4.982 7,349,735 4.9286 -1.65%
2023-05-18 0 5.440 5.430 5.440 5.400 5.510 4,201,767 22,909,704 5.4524 4.991 4.982 4.991 4.954 5.055 4,579,880 5.0023 0.55%
2023-05-17 0 5.410 5.400 5.410 5.380 5.500 8,700,199 47,337,616 5.4410 4.963 4.954 4.963 4.936 5.046 9,483,121 4.9918 -1.64%
2023-05-16 0 5.500 5.490 5.500 5.440 5.620 5,778,498 31,724,342 5.4901 5.046 5.037 5.046 4.991 5.156 6,298,499 5.0368 0.00%
2023-05-15 0 5.500 5.500 5.510 5.360 5.560 9,196,480 50,259,770 5.4651 5.046 5.046 5.055 4.917 5.101 10,024,062 5.0139 0.92%
2023-05-12 0 5.450 5.450 5.460 5.430 5.580 8,507,997 46,666,932 5.4851 5.000 5.000 5.009 4.982 5.119 9,273,623 5.0322 -1.98%
2023-05-11 0 5.560 5.560 5.570 5.510 5.660 8,177,286 45,563,139 5.5719 5.101 5.101 5.110 5.055 5.193 8,913,152 5.1119 -0.54%
2023-05-10 0 5.590 5.580 5.590 5.520 5.810 17,481,254 98,272,978 5.6216 5.128 5.119 5.128 5.064 5.330 19,054,374 5.1575 -3.45%
2023-05-09 0 5.790 5.790 5.800 5.750 6.010 31,696,514 186,797,280 5.8933 5.312 5.312 5.321 5.275 5.514 34,548,851 5.4068 -0.34%
2023-05-08 0 5.810 5.810 5.820 5.620 5.820 16,985,917 97,726,205 5.7534 5.330 5.330 5.340 5.156 5.340 18,514,462 5.2784 3.01%
2023-05-05 0 5.640 5.630 5.640 5.480 5.830 21,537,200 122,602,475 5.6926 5.174 5.165 5.174 5.028 5.349 23,475,311 5.2226 2.92%
2023-05-04 0 5.480 5.470 5.480 5.330 5.480 12,575,535 68,295,044 5.4308 5.028 5.018 5.028 4.890 5.028 13,707,195 4.9824 2.62%
2023-05-03 0 5.340 5.340 5.350 5.290 5.380 7,648,710 40,723,259 5.3242 4.899 4.899 4.908 4.853 4.936 8,337,010 4.8846 -0.93%
2023-05-02 0 5.390 5.380 5.390 5.270 5.460 11,746,000 62,953,707 5.3596 4.945 4.936 4.945 4.835 5.009 12,803,011 4.9171 3.65%
2023-04-28 0 5.200 5.200 5.210 5.130 5.310 10,794,000 56,521,341 5.2364 4.771 4.771 4.780 4.706 4.872 11,765,341 4.8041 1.56%
2023-04-27 0 5.120 5.120 5.130 5.040 5.140 4,270,317 21,761,970 5.0961 4.697 4.697 4.706 4.624 4.716 4,654,598 4.6754 0.59%
2023-04-26 0 5.090 5.090 5.100 5.040 5.120 6,200,565 31,503,609 5.0808 4.670 4.670 4.679 4.624 4.697 6,758,548 4.6613 -0.59%
2023-04-25 0 5.120 5.120 5.130 5.070 5.170 6,222,420 31,828,542 5.1151 4.697 4.697 4.706 4.651 4.743 6,782,369 4.6928 -0.58%
2023-04-24 0 5.150 5.140 5.150 5.080 5.200 3,893,420 20,003,665 5.1378 4.725 4.716 4.725 4.661 4.771 4,243,785 4.7136 0.00%
2023-04-21 0 5.150 5.150 5.160 5.100 5.340 10,526,845 54,835,838 5.2091 4.725 4.725 4.734 4.679 4.899 11,474,145 4.7791 -2.65%
2023-04-20 0 5.290 5.280 5.290 5.210 5.320 7,957,500 41,939,919 5.2705 4.853 4.844 4.853 4.780 4.881 8,673,587 4.8354 0.57%
2023-04-19 0 5.260 5.260 5.270 5.210 5.330 5,619,328 29,469,574 5.2443 4.826 4.826 4.835 4.780 4.890 6,125,006 4.8114 -1.31%
2023-04-18 0 5.330 5.320 5.330 5.250 5.370 9,274,826 49,221,005 5.3069 4.890 4.881 4.890 4.817 4.927 10,109,458 4.8688 0.95%
2023-04-17 0 5.280 5.260 5.280 5.110 5.290 20,341,808 106,548,580 5.2379 4.844 4.826 4.844 4.688 4.853 22,172,347 4.8055 3.33%
2023-04-14 0 5.110 5.110 5.120 5.070 5.130 3,591,151 18,276,662 5.0894 4.688 4.688 4.697 4.651 4.706 3,914,315 4.6692 0.20%
2023-04-13 0 5.100 5.090 5.100 5.020 5.100 4,798,293 24,340,482 5.0727 4.679 4.670 4.679 4.606 4.679 5,230,086 4.6539 0.39%
2023-04-12 0 5.080 5.070 5.080 5.050 5.130 5,905,035 30,053,480 5.0895 4.661 4.651 4.661 4.633 4.706 6,436,423 4.6693 -0.20%
2023-04-11 0 5.090 5.090 5.100 4.990 5.170 11,312,458 57,678,987 5.0987 4.670 4.670 4.679 4.578 4.743 12,330,455 4.6778 2.21%
2023-04-06 0 4.980 4.970 4.990 4.960 5.030 5,851,285 29,156,577 4.9829 4.569 4.560 4.578 4.551 4.615 6,377,836 4.5715 -0.80%
2023-04-04 0 5.020 5.020 5.040 4.990 5.050 6,424,602 32,194,084 5.0111 4.606 4.606 4.624 4.578 4.633 7,002,745 4.5974 -0.59%
2023-04-03 0 5.050 5.040 5.050 4.920 5.060 10,614,232 53,326,362 5.0240 4.633 4.624 4.633 4.514 4.642 11,569,396 4.6093 3.06%
2023-03-31 0 4.900 4.890 4.900 4.830 4.940 5,550,000 27,210,050 4.9027 4.495 4.486 4.495 4.431 4.532 6,049,439 4.4979 1.87%
2023-03-30 0 4.810 4.800 4.810 4.760 4.880 5,777,804 27,812,780 4.8137 4.413 4.404 4.413 4.367 4.477 6,297,743 4.4163 -1.23%
2023-03-29 0 4.870 4.860 4.870 4.820 4.960 3,520,861 17,107,939 4.8590 4.468 4.459 4.468 4.422 4.551 3,837,700 4.4579 -0.81%
2023-03-28 0 4.910 4.900 4.910 4.900 4.960 3,142,340 15,440,004 4.9135 4.505 4.495 4.505 4.495 4.551 3,425,116 4.5079 0.20%
2023-03-27 0 4.900 4.890 4.900 4.830 4.930 5,555,200 27,095,850 4.8776 4.495 4.486 4.495 4.431 4.523 6,055,107 4.4749 0.00%
2023-03-24 0 4.900 4.890 4.900 4.880 4.970 3,673,122 18,044,424 4.9126 4.495 4.486 4.495 4.477 4.560 4,003,662 4.5070 -1.41%
2023-03-23 0 4.970 4.970 4.980 4.860 4.990 5,680,696 28,068,939 4.9411 4.560 4.560 4.569 4.459 4.578 6,191,896 4.5332 2.05%
2023-03-22 0 4.870 4.860 4.870 4.850 4.950 5,515,694 27,051,845 4.9045 4.468 4.459 4.468 4.450 4.541 6,012,046 4.4996 0.41%
2023-03-21 0 4.850 4.850 4.860 4.760 4.880 8,456,954 40,828,396 4.8278 4.450 4.450 4.459 4.367 4.477 9,217,987 4.4292 1.04%
2023-03-20 0 4.800 4.800 4.810 4.700 4.950 19,488,400 93,684,175 4.8072 4.404 4.404 4.413 4.312 4.541 21,242,141 4.4103 -4.95%
2023-03-17 0 5.050 5.050 5.060 4.940 5.120 12,274,757 61,955,806 5.0474 4.633 4.633 4.642 4.532 4.697 13,379,350 4.6307 3.06%
2023-03-16 0 4.900 4.900 4.910 4.890 4.970 6,905,432 33,948,757 4.9162 4.495 4.495 4.505 4.486 4.560 7,526,845 4.5104 -1.21%
2023-03-15 0 4.960 4.950 4.960 4.900 5.010 4,258,121 21,147,187 4.9663 4.551 4.541 4.551 4.495 4.596 4,641,305 4.5563 2.27%
2023-03-14 0 4.850 4.850 4.860 4.800 5.010 8,538,101 41,633,461 4.8762 4.450 4.450 4.459 4.404 4.596 9,306,436 4.4736 -2.61%
2023-03-13 0 4.980 4.970 4.980 4.930 5.010 6,526,447 32,475,957 4.9761 4.569 4.560 4.569 4.523 4.596 7,113,755 4.5652 1.22%
2023-03-10 0 4.920 4.910 4.920 4.890 5.030 7,329,600 36,221,024 4.9417 4.514 4.505 4.514 4.486 4.615 7,989,183 4.5338 -1.99%
2023-03-09 0 5.020 5.020 5.030 5.020 5.200 6,835,485 34,724,051 5.0800 4.606 4.606 4.615 4.606 4.771 7,450,603 4.6606 -3.46%
2023-03-08 0 5.200 5.190 5.200 5.130 5.210 6,447,900 33,270,136 5.1598 4.771 4.762 4.771 4.706 4.780 7,028,140 4.7338 -0.38%
2023-03-07 0 5.220 5.220 5.230 5.160 5.300 9,805,742 51,314,227 5.2331 4.789 4.789 4.798 4.734 4.862 10,688,151 4.8010 0.19%
2023-03-06 0 5.210 5.210 5.220 5.190 5.280 6,350,256 33,160,744 5.2220 4.780 4.780 4.789 4.762 4.844 6,921,709 4.7908 -0.19%
2023-03-03 0 5.220 5.220 5.230 5.180 5.260 6,602,955 34,505,157 5.2257 4.789 4.789 4.798 4.752 4.826 7,197,148 4.7943 0.58%
2023-03-02 0 5.190 5.190 5.200 5.160 5.220 5,017,716 26,050,178 5.1916 4.762 4.762 4.771 4.734 4.789 5,469,255 4.7630 0.00%
2023-03-01 0 5.190 5.190 5.200 5.070 5.230 11,251,174 58,271,795 5.1792 4.762 4.762 4.771 4.651 4.798 12,263,656 4.7516 2.77%
2023-02-28 0 5.050 5.050 5.060 5.030 5.140 10,484,000 53,168,446 5.0714 4.633 4.633 4.642 4.615 4.716 11,427,444 4.6527 -0.59%
2023-02-27 0 5.080 5.070 5.080 5.050 5.170 4,784,266 24,389,428 5.0978 4.661 4.651 4.661 4.633 4.743 5,214,797 4.6770 -1.55%
2023-02-24 0 5.160 5.150 5.160 5.150 5.270 4,095,508 21,200,385 5.1765 4.734 4.725 4.734 4.725 4.835 4,464,059 4.7491 -1.34%
2023-02-23 0 5.230 5.230 5.240 5.200 5.300 5,633,536 29,587,924 5.2521 4.798 4.798 4.807 4.771 4.862 6,140,492 4.8185 -0.19%
2023-02-22 0 5.240 5.240 5.250 5.220 5.300 4,323,248 22,684,763 5.2472 4.807 4.807 4.817 4.789 4.862 4,712,293 4.8140 -0.76%
2023-02-21 0 5.280 5.280 5.290 5.280 5.380 3,869,978 20,589,454 5.3203 4.844 4.844 4.853 4.844 4.936 4,218,233 4.8811 -1.31%
2023-02-20 0 5.350 5.340 5.350 5.130 5.350 15,919,723 83,147,565 5.2229 4.908 4.899 4.908 4.706 4.908 17,352,323 4.7917 4.49%
2023-02-17 0 5.120 5.110 5.120 5.080 5.240 7,367,630 37,954,500 5.1515 4.697 4.688 4.697 4.661 4.807 8,030,636 4.7262 -1.92%
2023-02-16 0 5.220 5.210 5.220 5.180 5.330 12,126,727 63,532,253 5.2390 4.789 4.780 4.789 4.752 4.890 13,217,999 4.8065 0.58%
2023-02-15 0 5.190 5.190 5.200 5.160 5.320 7,601,200 39,656,272 5.2171 4.762 4.762 4.771 4.734 4.881 8,285,224 4.7864 -2.08%
2023-02-14 0 5.300 5.290 5.300 5.270 5.340 3,991,600 21,138,016 5.2956 4.862 4.853 4.862 4.835 4.899 4,350,800 4.8584 0.00%
2023-02-13 0 5.300 5.290 5.300 5.250 5.340 5,167,441 27,361,677 5.2950 4.862 4.853 4.862 4.817 4.899 5,632,454 4.8579 -0.38%
2023-02-10 0 5.320 5.310 5.320 5.280 5.460 7,867,639 42,090,975 5.3499 4.881 4.872 4.881 4.844 5.009 8,575,640 4.9082 -2.39%
2023-02-09 0 5.450 5.450 5.460 5.310 5.470 5,112,200 27,575,828 5.3941 5.000 5.000 5.009 4.872 5.018 5,572,242 4.9488 2.25%
2023-02-08 0 5.330 5.300 5.330 5.260 5.340 3,694,058 19,662,892 5.3228 4.890 4.862 4.890 4.826 4.899 4,026,483 4.8834 0.57%
2023-02-07 0 5.300 5.290 5.300 5.260 5.340 4,135,145 21,948,892 5.3079 4.862 4.853 4.862 4.826 4.899 4,507,262 4.8697 0.57%
2023-02-06 0 5.270 5.260 5.270 5.240 5.380 6,171,565 32,525,403 5.2702 4.835 4.826 4.835 4.807 4.936 6,726,938 4.8351 -2.04%
2023-02-03 0 5.380 5.370 5.380 5.340 5.470 5,517,961 29,691,751 5.3809 4.936 4.927 4.936 4.899 5.018 6,014,517 4.9367 -1.65%
2023-02-02 0 5.470 5.470 5.480 5.450 5.750 11,174,904 62,108,891 5.5579 5.018 5.018 5.028 5.000 5.275 12,180,522 5.0990 -2.15%
2023-02-01 0 5.590 5.580 5.590 5.400 5.600 10,717,756 59,089,880 5.5133 5.128 5.119 5.128 4.954 5.138 11,682,236 5.0581 3.52%
2023-01-31 0 5.400 5.390 5.400 5.320 5.510 11,601,049 62,586,135 5.3949 4.954 4.945 4.954 4.881 5.055 12,645,016 4.9495 -0.18%
2023-01-30 0 5.410 5.400 5.410 5.410 5.730 11,213,282 61,865,925 5.5172 4.963 4.954 4.963 4.963 5.257 12,222,354 5.0617 -6.08%
2023-01-27 0 5.760 5.750 5.760 5.650 5.760 4,794,345 27,394,047 5.7138 5.284 5.275 5.284 5.184 5.284 5,225,783 5.2421 0.35%
2023-01-26 0 5.740 5.720 5.740 5.600 5.740 5,850,240 33,392,507 5.7079 5.266 5.248 5.266 5.138 5.266 6,376,697 5.2366 3.05%
2023-01-20 0 5.570 5.560 5.570 5.430 5.580 7,417,656 40,931,035 5.5181 5.110 5.101 5.110 4.982 5.119 8,085,163 5.0625 1.46%
2023-01-19 0 5.490 5.480 5.490 5.340 5.490 5,043,689 27,408,322 5.4342 5.037 5.028 5.037 4.899 5.037 5,497,565 4.9855 1.67%
2023-01-18 0 5.400 5.380 5.400 5.330 5.410 5,631,173 30,271,526 5.3757 4.954 4.936 4.954 4.890 4.963 6,137,917 4.9319 0.19%
2023-01-17 0 5.390 5.370 5.390 5.320 5.430 11,585,912 62,040,241 5.3548 4.945 4.927 4.945 4.881 4.982 12,628,516 4.9127 0.00%
2023-01-16 0 5.390 5.380 5.390 5.250 5.480 12,121,998 65,392,347 5.3945 4.945 4.936 4.945 4.817 5.028 13,212,844 4.9491 3.65%
2023-01-13 0 5.200 5.200 5.210 5.160 5.230 9,271,586 48,200,802 5.1988 4.771 4.771 4.780 4.734 4.798 10,105,927 4.7696 0.78%
2023-01-12 0 5.160 5.140 5.160 5.050 5.190 5,904,843 30,242,728 5.1217 4.734 4.716 4.734 4.633 4.762 6,436,214 4.6988 -0.19%
2023-01-11 0 5.170 5.160 5.170 5.130 5.210 11,581,732 59,826,846 5.1656 4.743 4.734 4.743 4.706 4.780 12,623,960 4.7392 0.39%
2023-01-10 0 5.150 5.140 5.150 5.080 5.200 8,267,600 42,492,741 5.1397 4.725 4.716 4.725 4.661 4.771 9,011,593 4.7153 0.39%
2023-01-09 0 5.130 5.120 5.130 5.050 5.150 9,393,698 48,019,492 5.1119 4.706 4.697 4.706 4.633 4.725 10,239,027 4.6898 2.19%
2023-01-06 0 5.020 5.000 5.020 4.970 5.050 5,852,691 29,268,413 5.0008 4.606 4.587 4.606 4.560 4.633 6,379,369 4.5880 0.00%
2023-01-05 0 5.020 5.020 5.030 4.940 5.050 11,992,752 60,135,728 5.0143 4.606 4.606 4.615 4.532 4.633 13,071,968 4.6004 2.24%
2023-01-04 0 4.910 4.910 4.920 4.810 4.920 13,679,406 66,642,979 4.8718 4.505 4.505 4.514 4.413 4.514 14,910,402 4.4696 2.29%
2023-01-03 0 4.800 4.800 4.820 4.690 4.820 8,262,030 39,467,877 4.7770 4.404 4.404 4.422 4.303 4.422 9,005,522 4.3826 0.00%
2022-12-30 0 4.800 4.800 4.820 4.790 4.860 4,309,231 20,730,174 4.8106 4.404 4.404 4.422 4.395 4.459 4,697,014 4.4135 -0.41%
2022-12-29 0 4.820 4.810 4.820 4.800 4.880 3,115,600 15,028,084 4.8235 4.422 4.413 4.422 4.404 4.477 3,395,970 4.4253 -2.03%
2022-12-28 0 4.920 4.900 4.920 4.780 4.920 7,262,800 35,359,888 4.8686 4.514 4.495 4.514 4.385 4.514 7,916,372 4.4667 2.71%
2022-12-23 0 4.790 4.780 4.790 4.770 4.850 2,684,370 12,936,311 4.8191 4.395 4.385 4.395 4.376 4.450 2,925,934 4.4213 0.00%
2022-12-22 0 4.790 4.790 4.800 4.760 4.850 2,925,839 14,082,279 4.8131 4.395 4.395 4.404 4.367 4.450 3,189,132 4.4157 0.63%
2022-12-21 0 4.760 4.760 4.770 4.750 4.810 3,258,800 15,533,220 4.7665 4.367 4.367 4.376 4.358 4.413 3,552,056 4.3730 0.21%
2022-12-20 0 4.750 4.740 4.750 4.710 4.770 8,314,438 39,362,746 4.7343 4.358 4.349 4.358 4.321 4.376 9,062,646 4.3434 0.00%
2022-12-19 0 4.750 4.750 4.760 4.740 4.860 10,328,502 49,318,047 4.7749 4.358 4.358 4.367 4.349 4.459 11,257,953 4.3807 -1.25%
2022-12-16 0 4.810 4.810 4.820 4.750 4.840 14,016,468 67,393,880 4.8082 4.413 4.413 4.422 4.358 4.440 15,277,796 4.4112 0.42%
2022-12-15 0 4.790 4.780 4.790 4.760 4.810 7,560,678 36,135,407 4.7794 4.395 4.385 4.395 4.367 4.413 8,241,056 4.3848 -0.42%
2022-12-14 0 4.810 4.810 4.820 4.800 4.900 7,858,252 37,990,287 4.8344 4.413 4.413 4.422 4.404 4.495 8,565,408 4.4353 -0.82%
2022-12-13 0 4.850 4.840 4.850 4.820 4.930 6,251,090 30,395,974 4.8625 4.450 4.440 4.450 4.422 4.523 6,813,619 4.4611 -1.42%
2022-12-12 0 4.920 4.910 4.920 4.890 5.030 3,180,800 15,663,298 4.9243 4.514 4.505 4.514 4.486 4.615 3,467,037 4.5178 -1.99%
2022-12-09 0 5.020 5.010 5.020 4.940 5.020 15,900,400 79,295,704 4.9870 4.606 4.596 4.606 4.532 4.606 17,331,261 4.5753 1.21%
2022-12-08 0 4.960 4.950 4.960 4.840 4.970 6,901,602 33,982,773 4.9239 4.551 4.541 4.551 4.440 4.560 7,522,670 4.5174 2.48%
2022-12-07 0 4.840 4.840 4.850 4.840 4.990 13,909,332 68,194,334 4.9028 4.440 4.440 4.450 4.440 4.578 15,161,019 4.4980 -2.42%
2022-12-06 0 4.960 4.950 4.960 4.920 5.050 12,077,056 60,122,246 4.9782 4.551 4.541 4.551 4.514 4.633 13,163,858 4.5672 -1.39%
2022-12-05 0 5.030 5.020 5.030 4.800 5.050 17,632,579 87,258,007 4.9487 4.615 4.606 4.615 4.404 4.633 19,219,317 4.5401 5.45%
2022-12-02 0 4.770 4.760 4.770 4.710 4.820 8,624,291 41,077,007 4.7629 4.376 4.367 4.376 4.321 4.422 9,400,382 4.3697 -1.04%
2022-12-01 0 4.820 4.810 4.820 4.810 4.920 19,430,474 94,772,570 4.8775 4.422 4.413 4.422 4.413 4.514 21,179,003 4.4748 0.42%
2022-11-30 0 4.800 4.790 4.800 4.640 4.800 25,748,869 122,239,552 4.7474 4.404 4.395 4.404 4.257 4.404 28,065,983 4.3554 2.56%
2022-11-29 0 4.680 4.680 4.690 4.500 4.700 12,466,997 57,784,663 4.6350 4.294 4.294 4.303 4.128 4.312 13,588,889 4.2523 4.70%
2022-11-28 0 4.470 4.470 4.480 4.360 4.490 14,317,340 63,198,228 4.4141 4.101 4.101 4.110 4.000 4.119 15,605,743 4.0497 -1.32%
2022-11-25 0 4.530 4.520 4.530 4.410 4.530 11,602,000 51,964,448 4.4789 4.156 4.147 4.156 4.046 4.156 12,646,052 4.1091 1.57%
2022-11-24 0 4.460 4.460 4.470 4.420 4.510 4,552,800 20,308,736 4.4607 4.092 4.092 4.101 4.055 4.138 4,962,502 4.0924 0.68%
2022-11-23 0 4.430 4.430 4.440 4.400 4.480 4,759,266 21,125,384 4.4388 4.064 4.064 4.073 4.037 4.110 5,187,547 4.0723 0.23%
2022-11-22 0 4.420 4.420 4.430 4.340 4.480 5,982,000 26,379,511 4.4098 4.055 4.055 4.064 3.982 4.110 6,520,314 4.0457 1.14%
2022-11-21 0 4.370 4.360 4.370 4.310 4.400 6,361,967 27,707,714 4.3552 4.009 4.000 4.009 3.954 4.037 6,934,474 3.9956 -1.13%
2022-11-18 0 4.420 4.400 4.420 4.380 4.510 9,053,283 40,069,693 4.4260 4.055 4.037 4.055 4.018 4.138 9,867,979 4.0606 -1.34%
2022-11-17 0 4.480 4.470 4.480 4.400 4.530 10,065,345 44,833,934 4.4543 4.110 4.101 4.110 4.037 4.156 10,971,115 4.0865 -1.10%
2022-11-16 0 4.530 4.530 4.540 4.510 4.670 11,977,244 54,767,902 4.5727 4.156 4.156 4.165 4.138 4.284 13,055,064 4.1951 -3.00%
2022-11-15 0 4.670 4.650 4.670 4.440 4.670 14,444,439 66,402,393 4.5971 4.284 4.266 4.284 4.073 4.284 15,744,279 4.2176 4.01%
2022-11-14 0 4.490 4.480 4.490 4.420 4.540 18,400,537 82,345,473 4.4752 4.119 4.110 4.119 4.055 4.165 20,056,383 4.1057 3.70%
2022-11-11 0 4.330 4.330 4.350 4.240 4.380 15,521,503 66,879,042 4.3088 3.973 3.973 3.991 3.890 4.018 16,918,267 3.9531 4.09%
2022-11-10 0 4.160 4.150 4.160 4.120 4.180 3,780,000 15,672,636 4.1462 3.817 3.807 3.817 3.780 3.835 4,120,158 3.8039 -0.72%
2022-11-09 0 4.190 4.180 4.190 4.130 4.220 5,247,967 21,960,522 4.1846 3.844 3.835 3.844 3.789 3.872 5,720,226 3.8391 0.48%
2022-11-08 0 4.170 4.150 4.170 4.120 4.210 5,830,946 24,229,407 4.1553 3.826 3.807 3.826 3.780 3.862 6,355,667 3.8123 -0.24%
2022-11-07 0 4.180 4.170 4.180 4.090 4.230 10,454,332 43,665,103 4.1767 3.835 3.826 3.835 3.752 3.881 11,395,107 3.8319 2.20%
2022-11-04 0 4.090 4.090 4.100 3.950 4.140 10,303,620 42,020,816 4.0783 3.752 3.752 3.762 3.624 3.798 11,230,832 3.7416 3.54%
2022-11-03 0 3.950 3.940 3.950 3.930 4.000 5,598,755 22,173,687 3.9605 3.624 3.615 3.624 3.606 3.670 6,102,581 3.6335 -2.71%
2022-11-02 0 4.060 4.040 4.060 3.940 4.070 10,843,800 43,353,904 3.9980 3.725 3.706 3.725 3.615 3.734 11,819,622 3.6680 2.78%
2022-11-01 0 3.950 3.950 3.960 3.870 3.970 9,285,200 36,469,636 3.9277 3.624 3.624 3.633 3.550 3.642 10,120,766 3.6034 2.86%
2022-10-31 0 3.840 3.840 3.850 3.770 3.950 13,335,600 51,310,697 3.8476 3.523 3.523 3.532 3.459 3.624 14,535,657 3.5300 -1.54%
2022-10-28 0 3.900 3.890 3.900 3.880 4.000 7,824,800 30,788,442 3.9347 3.578 3.569 3.578 3.560 3.670 8,528,946 3.6099 -2.99%
2022-10-27 0 4.020 4.010 4.020 4.000 4.100 6,647,200 26,881,922 4.0441 3.688 3.679 3.688 3.670 3.762 7,245,375 3.7102 1.01%
2022-10-26 0 3.980 3.970 3.980 3.950 4.070 9,313,855 37,282,921 4.0030 3.651 3.642 3.651 3.624 3.734 10,151,999 3.6725 0.76%
2022-10-25 0 3.950 3.930 3.950 3.870 4.010 8,590,554 33,864,272 3.9420 3.624 3.606 3.624 3.550 3.679 9,363,609 3.6166 0.25%
2022-10-24 0 3.940 3.930 3.940 3.920 4.230 10,306,994 41,479,303 4.0244 3.615 3.606 3.615 3.596 3.881 11,234,510 3.6921 -5.52%
2022-10-21 0 4.170 4.160 4.170 4.160 4.250 10,961,924 45,975,493 4.1941 3.826 3.817 3.826 3.817 3.899 11,948,376 3.8478 0.72%
2022-10-20 0 4.140 4.130 4.140 4.040 4.150 22,355,703 92,137,296 4.1214 3.798 3.789 3.798 3.706 3.807 24,367,470 3.7812 1.22%
2022-10-19 0 4.090 4.090 4.110 4.080 4.210 4,287,191 17,763,529 4.1434 3.752 3.752 3.771 3.743 3.862 4,672,991 3.8013 -2.39%
2022-10-18 0 4.190 4.170 4.190 4.060 4.200 9,575,622 39,651,923 4.1409 3.844 3.826 3.844 3.725 3.853 10,437,322 3.7991 3.46%
2022-10-17 0 4.050 4.050 4.060 4.040 4.090 6,344,800 25,789,312 4.0646 3.716 3.716 3.725 3.706 3.752 6,915,762 3.7291 -0.25%
2022-10-14 0 4.060 4.060 4.070 4.010 4.120 8,693,753 35,414,373 4.0735 3.725 3.725 3.734 3.679 3.780 9,476,095 3.7372 2.53%
2022-10-13 0 3.960 3.950 3.960 3.940 4.050 9,832,635 39,069,668 3.9735 3.633 3.624 3.633 3.615 3.716 10,717,464 3.6454 -1.49%
2022-10-12 0 4.020 4.010 4.020 3.920 4.060 11,230,198 44,811,647 3.9903 3.688 3.679 3.688 3.596 3.725 12,240,792 3.6608 1.52%
2022-10-11 0 3.960 3.950 3.960 3.930 4.050 12,963,401 51,731,772 3.9906 3.633 3.624 3.633 3.606 3.716 14,129,964 3.6611 0.25%
2022-10-10 0 3.950 3.940 3.950 3.900 4.040 17,307,665 68,802,140 3.9752 3.624 3.615 3.624 3.578 3.706 18,865,164 3.6470 1.02%
2022-10-07 0 3.910 3.900 3.910 3.870 4.000 6,227,600 24,312,594 3.9040 3.587 3.578 3.587 3.550 3.670 6,788,015 3.5817 -2.74%
2022-10-06 0 4.020 4.010 4.020 3.990 4.090 6,752,800 27,155,320 4.0213 3.688 3.679 3.688 3.661 3.752 7,360,478 3.6893 -0.74%
2022-10-05 0 4.050 4.040 4.050 3.940 4.090 14,646,627 59,086,103 4.0341 3.716 3.706 3.716 3.615 3.752 15,964,662 3.7011 5.19%
2022-10-03 0 3.850 3.850 3.860 3.810 4.210 54,172,497 212,484,306 3.9224 3.532 3.532 3.541 3.495 3.862 59,047,425 3.5985 -7.45%
2022-09-30 0 4.160 4.160 4.170 4.070 4.200 7,854,742 32,609,288 4.1515 3.817 3.817 3.826 3.734 3.853 8,561,582 3.8088 0.48%
2022-09-29 0 4.140 4.130 4.140 4.100 4.390 8,771,723 36,785,149 4.1936 3.798 3.789 3.798 3.762 4.028 9,561,081 3.8474 -3.72%
2022-09-28 0 4.300 4.280 4.300 4.250 4.470 11,262,034 48,894,312 4.3415 3.945 3.927 3.945 3.899 4.101 12,275,493 3.9831 -3.80%
2022-09-27 0 4.470 4.460 4.470 4.420 4.520 8,398,600 37,507,621 4.4659 4.101 4.092 4.101 4.055 4.147 9,154,381 4.0972 -0.67%
2022-09-26 0 4.500 4.490 4.500 4.490 4.620 6,575,841 29,837,350 4.5374 4.128 4.119 4.128 4.119 4.239 7,167,594 4.1628 -2.60%
2022-09-23 0 4.620 4.610 4.620 4.610 4.730 6,342,702 29,477,703 4.6475 4.239 4.229 4.239 4.229 4.339 6,913,475 4.2638 -1.70%
2022-09-22 0 4.700 4.690 4.700 4.640 4.710 5,636,432 26,367,513 4.6781 4.312 4.303 4.312 4.257 4.321 6,143,649 4.2918 0.00%
2022-09-21 0 4.700 4.700 4.710 4.680 4.790 5,704,000 26,890,472 4.7143 4.312 4.312 4.321 4.294 4.395 6,217,297 4.3251 -1.88%
2022-09-20 0 4.790 4.790 4.800 4.760 4.820 4,305,600 20,607,682 4.7863 4.395 4.395 4.404 4.367 4.422 4,693,057 4.3911 0.00%
2022-09-19 0 4.790 4.790 4.800 4.740 4.880 6,405,204 30,707,628 4.7942 4.395 4.395 4.404 4.349 4.477 6,981,602 4.3984 -1.03%
2022-09-16 0 4.840 4.830 4.840 4.810 5.000 12,745,095 61,890,290 4.8560 4.440 4.431 4.440 4.413 4.587 13,892,013 4.4551 -2.62%
2022-09-15 0 4.970 4.960 4.970 4.940 5.020 3,787,740 18,837,455 4.9733 4.560 4.551 4.560 4.532 4.606 4,128,595 4.5627 -0.40%
2022-09-14 0 4.990 4.980 4.990 4.940 5.020 6,374,040 31,651,639 4.9657 4.578 4.569 4.578 4.532 4.606 6,947,633 4.5557 -1.19%
2022-09-13 0 5.050 5.040 5.050 5.040 5.120 4,986,097 25,332,387 5.0806 4.633 4.624 4.633 4.624 4.697 5,434,791 4.6612 -0.39%
2022-09-09 0 5.070 5.070 5.080 5.000 5.090 3,501,201 17,722,077 5.0617 4.651 4.651 4.661 4.587 4.670 3,816,271 4.6438 1.60%
2022-09-08 0 4.990 4.980 4.990 4.970 5.080 3,855,008 19,322,764 5.0124 4.578 4.569 4.578 4.560 4.661 4,201,916 4.5986 -1.19%
2022-09-07 0 5.050 5.030 5.050 5.010 5.070 4,909,618 24,724,174 5.0359 4.633 4.615 4.633 4.596 4.651 5,351,430 4.6201 0.40%
2022-09-06 0 5.030 5.030 5.050 5.030 5.090 5,553,670 28,002,357 5.0421 4.615 4.615 4.633 4.615 4.670 6,053,439 4.6259 -0.59%
2022-09-05 0 5.060 5.020 5.060 5.000 5.110 8,242,568 41,541,394 5.0399 4.642 4.606 4.642 4.587 4.688 8,984,308 4.6238 -0.98%
2022-09-02 0 5.110 5.100 5.110 5.100 5.160 3,848,311 19,714,262 5.1228 4.688 4.679 4.688 4.679 4.734 4,194,617 4.6999 -0.39%
2022-09-01 0 5.130 5.130 5.140 5.110 5.180 3,030,400 15,599,528 5.1477 4.706 4.706 4.716 4.688 4.752 3,303,103 4.7227 -0.39%
2022-08-31 0 5.150 5.150 5.160 5.120 5.220 9,170,551 47,261,194 5.1536 4.725 4.725 4.734 4.697 4.789 9,995,800 4.7281 -0.39%
2022-08-30 0 5.170 5.170 5.180 5.130 5.210 6,031,714 31,202,013 5.1730 4.743 4.743 4.752 4.706 4.780 6,574,502 4.7459 -1.15%
2022-08-29 0 5.230 5.210 5.230 5.180 5.290 3,274,800 17,072,516 5.2133 4.798 4.780 4.798 4.752 4.853 3,569,496 4.7829 -1.32%
2022-08-26 0 5.300 5.300 5.310 5.240 5.320 2,110,000 11,140,932 5.2801 4.862 4.862 4.872 4.807 4.881 2,299,877 4.8441 0.19%
2022-08-25 0 5.290 5.290 5.300 5.160 5.290 2,010,100 10,555,763 5.2514 4.853 4.853 4.862 4.734 4.853 2,190,987 4.8178 1.93%
2022-08-24 0 5.190 5.190 5.200 5.180 5.310 2,763,600 14,455,520 5.2307 4.762 4.762 4.771 4.752 4.872 3,012,294 4.7988 -0.95%
2022-08-23 0 5.240 5.220 5.240 5.190 5.300 3,162,223 16,511,650 5.2215 4.807 4.789 4.807 4.762 4.862 3,446,788 4.7904 -0.19%
2022-08-22 0 5.250 5.240 5.250 5.240 5.310 3,091,823 16,309,015 5.2749 4.817 4.807 4.817 4.807 4.872 3,370,053 4.8394 -0.94%
2022-08-19 0 5.300 5.290 5.300 5.250 5.330 2,685,256 14,204,540 5.2898 4.862 4.853 4.862 4.817 4.890 2,926,899 4.8531 0.57%
2022-08-18 0 5.270 5.270 5.280 5.260 5.370 3,261,912 17,289,292 5.3004 4.835 4.835 4.844 4.826 4.927 3,555,448 4.8628 -2.23%
2022-08-17 0 5.390 5.370 5.390 5.280 5.400 3,447,000 18,477,762 5.3605 4.945 4.927 4.945 4.844 4.954 3,757,192 4.9180 1.13%
2022-08-16 0 5.330 5.320 5.330 5.280 5.370 2,339,026 12,451,398 5.3233 4.890 4.881 4.890 4.844 4.927 2,549,513 4.8838 -0.19%
2022-08-15 0 5.340 5.340 5.350 5.340 5.450 2,440,800 13,111,204 5.3717 4.899 4.899 4.908 4.899 5.000 2,660,445 4.9282 -1.66%
2022-08-12 0 5.430 5.430 5.440 5.390 5.440 3,823,780 20,712,971 5.4169 4.982 4.982 4.991 4.945 4.991 4,167,878 4.9697 0.56%
2022-08-11 0 5.400 5.390 5.400 5.240 5.440 8,016,898 43,224,196 5.3916 4.954 4.945 4.954 4.807 4.991 8,738,330 4.9465 2.86%
2022-08-10 0 5.250 5.240 5.250 5.200 5.300 2,982,800 15,630,320 5.2402 4.817 4.807 4.817 4.771 4.862 3,251,219 4.8075 -0.38%
2022-08-09 0 5.270 5.260 5.270 5.250 5.370 4,283,721 22,751,158 5.3111 4.835 4.826 4.835 4.817 4.927 4,669,209 4.8726 -0.75%
2022-08-08 0 5.310 5.290 5.310 5.260 5.320 3,017,585 15,999,076 5.3019 4.872 4.853 4.872 4.826 4.881 3,289,134 4.8642 0.76%
2022-08-05 0 5.270 5.260 5.270 5.160 5.280 4,806,319 25,174,364 5.2378 4.835 4.826 4.835 4.734 4.844 5,238,835 4.8053 1.74%
2022-08-04 0 5.180 5.140 5.180 5.090 5.180 4,537,293 23,342,945 5.1447 4.752 4.716 4.752 4.670 4.752 4,945,599 4.7199 1.17%
2022-08-03 0 5.120 5.110 5.120 5.080 5.180 4,161,738 21,307,784 5.1199 4.697 4.688 4.697 4.661 4.752 4,536,249 4.6972 0.00%
2022-08-02 0 5.120 5.110 5.120 5.050 5.260 11,071,200 56,607,020 5.1130 4.697 4.688 4.697 4.633 4.826 12,067,486 4.6909 -3.40%
2022-08-01 0 5.300 5.300 5.310 5.220 5.310 7,021,384 37,043,597 5.2758 4.862 4.862 4.872 4.789 4.872 7,653,231 4.8403 0.95%
2022-07-29 0 5.250 5.240 5.250 5.210 5.340 10,152,800 53,553,292 5.2747 4.817 4.807 4.817 4.780 4.899 11,066,440 4.8393 -0.94%
2022-07-28 0 5.300 5.290 5.300 5.220 5.300 6,865,112 36,241,311 5.2791 4.862 4.853 4.862 4.789 4.862 7,482,896 4.8432 1.53%
2022-07-27 0 5.220 5.210 5.220 5.190 5.280 3,184,565 16,662,341 5.2322 4.789 4.780 4.789 4.762 4.844 3,471,141 4.8002 -0.38%
2022-07-26 0 5.240 5.240 5.250 5.190 5.270 2,542,200 13,317,120 5.2384 4.807 4.807 4.817 4.762 4.835 2,770,970 4.8059 0.96%
2022-07-25 0 5.190 5.190 5.200 5.180 5.280 4,485,600 23,373,776 5.2108 4.762 4.762 4.771 4.752 4.844 4,889,255 4.7806 -1.33%
2022-07-22 0 5.260 5.250 5.260 5.220 5.310 4,028,000 21,244,184 5.2741 4.826 4.817 4.826 4.789 4.872 4,390,476 4.8387 0.57%
2022-07-21 0 5.230 5.230 5.240 5.190 5.260 4,263,620 22,285,623 5.2269 4.798 4.798 4.807 4.762 4.826 4,647,299 4.7954 0.19%
2022-07-20 0 5.220 5.210 5.220 5.220 5.300 2,657,232 13,959,073 5.2532 4.789 4.780 4.789 4.789 4.862 2,896,354 4.8195 -0.76%
2022-07-19 0 5.260 5.250 5.260 5.200 5.300 4,782,212 25,090,524 5.2466 4.826 4.817 4.826 4.771 4.862 5,212,558 4.8135 0.57%
2022-07-18 0 5.230 5.220 5.230 5.120 5.250 3,870,735 20,195,664 5.2175 4.798 4.789 4.798 4.697 4.817 4,219,058 4.7868 2.35%
2022-07-15 0 5.110 5.100 5.110 5.100 5.220 5,564,000 28,669,144 5.1526 4.688 4.679 4.688 4.679 4.789 6,064,699 4.7272 -2.29%
2022-07-14 0 5.230 5.220 5.230 5.090 5.240 7,830,800 40,529,216 5.1756 4.798 4.789 4.798 4.670 4.807 8,535,486 4.7483 0.58%
2022-07-13 0 5.200 5.200 5.210 5.190 5.310 5,795,987 30,243,127 5.2179 4.771 4.771 4.780 4.762 4.872 6,317,562 4.7872 -0.95%
2022-07-12 0 5.250 5.240 5.250 5.240 5.320 5,391,116 28,477,706 5.2823 4.817 4.807 4.817 4.807 4.881 5,876,257 4.8462 -0.76%
2022-07-11 0 5.290 5.290 5.300 5.240 5.330 6,205,415 32,757,871 5.2789 4.853 4.853 4.862 4.807 4.890 6,763,834 4.8431 -0.75%
2022-07-08 0 5.330 5.320 5.330 5.240 5.370 6,800,632 36,154,512 5.3163 4.890 4.881 4.890 4.807 4.927 7,412,614 4.8774 0.95%
2022-07-07 0 5.280 5.280 5.290 5.210 5.290 5,741,731 30,161,541 5.2530 4.844 4.844 4.853 4.780 4.853 6,258,424 4.8194 0.38%
2022-07-06 0 5.260 5.250 5.260 5.230 5.340 8,800,328 46,364,053 5.2684 4.826 4.817 4.826 4.798 4.899 9,592,261 4.8335 -1.13%
2022-07-05 0 5.320 5.320 5.330 5.310 5.410 6,644,112 35,560,637 5.3522 4.881 4.881 4.890 4.872 4.963 7,242,009 4.9103 0.38%
2022-07-04 0 5.650 5.640 5.650 5.640 5.760 7,640,924 43,335,759 5.6715 4.862 4.854 4.862 4.854 4.957 8,878,998 4.8807 -1.91%
2022-06-30 0 5.760 5.760 5.770 5.750 5.860 8,979,878 52,163,665 5.8090 4.957 4.957 4.965 4.948 5.043 10,434,906 4.9990 -0.86%
2022-06-29 0 5.810 5.810 5.820 5.780 5.910 8,517,600 49,715,503 5.8368 5.000 5.000 5.008 4.974 5.086 9,897,724 5.0229 -1.19%
2022-06-28 0 5.880 5.870 5.880 5.670 5.900 11,107,174 64,540,868 5.8107 5.060 5.051 5.060 4.879 5.077 12,906,892 5.0005 2.80%
2022-06-27 0 5.720 5.720 5.730 5.700 5.770 7,661,312 43,984,234 5.7411 4.922 4.922 4.931 4.905 4.965 8,902,690 4.9406 1.06%
2022-06-24 0 5.660 5.650 5.660 5.630 5.710 6,861,872 38,875,609 5.6655 4.871 4.862 4.871 4.845 4.914 7,973,715 4.8755 -0.53%
2022-06-23 0 5.690 5.680 5.690 5.580 5.740 5,261,322 29,842,016 5.6720 4.897 4.888 4.897 4.802 4.940 6,113,825 4.8811 2.15%
2022-06-22 0 5.570 5.570 5.580 5.550 5.660 4,536,000 25,447,304 5.6101 4.793 4.793 4.802 4.776 4.871 5,270,977 4.8278 -1.24%
2022-06-21 0 5.640 5.640 5.650 5.590 5.660 8,622,241 48,568,942 5.6330 4.854 4.854 4.862 4.811 4.871 10,019,320 4.8475 0.36%
2022-06-20 0 5.620 5.610 5.620 5.590 5.670 5,982,828 33,665,781 5.6271 4.836 4.828 4.836 4.811 4.879 6,952,238 4.8424 -0.88%
2022-06-17 0 5.670 5.670 5.680 5.600 5.730 10,932,478 61,892,962 5.6614 4.879 4.879 4.888 4.819 4.931 12,703,889 4.8720 -0.53%
2022-06-16 0 5.700 5.700 5.720 5.670 5.880 12,696,774 73,225,817 5.7673 4.905 4.905 4.922 4.879 5.060 14,754,058 4.9631 -1.89%
2022-06-15 0 5.810 5.810 5.820 5.730 5.990 21,539,234 126,549,102 5.8753 5.000 5.000 5.008 4.931 5.155 25,029,279 5.0560 1.57%
2022-06-14 0 5.720 5.700 5.720 5.480 5.790 12,047,004 67,851,076 5.6322 4.922 4.905 4.922 4.716 4.983 13,999,004 4.8469 2.69%
2022-06-13 0 5.570 5.560 5.570 5.520 5.630 9,969,324 55,425,999 5.5597 4.793 4.785 4.793 4.750 4.845 11,584,674 4.7844 -2.45%
2022-06-10 0 5.710 5.700 5.710 5.560 5.730 7,025,143 39,790,193 5.6640 4.914 4.905 4.914 4.785 4.931 8,163,441 4.8742 0.71%
2022-06-09 0 5.670 5.660 5.670 5.610 5.790 8,931,141 50,785,512 5.6863 4.879 4.871 4.879 4.828 4.983 10,378,272 4.8934 -0.53%
2022-06-08 0 5.700 5.700 5.710 5.580 5.700 10,192,070 57,725,449 5.6638 4.905 4.905 4.914 4.802 4.905 11,843,512 4.8740 1.42%
2022-06-07 0 5.620 5.610 5.620 5.550 5.650 8,119,822 45,469,395 5.5998 4.836 4.828 4.836 4.776 4.862 9,435,493 4.8190 0.72%
2022-06-06 0 5.580 5.570 5.580 5.430 5.580 8,397,201 46,326,228 5.5169 4.802 4.793 4.802 4.673 4.802 9,757,816 4.7476 0.36%
2022-06-02 0 5.560 5.560 5.570 5.520 5.620 5,616,332 31,202,333 5.5556 4.785 4.785 4.793 4.750 4.836 6,526,358 4.7810 -1.07%
2022-06-01 0 5.620 5.610 5.620 5.530 5.630 11,328,400 63,356,212 5.5927 4.836 4.828 4.836 4.759 4.845 13,163,963 4.8129 1.08%
2022-05-31 0 5.560 5.550 5.560 5.450 5.560 21,747,714 120,509,806 5.5413 4.785 4.776 4.785 4.690 4.785 25,271,540 4.7686 0.91%
2022-05-30 0 5.510 5.490 5.510 5.430 5.520 9,569,854 52,453,959 5.4812 4.742 4.724 4.742 4.673 4.750 11,120,477 4.7169 1.47%
2022-05-27 0 5.430 5.420 5.430 5.370 5.440 9,109,004 49,233,247 5.4049 4.673 4.664 4.673 4.621 4.681 10,584,954 4.6512 0.56%
2022-05-26 0 5.400 5.390 5.400 5.280 5.420 7,913,876 42,369,856 5.3539 4.647 4.638 4.647 4.544 4.664 9,196,177 4.6073 1.69%
2022-05-25 0 5.310 5.310 5.320 5.300 5.350 4,888,581 25,999,086 5.3183 4.570 4.570 4.578 4.561 4.604 5,680,688 4.5767 -0.38%
2022-05-24 0 5.330 5.320 5.330 5.310 5.480 5,862,800 31,572,211 5.3852 4.587 4.578 4.587 4.570 4.716 6,812,761 4.6343 -1.30%
2022-05-23 0 5.400 5.400 5.410 5.350 5.420 3,586,633 19,329,903 5.3894 4.647 4.647 4.656 4.604 4.664 4,167,782 4.6379 0.19%
2022-05-20 0 5.390 5.380 5.390 5.330 5.440 9,671,366 52,113,307 5.3884 4.638 4.630 4.638 4.587 4.681 11,238,437 4.6371 1.13%
2022-05-19 0 5.330 5.320 5.330 5.250 5.340 9,975,770 52,842,185 5.2971 4.587 4.578 4.587 4.518 4.595 11,592,164 4.5584 -0.56%
2022-05-18 0 5.360 5.360 5.370 5.300 5.390 8,483,133 45,388,222 5.3504 4.613 4.613 4.621 4.561 4.638 9,857,672 4.6044 -0.56%
2022-05-17 0 5.390 5.380 5.390 5.260 5.390 6,421,800 34,333,029 5.3463 4.638 4.630 4.638 4.527 4.638 7,462,337 4.6008 2.47%
2022-05-16 0 5.260 5.260 5.270 5.260 5.380 6,557,257 34,651,812 5.2845 4.527 4.527 4.535 4.527 4.630 7,619,742 4.5476 -1.68%
2022-05-13 0 5.350 5.350 5.360 5.260 5.370 7,093,734 37,842,838 5.3347 4.604 4.604 4.613 4.527 4.621 8,243,146 4.5908 1.71%
2022-05-12 0 5.260 5.250 5.260 5.240 5.360 6,491,600 34,296,223 5.2832 4.527 4.518 4.527 4.509 4.613 7,543,447 4.5465 -0.94%
2022-05-11 0 5.310 5.300 5.310 5.210 5.400 8,454,693 45,109,324 5.3354 4.570 4.561 4.570 4.484 4.647 9,824,624 4.5915 1.53%
2022-05-10 0 5.230 5.230 5.250 5.150 5.280 9,914,370 51,837,147 5.2285 4.501 4.501 4.518 4.432 4.544 11,520,815 4.4994 -0.95%
2022-05-06 0 5.280 5.270 5.280 5.220 5.340 11,659,578 61,580,591 5.2815 4.544 4.535 4.544 4.492 4.595 13,548,803 4.5451 -2.04%
2022-05-05 0 5.390 5.390 5.400 5.390 5.500 9,069,066 49,466,852 5.4545 4.638 4.638 4.647 4.638 4.733 10,538,545 4.6939 -1.28%
2022-05-04 0 5.460 5.450 5.460 5.410 5.490 5,182,684 28,256,455 5.4521 4.699 4.690 4.699 4.656 4.724 6,022,445 4.6919 -0.36%
2022-05-03 0 5.480 5.470 5.480 5.350 5.520 7,656,416 41,768,866 5.4554 4.716 4.707 4.716 4.604 4.750 8,897,000 4.6947 -0.72%
2022-04-29 0 5.520 5.500 5.520 5.280 5.550 7,623,598 41,498,507 5.4434 4.750 4.733 4.750 4.544 4.776 8,858,865 4.6844 3.56%
2022-04-28 0 5.330 5.330 5.340 5.270 5.400 6,419,542 34,222,850 5.3310 4.587 4.587 4.595 4.535 4.647 7,459,713 4.5877 0.19%
2022-04-27 0 5.320 5.320 5.330 5.190 5.360 22,448,961 118,452,455 5.2765 4.578 4.578 4.587 4.466 4.613 26,086,411 4.5408 -0.56%
2022-04-26 0 5.350 5.340 5.350 5.330 5.550 15,610,800 84,577,889 5.4179 4.604 4.595 4.604 4.587 4.776 18,140,249 4.6624 -2.37%
2022-04-25 0 5.480 5.480 5.490 5.470 5.690 19,635,018 109,061,207 5.5544 4.716 4.716 4.724 4.707 4.897 22,816,519 4.7799 -4.53%
2022-04-22 0 5.740 5.730 5.740 5.660 5.780 10,832,342 62,060,329 5.7292 4.940 4.931 4.940 4.871 4.974 12,587,528 4.9303 -0.17%
2022-04-21 0 5.750 5.750 5.760 5.740 5.850 9,550,321 55,259,504 5.7861 4.948 4.948 4.957 4.940 5.034 11,097,779 4.9793 -0.69%
2022-04-20 0 5.790 5.780 5.790 5.790 5.890 9,033,113 52,662,023 5.8299 4.983 4.974 4.983 4.983 5.069 10,496,766 5.0170 -1.36%
2022-04-19 0 5.870 5.860 5.870 5.830 5.970 9,757,794 57,313,796 5.8736 5.051 5.043 5.051 5.017 5.138 11,338,869 5.0546 -2.00%
2022-04-14 0 5.990 5.990 6.000 5.910 6.030 11,453,200 68,561,553 5.9862 5.155 5.155 5.163 5.086 5.189 13,308,985 5.1515 1.53%
2022-04-13 0 5.900 5.900 5.910 5.860 5.970 8,870,800 52,378,130 5.9046 5.077 5.077 5.086 5.043 5.138 10,308,153 5.0812 -0.67%
2022-04-12 0 5.940 5.940 5.950 5.800 6.020 15,833,266 93,684,502 5.9169 5.112 5.112 5.120 4.991 5.181 18,398,762 5.0919 -0.17%
2022-04-11 0 5.950 5.950 5.960 5.950 6.110 7,666,343 45,848,061 5.9804 5.120 5.120 5.129 5.120 5.258 8,908,536 5.1465 -2.62%
2022-04-08 0 6.110 6.100 6.110 5.950 6.130 8,934,213 54,272,955 6.0747 5.258 5.249 5.258 5.120 5.275 10,381,841 5.2277 2.86%
2022-04-07 0 5.940 5.940 5.970 5.940 6.100 17,014,710 101,957,058 5.9923 5.112 5.112 5.138 5.112 5.249 19,771,638 5.1567 -2.14%
2022-04-06 0 6.070 6.050 6.070 5.950 6.110 13,733,574 83,082,054 6.0496 5.224 5.206 5.224 5.120 5.258 15,958,852 5.2060 1.00%
2022-04-04 0 6.010 6.010 6.020 5.850 6.060 6,642,365 39,825,129 5.9956 5.172 5.172 5.181 5.034 5.215 7,718,641 5.1596 1.52%
2022-04-01 0 5.920 5.910 5.920 5.680 5.940 12,625,620 73,652,179 5.8335 5.095 5.086 5.095 4.888 5.112 14,671,374 5.0201 -1.00%
2022-03-31 0 5.980 5.970 5.980 5.980 6.210 11,405,107 68,742,836 6.0274 5.146 5.138 5.146 5.146 5.344 13,253,099 5.1869 -4.17%
2022-03-30 0 6.240 6.230 6.240 6.160 6.300 10,703,800 66,818,662 6.2425 5.370 5.361 5.370 5.301 5.422 12,438,158 5.3721 1.46%
2022-03-29 0 6.150 6.140 6.150 6.100 6.180 5,657,200 34,738,220 6.1405 5.292 5.284 5.292 5.249 5.318 6,573,847 5.2843 0.16%
2022-03-28 0 6.140 6.140 6.150 6.000 6.180 5,866,400 35,921,488 6.1233 5.284 5.284 5.292 5.163 5.318 6,816,945 5.2694 0.16%
2022-03-25 0 6.130 6.120 6.130 6.090 6.310 5,682,500 35,155,695 6.1867 5.275 5.267 5.275 5.241 5.430 6,603,247 5.3240 -1.29%
2022-03-24 0 6.210 6.200 6.210 6.160 6.250 3,864,879 23,992,353 6.2078 5.344 5.335 5.344 5.301 5.379 4,491,113 5.3422 -0.80%
2022-03-23 0 6.260 6.250 6.260 6.200 6.270 6,237,155 38,995,533 6.2521 5.387 5.379 5.387 5.335 5.396 7,247,774 5.3803 0.64%
2022-03-22 0 6.220 6.220 6.230 6.120 6.230 8,152,000 50,424,836 6.1856 5.353 5.353 5.361 5.267 5.361 9,472,885 5.3231 0.97%
2022-03-21 0 6.160 6.150 6.160 6.130 6.330 9,010,513 55,950,266 6.2094 5.301 5.292 5.301 5.275 5.447 10,470,504 5.3436 -2.99%
2022-03-18 0 6.350 6.340 6.350 6.040 6.350 20,862,574 130,606,191 6.2603 5.465 5.456 5.465 5.198 5.465 24,242,979 5.3874 2.42%
2022-03-17 0 6.200 6.190 6.200 5.940 6.200 18,451,600 112,456,047 6.0947 5.335 5.327 5.335 5.112 5.335 21,441,350 5.2448 5.08%
2022-03-16 0 5.900 5.890 5.900 5.560 5.970 19,452,223 112,662,300 5.7917 5.077 5.069 5.077 4.785 5.138 22,604,106 4.9842 4.98%
2022-03-15 0 5.620 5.620 5.630 5.570 6.000 26,283,580 151,514,249 5.7646 4.836 4.836 4.845 4.793 5.163 30,542,361 4.9608 -7.11%
2022-03-14 0 6.050 6.040 6.050 6.010 6.230 13,689,330 83,435,166 6.0949 5.206 5.198 5.206 5.172 5.361 15,907,440 5.2450 -3.20%
2022-03-11 0 6.250 6.240 6.250 6.140 6.320 9,221,743 57,361,085 6.2202 5.379 5.370 5.379 5.284 5.439 10,715,960 5.3529 -0.48%
2022-03-10 0 6.280 6.280 6.290 6.240 6.410 6,527,576 41,198,025 6.3114 5.404 5.404 5.413 5.370 5.516 7,585,252 5.4313 0.64%
2022-03-09 0 6.240 6.230 6.240 6.050 6.450 11,211,687 69,703,194 6.2170 5.370 5.361 5.370 5.206 5.551 13,028,339 5.3501 -2.04%
2022-03-08 0 6.370 6.360 6.370 6.360 6.530 15,429,434 99,508,380 6.4493 5.482 5.473 5.482 5.473 5.619 17,929,496 5.5500 -2.15%
2022-03-07 0 6.510 6.500 6.510 6.480 6.620 11,386,697 74,175,595 6.5142 5.602 5.594 5.602 5.576 5.697 13,231,706 5.6059 -2.40%
2022-03-04 0 6.670 6.660 6.670 6.640 6.720 6,714,043 44,794,026 6.6717 5.740 5.731 5.740 5.714 5.783 7,801,933 5.7414 -1.48%
2022-03-03 0 6.770 6.750 6.770 6.700 6.850 5,177,562 35,170,323 6.7928 5.826 5.809 5.826 5.766 5.895 6,016,493 5.8457 1.04%
2022-03-02 0 6.700 6.690 6.700 6.660 6.770 5,482,400 36,774,614 6.7078 5.766 5.757 5.766 5.731 5.826 6,370,724 5.7724 -0.74%
2022-03-01 0 6.750 6.730 6.750 6.680 6.790 3,538,559 23,845,381 6.7387 5.809 5.792 5.809 5.749 5.843 4,111,919 5.7991 0.45%
2022-02-28 0 6.720 6.710 6.720 6.650 6.800 7,214,360 48,341,409 6.7007 5.783 5.774 5.783 5.723 5.852 8,383,317 5.7664 -0.44%
2022-02-25 0 6.750 6.750 6.760 6.700 6.860 9,734,316 65,791,839 6.7588 5.809 5.809 5.817 5.766 5.903 11,311,587 5.8163 -1.32%
2022-02-24 0 6.840 6.830 6.840 6.790 7.010 12,084,229 83,081,073 6.8752 5.886 5.878 5.886 5.843 6.033 14,042,261 5.9165 -3.12%
2022-02-23 0 7.060 7.050 7.060 6.990 7.080 3,937,135 27,676,466 7.0296 6.076 6.067 6.076 6.015 6.093 4,575,077 6.0494 0.28%
2022-02-22 0 7.040 7.020 7.040 6.960 7.040 7,275,800 50,902,688 6.9962 6.058 6.041 6.058 5.990 6.058 8,454,712 6.0206 -0.28%
2022-02-21 0 7.060 7.050 7.060 7.010 7.090 2,859,388 20,182,606 7.0584 6.076 6.067 6.076 6.033 6.101 3,322,700 6.0742 -0.14%
2022-02-18 0 7.070 7.040 7.070 7.000 7.080 3,823,688 26,937,442 7.0449 6.084 6.058 6.084 6.024 6.093 4,443,248 6.0626 0.57%
2022-02-17 0 7.030 7.020 7.030 7.000 7.090 5,220,800 36,696,033 7.0288 6.050 6.041 6.050 6.024 6.101 6,066,737 6.0487 -0.71%
2022-02-16 0 7.080 7.070 7.080 6.870 7.120 7,894,136 55,165,061 6.9881 6.093 6.084 6.093 5.912 6.127 9,173,239 6.0137 0.71%
2022-02-15 0 7.030 7.020 7.030 7.030 7.120 10,638,500 75,182,438 7.0670 6.050 6.041 6.050 6.050 6.127 12,362,277 6.0816 -0.85%
2022-02-14 0 7.090 7.080 7.090 7.060 7.250 9,312,660 66,218,579 7.1106 6.101 6.093 6.101 6.076 6.239 10,821,609 6.1191 -2.34%
2022-02-11 0 7.260 7.230 7.260 7.180 7.340 9,056,148 65,699,845 7.2547 6.248 6.222 6.248 6.179 6.317 10,523,534 6.2431 0.41%
2022-02-10 0 7.230 7.210 7.230 7.170 7.230 6,491,038 46,772,815 7.2058 6.222 6.205 6.222 6.170 6.222 7,542,794 6.2010 0.70%
2022-02-09 0 7.180 7.160 7.180 7.150 7.210 5,032,600 36,088,746 7.1710 6.179 6.162 6.179 6.153 6.205 5,848,042 6.1711 0.14%
2022-02-08 0 7.170 7.160 7.170 7.070 7.210 11,230,800 80,271,860 7.1475 6.170 6.162 6.170 6.084 6.205 13,050,549 6.1508 1.70%
2022-02-07 0 7.050 7.040 7.050 7.000 7.080 6,535,639 46,010,252 7.0399 6.067 6.058 6.067 6.024 6.093 7,594,622 6.0583 0.14%
2022-02-04 0 7.040 7.040 7.050 7.020 7.120 4,736,169 33,431,125 7.0587 6.058 6.058 6.067 6.041 6.127 5,503,580 6.0744 0.72%
2022-01-31 0 6.990 6.990 7.010 6.900 7.040 4,068,400 28,389,582 6.9781 6.015 6.015 6.033 5.938 6.058 4,727,611 6.0051 1.16%
2022-01-28 0 6.910 6.900 6.910 6.880 7.020 5,755,200 39,857,310 6.9254 5.946 5.938 5.946 5.921 6.041 6,687,727 5.9598 -2.26%
2022-01-27 0 7.070 7.060 7.070 6.950 7.070 4,053,600 28,441,872 7.0164 6.084 6.076 6.084 5.981 6.084 4,710,413 6.0381 -0.56%
2022-01-26 0 7.110 7.100 7.110 7.000 7.110 7,466,500 52,729,398 7.0621 6.119 6.110 6.119 6.024 6.119 8,676,312 6.0774 0.00%
2022-01-25 0 7.110 7.100 7.110 7.050 7.200 6,322,988 44,904,470 7.1018 6.119 6.110 6.119 6.067 6.196 7,347,514 6.1115 -1.66%
2022-01-24 0 7.230 7.220 7.230 7.100 7.280 11,870,425 85,359,510 7.1909 6.222 6.213 6.222 6.110 6.265 13,793,814 6.1882 -0.82%
2022-01-21 0 7.290 7.280 7.290 7.220 7.340 6,620,031 48,235,636 7.2863 6.273 6.265 6.273 6.213 6.317 7,692,688 6.2703 0.14%
2022-01-20 0 7.280 7.270 7.280 7.060 7.340 20,189,416 146,651,596 7.2638 6.265 6.256 6.265 6.076 6.317 23,460,747 6.2509 2.54%
2022-01-19 0 7.100 7.090 7.100 7.030 7.180 6,791,458 48,318,598 7.1146 6.110 6.101 6.110 6.050 6.179 7,891,892 6.1226 0.14%
2022-01-18 0 7.090 7.060 7.090 7.010 7.120 6,218,642 43,967,582 7.0703 6.101 6.076 6.101 6.033 6.127 7,226,261 6.0844 1.14%
2022-01-17 0 7.010 7.000 7.010 6.980 7.030 2,866,743 20,065,205 6.9993 6.033 6.024 6.033 6.007 6.050 3,331,247 6.0233 -0.28%
2022-01-14 0 7.030 7.010 7.030 7.000 7.140 7,881,855 55,386,530 7.0271 6.050 6.033 6.050 6.024 6.144 9,158,968 6.0472 -1.68%
2022-01-13 0 7.150 7.120 7.150 7.080 7.220 10,850,001 77,424,398 7.1359 6.153 6.127 6.153 6.093 6.213 12,608,048 6.1409 1.42%
2022-01-12 0 7.050 7.040 7.050 7.010 7.080 5,425,042 38,222,112 7.0455 6.067 6.058 6.067 6.033 6.093 6,304,072 6.0631 0.57%
2022-01-11 0 7.010 7.010 7.020 6.930 7.090 11,375,639 80,102,257 7.0416 6.033 6.033 6.041 5.964 6.101 13,218,857 6.0597 0.86%
2022-01-10 0 6.950 6.950 6.960 6.880 6.970 4,420,284 30,658,471 6.9359 5.981 5.981 5.990 5.921 5.998 5,136,511 5.9687 0.29%
2022-01-07 0 6.930 6.920 6.930 6.830 6.950 6,024,400 41,589,500 6.9035 5.964 5.955 5.964 5.878 5.981 7,000,546 5.9409 0.73%
2022-01-06 0 6.880 6.870 6.880 6.820 6.940 7,221,004 49,557,838 6.8630 5.921 5.912 5.921 5.869 5.972 8,391,038 5.9060 -0.58%
2022-01-05 0 6.920 6.910 6.920 6.860 6.970 6,295,700 43,553,516 6.9180 5.955 5.946 5.955 5.903 5.998 7,315,805 5.9533 -0.29%
2022-01-04 0 6.940 6.940 6.950 6.880 7.000 6,938,911 48,201,168 6.9465 5.972 5.972 5.981 5.921 6.024 8,063,237 5.9779 0.14%
2022-01-03 0 6.930 6.930 6.940 6.900 6.960 1,372,840 9,513,645 6.9299 5.964 5.964 5.972 5.938 5.990 1,595,284 5.9636 0.29%
2021-12-31 0 6.910 6.880 6.910 6.850 6.950 2,812,800 19,369,164 6.8861 5.946 5.921 5.946 5.895 5.981 3,268,564 5.9259 0.73%
2021-12-30 0 6.860 6.860 6.870 6.840 6.970 4,745,814 32,746,431 6.9001 5.903 5.903 5.912 5.886 5.998 5,514,788 5.9379 0.00%
2021-12-29 0 6.860 6.850 6.860 6.820 6.900 1,409,770 9,677,500 6.8646 5.903 5.895 5.903 5.869 5.938 1,638,198 5.9074 -0.15%
2021-12-28 0 6.870 6.860 6.870 6.790 6.890 4,800,700 32,845,258 6.8418 5.912 5.903 5.912 5.843 5.929 5,578,567 5.8878 1.03%
2021-12-24 0 6.800 6.800 6.810 6.770 6.820 1,096,710 7,457,953 6.8003 5.852 5.852 5.860 5.826 5.869 1,274,412 5.8521 0.15%
2021-12-23 0 6.790 6.790 6.800 6.750 6.830 2,382,803 16,165,995 6.7844 5.843 5.843 5.852 5.809 5.878 2,768,893 5.8384 0.30%
2021-12-22 0 6.770 6.760 6.770 6.750 6.820 2,320,423 15,709,285 6.7700 5.826 5.817 5.826 5.809 5.869 2,696,406 5.8260 -0.44%
2021-12-21 0 6.800 6.790 6.800 6.730 6.830 4,330,507 29,381,669 6.7848 5.852 5.843 5.852 5.792 5.878 5,032,188 5.8387 0.44%
2021-12-20 0 6.770 6.760 6.770 6.730 6.870 6,422,415 43,612,083 6.7906 5.826 5.817 5.826 5.792 5.912 7,463,052 5.8437 -1.46%
2021-12-17 0 6.870 6.860 6.870 6.850 6.960 7,292,199 50,239,854 6.8895 5.912 5.903 5.912 5.895 5.990 8,473,769 5.9289 0.00%
2021-12-16 0 6.870 6.860 6.870 6.800 6.900 7,458,121 50,985,413 6.8362 5.912 5.903 5.912 5.852 5.938 8,666,575 5.8830 0.44%
2021-12-15 0 6.840 6.840 6.850 6.810 6.920 7,168,708 49,147,248 6.8558 5.886 5.886 5.895 5.860 5.955 8,330,268 5.8998 -0.73%
2021-12-14 0 6.890 6.890 6.900 6.820 6.940 9,950,707 68,465,146 6.8804 5.929 5.929 5.938 5.869 5.972 11,563,040 5.9210 0.29%
2021-12-13 0 6.870 6.870 6.880 6.870 7.070 7,455,940 51,954,637 6.9682 5.912 5.912 5.921 5.912 6.084 8,664,041 5.9966 0.15%
2021-12-10 0 6.860 6.850 6.860 6.820 7.000 5,427,538 37,318,959 6.8759 5.903 5.895 5.903 5.869 6.024 6,306,973 5.9171 -1.58%
2021-12-09 0 6.970 6.960 6.970 6.870 7.030 10,013,192 69,704,216 6.9612 5.998 5.990 5.998 5.912 6.050 11,635,650 5.9906 1.46%
2021-12-08 0 6.870 6.840 6.870 6.800 6.870 4,963,025 33,954,185 6.8414 5.912 5.886 5.912 5.852 5.912 5,767,194 5.8875 0.73%
2021-12-07 0 6.820 6.810 6.820 6.760 6.900 6,328,008 43,229,492 6.8315 5.869 5.860 5.869 5.817 5.938 7,353,348 5.8789 0.00%
2021-12-06 0 6.820 6.790 6.820 6.750 6.970 10,166,982 69,773,487 6.8628 5.869 5.843 5.869 5.809 5.998 11,814,358 5.9058 0.29%
2021-12-03 0 6.800 6.790 6.800 6.700 6.830 6,917,815 46,896,530 6.7791 5.852 5.843 5.852 5.766 5.878 8,038,722 5.8338 0.44%
2021-12-02 0 6.770 6.730 6.770 6.610 6.790 9,719,049 65,510,367 6.7404 5.826 5.792 5.826 5.688 5.843 11,293,846 5.8005 1.80%
2021-12-01 0 6.650 6.630 6.650 6.500 6.690 12,472,058 82,551,138 6.6189 5.723 5.706 5.723 5.594 5.757 14,492,931 5.6960 1.53%
2021-11-30 0 6.550 6.540 6.550 6.470 6.630 25,688,902 168,152,194 6.5457 5.637 5.628 5.637 5.568 5.706 29,851,326 5.6330 -0.30%
2021-11-29 0 6.570 6.560 6.570 6.540 6.630 6,210,266 40,806,877 6.5709 5.654 5.645 5.654 5.628 5.706 7,216,528 5.6546 -0.90%
2021-11-26 0 6.630 6.620 6.630 6.600 6.700 6,578,400 43,681,261 6.6401 5.706 5.697 5.706 5.680 5.766 7,644,311 5.7142 -1.04%
2021-11-25 0 6.700 6.700 6.710 6.690 6.740 4,854,816 32,553,119 6.7053 5.766 5.766 5.774 5.757 5.800 5,641,452 5.7703 -0.59%
2021-11-24 0 6.740 6.720 6.740 6.680 6.770 7,866,486 52,845,361 6.7178 5.800 5.783 5.800 5.749 5.826 9,141,108 5.7811 -0.15%
2021-11-23 0 6.750 6.740 6.750 6.700 6.800 6,622,982 44,737,580 6.7549 5.809 5.800 5.809 5.766 5.852 7,696,117 5.8130 0.15%
2021-11-22 0 6.740 6.730 6.740 6.720 6.800 5,380,212 36,273,407 6.7420 5.800 5.792 5.800 5.783 5.852 6,251,979 5.8019 -0.30%
2021-11-19 0 6.760 6.750 6.760 6.720 6.810 10,690,001 72,200,815 6.7541 5.817 5.809 5.817 5.783 5.860 12,422,123 5.8123 -1.02%
2021-11-18 0 6.830 6.810 6.830 6.760 6.860 6,070,338 41,408,442 6.8214 5.878 5.860 5.878 5.817 5.903 7,053,927 5.8703 -0.58%
2021-11-17 0 6.870 6.850 6.880 6.820 6.890 5,334,121 36,538,875 6.8500 5.912 5.895 5.921 5.869 5.929 6,198,419 5.8949 0.00%
2021-11-16 0 6.870 6.860 6.870 6.830 6.900 7,982,767 54,787,583 6.8632 5.912 5.903 5.912 5.878 5.938 9,276,231 5.9062 -0.43%
2021-11-15 0 6.900 6.890 6.900 6.820 6.980 5,620,524 38,615,661 6.8705 5.938 5.929 5.938 5.869 6.007 6,531,229 5.9125 -1.15%
2021-11-12 0 6.980 6.970 6.980 6.920 7.060 7,730,596 53,921,727 6.9751 6.007 5.998 6.007 5.955 6.076 8,983,200 6.0025 0.58%
2021-11-11 0 6.940 6.940 6.950 6.700 6.960 9,297,894 64,049,447 6.8886 5.972 5.972 5.981 5.766 5.990 10,804,450 5.9281 2.21%
2021-11-10 0 6.790 6.780 6.790 6.670 6.790 4,767,100 32,051,617 6.7235 5.843 5.835 5.843 5.740 5.843 5,539,523 5.7860 0.15%
2021-11-09 0 6.780 6.770 6.780 6.700 6.780 4,586,399 30,920,452 6.7418 5.835 5.826 5.835 5.766 5.835 5,329,542 5.8017 0.89%
2021-11-08 0 6.720 6.720 6.730 6.680 6.760 7,487,600 50,274,316 6.7143 5.783 5.783 5.792 5.749 5.817 8,700,831 5.7781 -0.30%
2021-11-05 0 6.740 6.730 6.740 6.680 6.810 8,375,615 56,282,410 6.7198 5.800 5.792 5.800 5.749 5.860 9,732,733 5.7828 -1.03%
2021-11-04 0 6.810 6.800 6.810 6.760 6.870 8,926,436 60,729,472 6.8033 5.860 5.852 5.860 5.817 5.912 10,372,804 5.8547 0.00%
2021-11-03 0 6.810 6.800 6.810 6.750 6.890 6,476,837 44,056,756 6.8022 5.860 5.852 5.860 5.809 5.929 7,526,292 5.8537 0.00%
2021-11-02 0 6.810 6.800 6.810 6.760 7.060 14,522,800 99,180,541 6.8293 5.860 5.852 5.860 5.817 6.076 16,875,958 5.8770 -2.85%
2021-11-01 0 7.010 7.000 7.010 6.960 7.050 4,935,398 34,599,334 7.0104 6.033 6.024 6.033 5.990 6.067 5,735,090 6.0329 1.15%
2021-10-29 0 6.930 6.930 6.940 6.840 7.000 11,622,998 80,478,992 6.9241 5.964 5.964 5.972 5.886 6.024 13,506,296 5.9586 0.00%
2021-10-28 0 6.930 6.920 6.930 6.850 7.030 9,277,574 64,262,644 6.9267 5.964 5.955 5.964 5.895 6.050 10,780,838 5.9608 -1.42%
2021-10-27 0 7.030 7.030 7.040 6.980 7.140 8,200,588 57,666,052 7.0319 6.050 6.050 6.058 6.007 6.144 9,529,346 6.0514 -1.54%
2021-10-26 0 7.140 7.130 7.140 7.090 7.190 11,080,360 79,004,931 7.1302 6.144 6.136 6.144 6.101 6.187 12,875,733 6.1360 -0.28%
2021-10-25 0 7.160 7.150 7.160 7.090 7.190 9,723,649 69,422,605 7.1396 6.162 6.153 6.162 6.101 6.187 11,299,191 6.1440 0.28%
2021-10-22 0 7.140 7.140 7.150 7.100 7.190 11,939,225 85,170,558 7.1337 6.144 6.144 6.153 6.110 6.187 13,873,762 6.1390 0.28%
2021-10-21 0 7.120 7.110 7.120 7.040 7.150 14,027,200 99,710,478 7.1084 6.127 6.119 6.127 6.058 6.153 16,300,055 6.1172 0.28%
2021-10-20 0 7.100 7.080 7.100 7.020 7.120 5,163,514 36,552,883 7.0791 6.110 6.093 6.110 6.041 6.127 6,000,169 6.0920 0.28%
2021-10-19 0 7.080 7.070 7.080 7.050 7.140 8,038,070 57,012,329 7.0928 6.093 6.084 6.093 6.067 6.144 9,340,495 6.1038 0.28%
2021-10-18 0 7.060 7.050 7.060 6.990 7.100 6,991,568 49,146,916 7.0295 6.076 6.067 6.076 6.015 6.110 8,124,426 6.0493 0.00%
2021-10-15 0 7.060 7.060 7.070 6.970 7.090 16,550,306 116,052,137 7.0121 6.076 6.076 6.084 5.998 6.101 19,231,985 6.0343 0.43%
2021-10-12 0 7.030 7.030 7.040 6.980 7.140 7,737,704 54,500,808 7.0435 6.050 6.050 6.058 6.007 6.144 8,991,460 6.0614 -1.82%
2021-10-11 0 7.160 7.150 7.160 7.110 7.260 6,166,300 44,298,778 7.1840 6.162 6.153 6.162 6.119 6.248 7,165,438 6.1823 -0.56%
2021-10-08 0 7.200 7.200 7.210 7.120 7.230 9,876,053 71,000,486 7.1892 6.196 6.196 6.205 6.127 6.222 11,476,290 6.1867 0.70%
2021-10-07 0 7.150 7.150 7.170 7.070 7.200 7,383,200 52,734,617 7.1425 6.153 6.153 6.170 6.084 6.196 8,579,515 6.1466 1.42%
2021-10-06 0 7.050 7.040 7.050 6.960 7.080 3,898,107 27,381,910 7.0244 6.067 6.058 6.067 5.990 6.093 4,529,725 6.0449 0.71%
2021-10-05 0 7.000 6.990 7.000 6.960 7.060 5,377,149 37,583,778 6.9895 6.024 6.015 6.024 5.990 6.076 6,248,419 6.0149 -0.85%
2021-10-04 0 7.060 7.050 7.060 6.960 7.120 5,366,729 37,689,203 7.0228 6.076 6.067 6.076 5.990 6.127 6,236,311 6.0435 -0.98%
2021-09-30 0 7.130 7.110 7.130 7.020 7.170 10,057,743 71,416,115 7.1006 6.136 6.119 6.136 6.041 6.170 11,687,419 6.1105 0.14%
2021-09-29 0 7.120 7.110 7.120 7.020 7.180 9,813,962 69,642,578 7.0963 6.127 6.119 6.127 6.041 6.179 11,404,138 6.1068 1.57%
2021-09-28 0 7.010 7.010 7.020 6.980 7.130 11,495,800 80,916,351 7.0388 6.033 6.033 6.041 6.007 6.136 13,358,487 6.0573 0.14%
2021-09-27 0 7.000 6.990 7.000 6.980 7.190 7,172,533 50,439,175 7.0323 6.024 6.015 6.024 6.007 6.187 8,334,713 6.0517 -1.27%
2021-09-24 0 7.090 7.080 7.090 7.040 7.230 11,236,500 80,396,992 7.1550 6.101 6.093 6.101 6.058 6.222 13,057,173 6.1573 0.28%
2021-09-23 0 7.070 7.060 7.070 6.990 7.270 11,661,700 82,924,473 7.1108 6.084 6.076 6.084 6.015 6.256 13,551,269 6.1193 0.71%
2021-09-21 0 7.020 6.990 7.020 6.880 7.050 7,464,600 52,073,996 6.9761 6.041 6.015 6.041 5.921 6.067 8,674,104 6.0034 0.86%
2021-09-20 0 6.960 6.960 6.970 6.840 7.150 8,530,000 59,265,716 6.9479 5.990 5.990 5.998 5.886 6.153 9,912,133 5.9791 -4.26%
2021-09-17 0 7.270 7.210 7.270 7.090 7.270 11,592,700 83,717,938 7.2216 6.256 6.205 6.256 6.101 6.256 13,471,088 6.2146 0.97%
2021-09-16 0 7.200 7.190 7.200 7.060 7.290 11,558,000 82,627,951 7.1490 6.196 6.187 6.196 6.076 6.273 13,430,766 6.1521 0.00%
2021-09-15 0 7.200 7.170 7.200 7.140 7.300 10,524,000 75,939,466 7.2158 6.196 6.170 6.196 6.144 6.282 12,229,225 6.2097 -0.28%
2021-09-14 0 7.220 7.210 7.220 7.160 7.430 17,839,334 129,599,039 7.2648 6.213 6.205 6.213 6.162 6.394 20,729,877 6.2518 -1.63%
2021-09-13 0 7.340 7.340 7.350 7.240 7.420 13,955,874 102,259,093 7.3273 6.317 6.317 6.325 6.230 6.385 16,217,172 6.3056 -0.27%
2021-09-10 0 7.360 7.350 7.360 7.110 7.420 25,350,796 185,616,476 7.3219 6.334 6.325 6.334 6.119 6.385 29,458,436 6.3010 2.79%
2021-09-09 0 7.160 7.160 7.170 6.990 7.290 47,544,831 337,623,615 7.1012 6.162 6.162 6.170 6.015 6.273 55,248,615 6.1110 -5.54%
2021-09-08 0 7.580 7.570 7.580 7.480 7.690 15,075,962 114,207,484 7.5755 6.523 6.514 6.523 6.437 6.618 17,518,750 6.5192 -0.13%
2021-09-07 0 7.590 7.590 7.600 7.410 7.650 15,725,600 118,679,536 7.5469 6.532 6.532 6.540 6.377 6.583 18,273,650 6.4946 1.34%
2021-09-06 0 7.490 7.490 7.500 7.420 7.650 11,945,600 90,179,853 7.5492 6.446 6.446 6.454 6.385 6.583 13,881,169 6.4966 0.27%
2021-09-03 0 7.470 7.460 7.470 7.400 7.810 28,703,097 217,105,371 7.5638 6.428 6.420 6.428 6.368 6.721 33,353,917 6.5091 -0.53%
2021-09-02 0 7.510 7.500 7.510 7.390 7.520 20,612,398 153,991,188 7.4708 6.463 6.454 6.463 6.360 6.471 23,952,266 6.4291 2.04%
2021-09-01 0 7.360 7.360 7.370 7.100 7.480 28,721,000 210,996,575 7.3464 6.334 6.334 6.342 6.110 6.437 33,374,721 6.3220 2.36%
2021-08-31 0 7.190 7.180 7.190 6.970 7.190 29,215,721 208,246,389 7.1279 6.187 6.179 6.187 5.998 6.187 33,949,603 6.1340 1.41%
2021-08-30 0 7.090 7.080 7.090 7.050 7.250 22,958,800 163,537,173 7.1231 6.101 6.093 6.101 6.067 6.239 26,678,860 6.1298 -0.42%
2021-08-27 0 7.120 7.110 7.120 7.050 7.180 23,895,920 169,821,604 7.1067 6.127 6.119 6.127 6.067 6.179 27,767,824 6.1158 0.85%
2021-08-26 0 7.060 7.050 7.060 7.010 7.090 10,551,000 74,284,076 7.0405 6.076 6.067 6.076 6.033 6.101 12,260,600 6.0588 0.14%
2021-08-25 0 7.050 7.050 7.060 7.010 7.130 10,826,268 76,484,028 7.0647 6.067 6.067 6.076 6.033 6.136 12,580,470 6.0796 -0.56%
2021-08-24 0 7.090 7.080 7.090 6.860 7.130 28,600,920 201,355,092 7.0402 6.101 6.093 6.101 5.903 6.136 33,235,184 6.0585 3.05%
2021-08-23 0 6.880 6.870 6.880 6.810 6.970 6,756,528 46,449,855 6.8748 5.921 5.912 5.921 5.860 5.998 7,851,302 5.9162 0.15%
2021-08-20 0 6.870 6.870 6.880 6.800 6.990 10,782,531 73,943,812 6.8577 5.912 5.912 5.921 5.852 6.015 12,529,646 5.9015 -1.29%
2021-08-19 0 6.960 6.950 6.960 6.910 7.120 19,473,016 136,396,131 7.0044 5.990 5.981 5.990 5.946 6.127 22,628,268 6.0277 -0.71%
2021-08-18 0 7.010 7.010 7.020 6.810 7.060 27,605,200 192,641,031 6.9784 6.033 6.033 6.041 5.860 6.076 32,078,126 6.0054 3.24%
2021-08-17 0 6.790 6.790 6.800 6.750 6.940 10,514,400 71,989,339 6.8467 5.843 5.843 5.852 5.809 5.972 12,218,069 5.8920 -0.73%
2021-08-16 0 6.840 6.830 6.840 6.800 6.930 9,342,840 64,276,177 6.8797 5.886 5.878 5.886 5.852 5.964 10,856,679 5.9204 -0.29%
2021-08-13 0 6.860 6.840 6.860 6.790 6.890 5,392,680 36,938,822 6.8498 5.903 5.886 5.903 5.843 5.929 6,266,467 5.8947 0.15%
2021-08-12 0 6.850 6.830 6.850 6.780 6.860 7,477,806 51,039,697 6.8255 5.895 5.878 5.895 5.835 5.903 8,689,450 5.8738 0.44%
2021-08-11 0 6.820 6.800 6.820 6.770 6.880 10,345,387 70,625,922 6.8268 5.869 5.852 5.869 5.826 5.921 12,021,671 5.8749 0.29%
2021-08-10 0 6.800 6.790 6.800 6.730 6.810 10,880,238 73,767,095 6.7799 5.852 5.843 5.852 5.792 5.860 12,643,185 5.8345 1.19%
2021-08-09 0 6.720 6.720 6.730 6.660 6.820 7,253,361 48,996,628 6.7550 5.783 5.783 5.792 5.731 5.869 8,428,638 5.8131 0.75%
2021-08-06 0 6.670 6.670 6.680 6.650 6.710 5,906,943 39,445,887 6.6779 5.740 5.740 5.749 5.723 5.774 6,864,057 5.7467 -0.15%
2021-08-05 0 6.680 6.670 6.680 6.630 6.700 9,556,023 63,742,518 6.6704 5.749 5.740 5.749 5.706 5.766 11,104,405 5.7403 -0.30%
2021-08-04 0 6.700 6.680 6.700 6.620 6.700 10,471,108 69,840,125 6.6698 5.766 5.749 5.766 5.697 5.766 12,167,763 5.7398 0.60%
2021-08-03 0 6.660 6.650 6.660 6.550 6.700 10,585,466 70,231,647 6.6347 5.731 5.723 5.731 5.637 5.766 12,300,650 5.7096 0.91%
2021-08-02 0 6.600 6.600 6.610 6.360 6.670 14,011,356 91,823,069 6.5535 5.680 5.680 5.688 5.473 5.740 16,281,644 5.6397 3.12%
2021-07-30 0 6.400 6.390 6.400 6.380 6.520 16,217,838 103,962,659 6.4104 5.508 5.499 5.508 5.490 5.611 18,845,647 5.5165 -0.93%
2021-07-29 0 6.460 6.460 6.470 6.430 6.570 10,328,800 66,866,820 6.4738 5.559 5.559 5.568 5.533 5.654 12,002,396 5.5711 0.47%
2021-07-28 0 6.430 6.420 6.430 6.360 6.550 16,067,313 103,243,359 6.4257 5.533 5.525 5.533 5.473 5.637 18,670,732 5.5297 -0.92%
2021-07-27 0 6.490 6.480 6.490 6.390 6.690 23,119,148 151,477,830 6.5521 5.585 5.576 5.585 5.499 5.757 26,865,190 5.6384 -2.26%
2021-07-26 0 6.640 6.630 6.640 6.580 6.890 22,234,800 148,592,964 6.6829 5.714 5.706 5.714 5.662 5.929 25,837,549 5.7510 -3.77%
2021-07-23 0 6.900 6.890 6.900 6.850 7.030 19,305,000 133,855,198 6.9337 5.938 5.929 5.938 5.895 6.050 22,433,028 5.9669 0.88%
2021-07-22 0 6.840 6.830 6.840 6.740 6.890 16,844,650 115,167,867 6.8371 5.886 5.878 5.886 5.800 5.929 19,574,022 5.8837 1.63%
2021-07-21 0 6.730 6.720 6.730 6.690 6.840 8,714,029 58,835,956 6.7519 5.792 5.783 5.792 5.757 5.886 10,125,981 5.8104 0.30%
2021-07-20 0 6.710 6.700 6.710 6.670 6.750 14,354,895 96,337,673 6.7111 5.774 5.766 5.774 5.740 5.809 16,680,847 5.7753 0.00%
2021-07-19 0 6.710 6.710 6.720 6.660 6.770 9,404,600 63,197,308 6.7198 5.774 5.774 5.783 5.731 5.826 10,928,446 5.7828 -0.15%
2021-07-16 0 6.720 6.710 6.720 6.650 6.790 19,384,496 130,358,541 6.7249 5.783 5.774 5.783 5.723 5.843 22,525,405 5.7872 1.36%
2021-07-15 0 6.630 6.620 6.630 6.560 6.710 10,142,600 67,482,572 6.6534 5.706 5.697 5.706 5.645 5.774 11,786,026 5.7256 0.76%
2021-07-14 0 6.580 6.570 6.580 6.530 6.640 9,857,200 64,747,088 6.5685 5.662 5.654 5.662 5.619 5.714 11,454,382 5.6526 -0.45%
2021-07-13 0 6.610 6.610 6.620 6.570 6.700 17,610,830 116,536,268 6.6173 5.688 5.688 5.697 5.654 5.766 20,464,348 5.6946 0.46%
2021-07-12 0 6.580 6.580 6.600 6.580 6.800 31,257,414 208,955,117 6.6850 5.662 5.662 5.680 5.662 5.852 36,322,115 5.7528 -1.79%
2021-07-09 0 6.700 6.690 6.700 6.550 7.000 83,945,600 579,864,880 6.9076 5.766 5.757 5.766 5.637 6.024 97,547,474 5.9444 1.67%
2021-07-08 0 6.590 6.580 6.590 6.560 6.640 10,667,540 70,368,412 6.5965 5.671 5.662 5.671 5.645 5.714 12,396,023 5.6767 -0.60%
2021-07-07 0 6.630 6.630 6.640 6.450 6.640 14,771,000 97,002,098 6.5671 5.706 5.706 5.714 5.551 5.714 17,164,375 5.6514 2.00%
2021-07-06 0 6.500 6.490 6.500 6.440 6.510 11,893,178 76,973,598 6.4721 5.594 5.585 5.594 5.542 5.602 13,820,253 5.5696 0.78%
2021-07-05 0 6.450 6.440 6.450 6.430 6.540 15,790,800 102,318,340 6.4796 5.551 5.542 5.551 5.533 5.628 18,349,415 5.5761 -0.11%
2021-07-02 0 6.760 6.760 6.770 6.750 6.870 19,864,466 134,714,426 6.7817 5.557 5.557 5.565 5.548 5.647 24,166,091 5.5745 -0.59%
2021-06-30 0 6.800 6.780 6.800 6.760 6.820 13,136,981 89,135,306 6.7851 5.590 5.573 5.590 5.557 5.606 15,981,778 5.5773 -0.29%
2021-06-29 0 6.820 6.810 6.820 6.760 6.890 12,454,400 84,657,112 6.7974 5.606 5.598 5.606 5.557 5.664 15,151,385 5.5874 -0.44%
2021-06-28 0 6.850 6.840 6.850 6.820 6.910 6,825,093 46,707,523 6.8435 5.631 5.622 5.631 5.606 5.680 8,303,058 5.6253 -0.72%
2021-06-25 0 6.900 6.900 6.910 6.810 6.940 16,869,933 116,192,006 6.8875 5.672 5.672 5.680 5.598 5.705 20,523,096 5.6615 1.17%
2021-06-24 0 6.820 6.810 6.820 6.790 6.870 12,707,247 86,758,471 6.8275 5.606 5.598 5.606 5.581 5.647 15,458,986 5.6122 0.00%
2021-06-23 0 6.820 6.810 6.820 6.780 6.860 12,196,143 83,011,575 6.8064 5.606 5.598 5.606 5.573 5.639 14,837,203 5.5948 0.15%
2021-06-22 0 6.810 6.810 6.820 6.800 6.880 9,241,180 63,038,563 6.8215 5.598 5.598 5.606 5.590 5.655 11,242,346 5.6072 -0.44%
2021-06-21 0 6.840 6.810 6.840 6.770 6.870 11,705,383 79,733,005 6.8117 5.622 5.598 5.622 5.565 5.647 14,240,169 5.5992 -0.29%
2021-06-18 0 6.860 6.850 6.860 6.780 6.900 20,289,301 138,728,564 6.8375 5.639 5.631 5.639 5.573 5.672 24,682,924 5.6204 -0.44%
2021-06-17 0 6.890 6.890 6.900 6.860 6.940 7,278,673 50,126,099 6.8867 5.664 5.664 5.672 5.639 5.705 8,854,861 5.6609 -0.43%
2021-06-16 0 6.920 6.910 6.920 6.870 6.960 14,691,018 101,496,877 6.9088 5.688 5.680 5.688 5.647 5.721 17,872,340 5.6790 -0.14%
2021-06-15 0 6.930 6.930 6.940 6.900 7.090 17,881,738 124,362,158 6.9547 5.696 5.696 5.705 5.672 5.828 21,754,006 5.7167 -2.12%
2021-06-11 0 7.080 7.080 7.090 7.050 7.140 9,254,387 65,647,987 7.0937 5.820 5.820 5.828 5.795 5.869 11,258,413 5.8310 -0.28%
2021-06-10 0 7.100 7.090 7.100 7.060 7.160 13,232,044 94,014,510 7.1051 5.836 5.828 5.836 5.803 5.886 16,097,427 5.8403 -0.70%
2021-06-09 0 7.150 7.140 7.150 7.100 7.220 9,700,744 69,252,168 7.1389 5.877 5.869 5.877 5.836 5.935 11,801,428 5.8681 -0.69%
2021-06-08 0 7.200 7.190 7.200 7.130 7.250 13,176,502 94,579,445 7.1779 5.918 5.910 5.918 5.861 5.959 16,029,857 5.9002 0.28%
2021-06-07 0 7.180 7.180 7.190 7.140 7.280 9,465,495 68,059,940 7.1903 5.902 5.902 5.910 5.869 5.984 11,515,236 5.9104 -0.69%
2021-06-04 0 7.230 7.220 7.230 7.100 7.480 25,456,525 185,029,933 7.2685 5.943 5.935 5.943 5.836 6.149 30,969,104 5.9747 0.56%
2021-06-03 0 7.190 7.190 7.200 7.180 7.290 8,883,369 64,131,904 7.2193 5.910 5.910 5.918 5.902 5.992 10,807,051 5.9343 -1.10%
2021-06-02 0 7.270 7.260 7.270 7.200 7.380 10,427,309 75,904,560 7.2794 5.976 5.968 5.976 5.918 6.066 12,685,330 5.9836 -0.68%
2021-06-01 0 7.320 7.310 7.320 7.210 7.430 12,900,576 93,858,279 7.2755 6.017 6.009 6.017 5.927 6.107 15,694,180 5.9805 -1.21%
2021-05-31 0 7.410 7.400 7.410 7.320 7.460 11,075,235 81,663,519 7.3735 6.091 6.083 6.091 6.017 6.132 13,473,563 6.0610 -0.27%
2021-05-28 0 7.430 7.430 7.440 7.300 7.490 27,883,053 206,897,379 7.4202 6.107 6.107 6.116 6.001 6.157 33,921,093 6.0994 1.78%
2021-05-27 0 7.300 7.300 7.310 7.200 7.420 26,879,487 196,238,971 7.3007 6.001 6.001 6.009 5.918 6.099 32,700,206 6.0012 -1.08%
2021-05-26 0 7.380 7.380 7.390 7.350 7.530 19,464,490 144,701,061 7.4341 6.066 6.066 6.075 6.042 6.190 23,679,501 6.1108 -0.40%
2021-05-25 0 7.410 7.410 7.420 7.190 7.420 34,667,444 255,254,830 7.3630 6.091 6.091 6.099 5.910 6.099 42,174,636 6.0523 2.92%
2021-05-24 0 7.200 7.200 7.210 7.110 7.350 28,725,497 208,524,641 7.2592 5.918 5.918 5.927 5.844 6.042 34,945,968 5.9671 1.12%
2021-05-21 0 7.120 7.110 7.120 7.050 7.140 6,105,307 43,332,545 7.0975 5.853 5.844 5.853 5.795 5.869 7,427,404 5.8341 0.28%
2021-05-20 0 7.100 7.100 7.110 7.040 7.200 12,153,820 86,431,240 7.1114 5.836 5.836 5.844 5.787 5.918 14,785,715 5.8456 -1.39%
2021-05-18 0 7.200 7.190 7.200 7.130 7.260 13,898,256 100,011,405 7.1960 5.918 5.910 5.918 5.861 5.968 16,907,906 5.9151 0.28%
2021-05-17 0 7.180 7.170 7.180 7.090 7.220 17,314,108 123,874,261 7.1545 5.902 5.894 5.902 5.828 5.935 21,063,457 5.8810 0.00%
2021-05-14 0 7.180 7.170 7.180 6.940 7.220 24,812,300 176,855,842 7.1277 5.902 5.894 5.902 5.705 5.935 30,185,373 5.8590 3.61%
2021-05-13 0 6.930 6.920 6.930 6.910 7.040 7,660,828 53,528,931 6.9874 5.696 5.688 5.696 5.680 5.787 9,319,771 5.7436 -1.14%
2021-05-12 0 7.010 7.010 7.020 6.940 7.020 6,836,835 47,734,364 6.9819 5.762 5.762 5.770 5.705 5.770 8,317,343 5.7391 0.14%
2021-05-11 0 7.000 6.990 7.000 6.880 7.000 6,951,681 48,294,631 6.9472 5.754 5.746 5.754 5.655 5.754 8,457,059 5.7106 0.43%
2021-05-10 0 6.970 6.970 6.980 6.950 7.050 9,902,000 69,153,968 6.9838 5.729 5.729 5.738 5.713 5.795 12,046,266 5.7407 0.14%
2021-05-07 0 6.960 6.960 6.990 6.960 7.030 6,103,638 42,698,563 6.9956 5.721 5.721 5.746 5.721 5.779 7,425,373 5.7504 -0.29%
2021-05-06 0 6.980 6.980 6.990 6.960 7.080 10,685,764 74,847,075 7.0044 5.738 5.738 5.746 5.721 5.820 12,999,753 5.7576 -0.71%
2021-05-05 0 7.030 7.020 7.030 6.890 7.050 6,455,072 45,297,844 7.0174 5.779 5.770 5.779 5.664 5.795 7,852,910 5.7683 1.01%
2021-05-04 0 6.960 6.950 6.960 6.850 6.960 5,987,882 41,369,127 6.9088 5.721 5.713 5.721 5.631 5.721 7,284,550 5.6790 0.43%
2021-05-03 0 6.930 6.930 6.940 6.850 6.990 3,181,881 21,975,148 6.9063 5.696 5.696 5.705 5.631 5.746 3,870,913 5.6770 -0.29%
2021-04-30 0 6.950 6.930 6.950 6.920 7.010 5,121,600 35,602,252 6.9514 5.713 5.696 5.713 5.688 5.762 6,230,676 5.7140 -0.57%
2021-04-29 0 6.990 6.990 7.000 6.860 7.080 11,393,712 79,887,064 7.0115 5.746 5.746 5.754 5.639 5.820 13,861,006 5.7634 2.79%
2021-04-28 0 6.800 6.800 6.810 6.790 6.890 8,621,603 58,756,848 6.8151 5.590 5.590 5.598 5.581 5.664 10,488,600 5.6020 -0.73%
2021-04-27 0 6.850 6.840 6.850 6.810 6.920 7,466,809 51,076,745 6.8405 5.631 5.622 5.631 5.598 5.688 9,083,737 5.6229 -0.29%
2021-04-26 0 6.870 6.870 6.880 6.830 6.980 8,294,749 57,191,096 6.8949 5.647 5.647 5.655 5.614 5.738 10,090,967 5.6676 -1.58%
2021-04-23 0 6.980 6.960 6.980 6.880 6.980 6,777,497 46,896,367 6.9194 5.738 5.721 5.738 5.655 5.738 8,245,156 5.6877 0.43%
2021-04-22 0 6.950 6.940 6.950 6.920 7.050 7,233,082 50,301,318 6.9543 5.713 5.705 5.713 5.688 5.795 8,799,397 5.7165 -0.71%
2021-04-21 0 7.000 6.990 7.000 6.950 7.040 6,822,501 47,689,038 6.9900 5.754 5.746 5.754 5.713 5.787 8,299,905 5.7457 -0.57%
2021-04-20 0 7.040 7.040 7.050 7.010 7.130 7,259,569 51,335,405 7.0714 5.787 5.787 5.795 5.762 5.861 8,831,620 5.8127 -0.42%
2021-04-19 0 7.070 7.060 7.070 6.910 7.090 11,440,657 80,673,239 7.0515 5.812 5.803 5.812 5.680 5.828 13,918,117 5.7963 1.73%
2021-04-16 0 6.950 6.950 6.960 6.780 6.960 11,402,000 78,686,532 6.9011 5.713 5.713 5.721 5.573 5.721 13,871,089 5.6727 2.06%
2021-04-15 0 6.810 6.810 6.820 6.780 6.850 11,461,873 78,038,175 6.8085 5.598 5.598 5.606 5.573 5.631 13,943,927 5.5966 -0.87%
2021-04-14 0 6.870 6.870 6.880 6.850 6.920 7,733,357 53,222,357 6.8822 5.647 5.647 5.655 5.631 5.688 9,408,006 5.6571 0.44%
2021-04-13 0 6.840 6.840 6.850 6.800 6.920 14,948,354 102,193,543 6.8364 5.622 5.622 5.631 5.590 5.688 18,185,401 5.6195 -1.16%
2021-04-12 0 6.920 6.910 6.920 6.860 6.960 13,436,828 92,657,910 6.8958 5.688 5.680 5.688 5.639 5.721 16,346,556 5.6683 -0.14%
2021-04-09 0 6.930 6.930 6.940 6.890 7.050 13,210,617 91,772,981 6.9469 5.696 5.696 5.705 5.664 5.795 16,071,360 5.7103 -1.42%
2021-04-08 0 7.030 7.030 7.040 7.010 7.130 11,729,071 82,704,113 7.0512 5.779 5.779 5.787 5.762 5.861 14,268,987 5.7961 -0.71%
2021-04-07 0 7.080 7.080 7.090 7.050 7.210 15,670,574 110,988,031 7.0826 5.820 5.820 5.828 5.795 5.927 19,064,017 5.8219 -1.67%
2021-04-01 0 7.200 7.190 7.200 7.090 7.210 19,519,138 139,619,028 7.1529 5.918 5.910 5.918 5.828 5.927 23,745,983 5.8797 0.14%
2021-03-31 0 7.190 7.180 7.190 7.110 7.260 27,399,163 196,459,311 7.1703 5.910 5.902 5.910 5.844 5.968 33,332,418 5.8939 -1.24%
2021-03-30 0 7.280 7.280 7.290 7.200 7.330 32,362,596 236,000,115 7.2924 5.984 5.984 5.992 5.918 6.025 39,370,676 5.9943 0.55%
2021-03-29 0 7.240 7.240 7.250 6.860 7.360 97,033,898 700,428,803 7.2184 5.951 5.951 5.959 5.639 6.050 118,046,468 5.9335 5.69%
2021-03-26 0 6.850 6.840 6.850 6.750 6.850 29,311,600 199,165,746 6.7948 5.631 5.622 5.631 5.548 5.631 35,658,990 5.5853 0.15%
2021-03-25 0 6.840 6.830 6.840 6.750 6.950 51,159,716 350,109,554 6.8435 5.622 5.614 5.622 5.548 5.713 62,238,289 5.6253 -3.53%
2021-03-24 0 7.090 7.080 7.090 7.060 7.210 15,138,944 107,569,636 7.1055 5.828 5.820 5.828 5.803 5.927 18,417,263 5.8407 -1.12%
2021-03-23 0 7.170 7.170 7.180 7.060 7.200 12,092,958 86,322,586 7.1383 5.894 5.894 5.902 5.803 5.918 14,711,673 5.8676 -0.28%
2021-03-22 0 7.190 7.180 7.190 7.020 7.250 16,541,876 118,843,047 7.1844 5.910 5.902 5.910 5.770 5.959 20,123,999 5.9055 1.84%
2021-03-19 0 7.060 7.050 7.060 7.000 7.180 15,039,856 106,118,877 7.0558 5.803 5.795 5.803 5.754 5.902 18,296,718 5.7999 -1.40%
2021-03-18 0 7.160 7.160 7.170 7.160 7.260 8,032,766 57,747,588 7.1890 5.886 5.886 5.894 5.886 5.968 9,772,251 5.9093 0.28%
2021-03-17 0 7.140 7.130 7.140 7.080 7.190 10,080,252 71,901,708 7.1329 5.869 5.861 5.869 5.820 5.910 12,263,118 5.8632 0.14%
2021-03-16 0 7.130 7.130 7.150 7.110 7.180 8,359,969 59,727,404 7.1445 5.861 5.861 5.877 5.844 5.902 10,170,310 5.8727 0.00%
2021-03-15 0 7.130 7.130 7.140 7.070 7.190 13,160,415 93,899,373 7.1350 5.861 5.861 5.869 5.812 5.910 16,010,286 5.8649 -0.14%
2021-03-12 0 7.140 7.140 7.150 7.140 7.280 20,146,749 145,072,979 7.2008 5.869 5.869 5.877 5.869 5.984 24,509,502 5.9191 -0.42%
2021-03-11 0 7.170 7.150 7.170 7.030 7.190 11,232,761 80,131,186 7.1337 5.894 5.877 5.894 5.779 5.910 13,665,201 5.8639 1.70%
2021-03-10 0 7.050 7.030 7.050 6.980 7.180 13,864,746 97,680,318 7.0452 5.795 5.779 5.795 5.738 5.902 16,867,139 5.7912 -0.42%
2021-03-09 0 7.080 7.080 7.090 6.960 7.230 22,421,600 158,950,654 7.0892 5.820 5.820 5.828 5.721 5.943 27,276,970 5.8273 -0.28%
2021-03-08 0 7.100 7.090 7.100 7.060 7.320 24,252,322 173,849,030 7.1683 5.836 5.828 5.836 5.803 6.017 29,504,132 5.8924 -1.25%
2021-03-05 0 7.190 7.190 7.210 7.090 7.330 20,741,948 150,001,499 7.2318 5.910 5.910 5.927 5.828 6.025 25,233,591 5.9445 0.00%
2021-03-04 0 7.190 7.190 7.200 7.170 7.330 21,050,082 152,527,050 7.2459 5.910 5.910 5.918 5.894 6.025 25,608,451 5.9561 -1.37%
2021-03-03 0 7.290 7.290 7.300 7.150 7.380 21,778,764 158,878,181 7.2951 5.992 5.992 6.001 5.877 6.066 26,494,928 5.9966 1.96%
2021-03-02 0 7.150 7.140 7.150 7.130 7.270 17,496,845 125,890,684 7.1951 5.877 5.869 5.877 5.861 5.976 21,285,765 5.9143 0.00%
2021-03-01 0 7.150 7.150 7.160 7.060 7.200 14,436,015 103,137,775 7.1445 5.877 5.877 5.886 5.803 5.918 17,562,116 5.8727 0.85%
2021-02-26 0 7.090 7.090 7.130 7.090 7.380 39,682,929 285,580,082 7.1965 5.828 5.828 5.861 5.828 6.066 48,276,218 5.9155 -2.34%
2021-02-25 0 7.260 7.260 7.270 7.100 7.440 28,803,100 210,865,712 7.3209 5.968 5.968 5.976 5.836 6.116 35,040,375 6.0178 2.11%
2021-02-24 0 7.110 7.100 7.110 7.050 7.410 43,185,842 311,796,407 7.2199 5.844 5.836 5.844 5.795 6.091 52,537,682 5.9347 -1.39%
2021-02-23 0 7.210 7.210 7.240 7.160 7.350 15,428,200 112,137,002 7.2683 5.927 5.927 5.951 5.886 6.042 18,769,157 5.9745 0.70%
2021-02-22 0 7.160 7.160 7.180 7.160 7.430 34,552,289 253,115,221 7.3256 5.886 5.886 5.902 5.886 6.107 42,034,544 6.0216 -0.69%
2021-02-19 0 7.210 7.200 7.210 7.060 7.230 15,734,338 112,399,305 7.1436 5.927 5.918 5.927 5.803 5.943 19,141,589 5.8720 1.41%
2021-02-18 0 7.110 7.100 7.110 7.110 7.270 19,975,378 143,129,462 7.1653 5.844 5.836 5.844 5.844 5.976 24,301,021 5.8899 -2.60%
2021-02-17 0 7.300 7.290 7.300 7.050 7.330 14,609,100 105,692,894 7.2347 6.001 5.992 6.001 5.795 6.025 17,772,682 5.9469 2.96%
2021-02-16 0 7.090 7.080 7.090 6.960 7.130 17,531,217 124,018,724 7.0742 5.828 5.820 5.828 5.721 5.861 21,327,580 5.8149 2.60%
2021-02-11 0 6.910 6.910 6.920 6.870 6.960 1,580,352 10,922,804 6.9116 5.680 5.680 5.688 5.647 5.721 1,922,575 5.6813 0.14%
2021-02-10 0 6.900 6.900 6.910 6.830 6.960 10,494,800 72,306,540 6.8897 5.672 5.672 5.680 5.614 5.721 12,767,436 5.6634 0.73%
2021-02-09 0 6.850 6.840 6.850 6.770 6.950 8,455,350 57,853,594 6.8422 5.631 5.622 5.631 5.565 5.713 10,286,346 5.6243 0.88%
2021-02-08 0 6.790 6.790 6.800 6.770 6.900 14,233,606 97,157,925 6.8260 5.581 5.581 5.590 5.565 5.672 17,315,876 5.6109 -0.59%
2021-02-05 0 6.830 6.830 6.840 6.800 6.940 11,988,153 82,229,909 6.8593 5.614 5.614 5.622 5.590 5.705 14,584,173 5.6383 -0.73%
2021-02-04 0 6.880 6.880 6.890 6.820 7.050 18,037,825 124,746,842 6.9158 5.655 5.655 5.664 5.606 5.795 21,943,894 5.6848 -2.41%
2021-02-03 0 7.050 7.050 7.060 7.030 7.150 11,849,922 83,826,020 7.0740 5.795 5.795 5.803 5.779 5.877 14,416,008 5.8148 0.00%
2021-02-02 0 7.050 7.040 7.050 7.010 7.120 16,259,362 114,922,069 7.0681 5.795 5.787 5.795 5.762 5.853 19,780,307 5.8099 0.86%
2021-02-01 0 6.990 6.980 6.990 6.890 7.040 12,285,870 85,675,889 6.9735 5.746 5.738 5.746 5.664 5.787 14,946,360 5.7322 1.16%
2021-01-29 0 6.910 6.910 6.950 6.880 7.090 24,916,654 173,560,654 6.9656 5.680 5.680 5.713 5.655 5.828 30,312,324 5.7257 -1.71%
2021-01-28 0 7.030 7.020 7.030 7.010 7.150 21,484,709 151,662,979 7.0591 5.779 5.770 5.779 5.762 5.877 26,137,196 5.8026 -1.68%
2021-01-27 0 7.150 7.150 7.160 7.130 7.290 15,332,588 110,361,749 7.1979 5.877 5.877 5.886 5.861 5.992 18,652,841 5.9166 -0.56%
2021-01-26 0 7.190 7.160 7.190 7.080 7.340 25,552,184 182,900,772 7.1579 5.910 5.886 5.910 5.820 6.033 31,085,478 5.8838 -1.64%
2021-01-25 0 7.310 7.300 7.310 7.220 7.360 21,635,520 157,586,319 7.2837 6.009 6.001 6.009 5.935 6.050 26,320,665 5.9872 0.14%
2021-01-22 0 7.300 7.290 7.300 7.280 7.630 51,114,046 377,645,023 7.3883 6.001 5.992 6.001 5.984 6.272 62,182,729 6.0731 -3.69%
2021-01-21 0 7.580 7.570 7.580 7.530 7.750 34,276,393 261,223,831 7.6211 6.231 6.223 6.231 6.190 6.370 41,698,903 6.2645 -1.43%
2021-01-20 0 7.690 7.690 7.700 7.580 7.850 37,220,699 286,163,712 7.6883 6.321 6.321 6.329 6.231 6.453 45,280,795 6.3198 -0.52%
2021-01-19 0 7.730 7.720 7.730 7.500 7.930 53,521,488 414,453,903 7.7437 6.354 6.346 6.354 6.165 6.518 65,111,500 6.3653 3.48%
2021-01-18 0 7.470 7.460 7.470 7.300 7.530 23,386,240 174,125,367 7.4456 6.140 6.132 6.140 6.001 6.190 28,450,501 6.1203 2.05%
2021-01-15 0 7.320 7.320 7.330 7.260 7.520 23,043,514 169,653,014 7.3623 6.017 6.017 6.025 5.968 6.181 28,033,558 6.0518 -0.41%
2021-01-14 0 7.350 7.340 7.350 7.300 7.490 25,564,380 188,898,848 7.3891 6.042 6.033 6.042 6.001 6.157 31,100,315 6.0739 -1.74%
2021-01-13 0 7.480 7.460 7.480 7.350 7.690 25,512,952 191,409,467 7.5024 6.149 6.132 6.149 6.042 6.321 31,037,750 6.1670 -1.19%
2021-01-12 0 7.570 7.560 7.570 7.110 7.630 39,561,237 294,243,283 7.4377 6.223 6.214 6.223 5.844 6.272 48,128,174 6.1137 6.32%
2021-01-11 0 7.120 7.110 7.120 7.070 7.280 26,519,138 190,683,342 7.1904 5.853 5.844 5.853 5.812 5.984 32,261,824 5.9105 -0.97%
2021-01-08 0 7.190 7.180 7.190 7.010 7.210 35,119,481 251,076,436 7.1492 5.910 5.902 5.910 5.762 5.927 42,724,561 5.8766 1.99%
2021-01-07 0 7.050 7.050 7.060 6.920 7.200 20,006,531 141,052,803 7.0503 5.795 5.795 5.803 5.688 5.918 24,338,920 5.7954 -0.84%
2021-01-06 0 7.110 7.100 7.110 6.920 7.130 25,364,459 178,982,687 7.0564 5.844 5.836 5.844 5.688 5.861 30,857,101 5.8004 2.01%
2021-01-05 0 6.970 6.970 6.980 6.820 7.000 23,432,372 162,217,126 6.9228 5.729 5.729 5.738 5.606 5.754 28,506,623 5.6905 0.29%
2021-01-04 0 6.950 6.950 6.960 6.840 7.090 29,930,800 209,274,560 6.9919 5.713 5.713 5.721 5.622 5.828 36,412,277 5.7474 0.29%
2020-12-31 0 6.930 6.920 6.930 6.780 7.060 19,261,655 134,203,349 6.9674 5.696 5.688 5.696 5.573 5.803 23,432,742 5.7272 2.97%
2020-12-30 0 6.730 6.730 6.740 6.650 6.760 12,343,245 82,874,138 6.7141 5.532 5.532 5.540 5.466 5.557 15,016,159 5.5190 0.90%
2020-12-29 0 6.670 6.660 6.670 6.610 6.730 7,597,585 50,622,755 6.6630 5.483 5.475 5.483 5.433 5.532 9,242,833 5.4770 1.06%
2020-12-28 0 6.600 6.590 6.600 6.580 6.790 20,775,860 139,170,122 6.6986 5.425 5.417 5.425 5.409 5.581 25,274,847 5.5063 -0.60%
2020-12-24 0 6.640 6.620 6.640 6.600 6.680 4,295,600 28,525,736 6.6407 5.458 5.442 5.458 5.425 5.491 5,225,807 5.4586 0.61%
2020-12-23 0 6.600 6.600 6.620 6.550 6.790 16,557,576 110,365,854 6.6656 5.425 5.425 5.442 5.384 5.581 20,143,098 5.4791 0.61%
2020-12-22 0 6.560 6.550 6.560 6.540 6.760 14,489,868 95,949,793 6.6219 5.392 5.384 5.392 5.376 5.557 17,627,631 5.4431 -2.96%
2020-12-21 0 6.760 6.730 6.760 6.710 6.850 12,381,158 83,794,616 6.7679 5.557 5.532 5.557 5.516 5.631 15,062,282 5.5632 -1.60%
2020-12-18 0 6.870 6.860 6.870 6.830 7.220 43,093,074 303,763,140 7.0490 5.647 5.639 5.647 5.614 5.935 52,424,826 5.7943 -0.43%
2020-12-17 0 6.900 6.900 6.910 6.690 6.900 21,974,827 149,551,396 6.8056 5.672 5.672 5.680 5.499 5.672 26,733,448 5.5942 2.07%
2020-12-16 0 6.760 6.750 6.760 6.610 6.800 14,544,409 98,072,685 6.7430 5.557 5.548 5.557 5.433 5.590 17,693,983 5.5427 2.42%
2020-12-15 0 6.600 6.590 6.600 6.560 6.660 13,679,553 90,378,439 6.6068 5.425 5.417 5.425 5.392 5.475 16,641,843 5.4308 -0.45%
2020-12-14 0 6.630 6.630 6.640 6.550 6.680 12,507,937 83,050,058 6.6398 5.450 5.450 5.458 5.384 5.491 15,216,515 5.4579 0.61%
2020-12-11 0 6.590 6.570 6.590 6.510 6.620 12,265,980 80,430,804 6.5572 5.417 5.401 5.417 5.351 5.442 14,922,163 5.3900 0.92%
2020-12-10 0 6.530 6.530 6.540 6.530 6.670 12,395,727 81,515,819 6.5761 5.368 5.368 5.376 5.368 5.483 15,080,006 5.4056 -1.21%
2020-12-09 0 6.610 6.610 6.620 6.610 6.770 13,036,258 87,183,985 6.6878 5.433 5.433 5.442 5.433 5.565 15,859,243 5.4974 -1.64%
2020-12-08 0 6.720 6.710 6.720 6.690 6.770 14,988,896 100,653,554 6.7152 5.524 5.516 5.524 5.499 5.565 18,234,723 5.5199 -0.30%
2020-12-07 0 6.740 6.730 6.740 6.670 6.870 13,911,600 93,668,140 6.7331 5.540 5.532 5.540 5.483 5.647 16,924,140 5.5346 -0.88%
2020-12-04 0 6.800 6.800 6.810 6.780 6.970 17,461,984 119,408,214 6.8382 5.590 5.590 5.598 5.573 5.729 21,243,355 5.6210 -2.44%
2020-12-03 0 6.970 6.950 6.970 6.880 7.010 18,051,082 125,425,111 6.9483 5.729 5.713 5.729 5.655 5.762 21,960,021 5.7115 0.58%
2020-12-02 0 6.930 6.930 6.940 6.900 7.160 25,024,400 175,033,984 6.9945 5.696 5.696 5.705 5.672 5.886 30,443,403 5.7495 -1.14%
2020-12-01 0 7.010 7.010 7.020 6.620 7.040 41,582,621 287,366,911 6.9107 5.762 5.762 5.770 5.442 5.787 50,587,286 5.6806 5.10%
2020-11-30 0 6.670 6.670 6.680 6.660 7.060 61,497,639 418,767,958 6.8095 5.483 5.483 5.491 5.475 5.803 74,814,876 5.5974 -1.91%
2020-11-27 0 6.800 6.800 6.810 6.630 6.830 31,880,722 214,836,056 6.7387 5.590 5.590 5.598 5.450 5.614 38,784,453 5.5392 1.49%
2020-11-26 0 6.700 6.690 6.700 6.600 6.730 10,572,320 70,650,530 6.6826 5.507 5.499 5.507 5.425 5.532 12,861,743 5.4931 1.36%
2020-11-25 0 6.610 6.610 6.620 6.610 6.850 15,506,135 104,501,945 6.7394 5.433 5.433 5.442 5.433 5.631 18,863,969 5.5398 -1.05%
2020-11-24 0 6.680 6.680 6.700 6.670 6.810 35,249,533 238,733,829 6.7727 5.491 5.491 5.507 5.483 5.598 42,882,775 5.5671 0.15%
2020-11-23 0 6.670 6.660 6.670 6.470 6.780 27,149,843 181,044,342 6.6683 5.483 5.475 5.483 5.318 5.573 33,029,108 5.4814 2.62%
2020-11-20 0 6.500 6.490 6.500 6.410 6.510 18,701,200 120,799,842 6.4595 5.343 5.335 5.343 5.269 5.351 22,750,922 5.3097 0.62%
2020-11-19 0 6.460 6.450 6.460 6.390 6.600 64,764,448 418,341,909 6.4594 5.310 5.302 5.310 5.253 5.425 78,789,109 5.3096 -5.28%
2020-11-18 0 6.820 6.800 6.820 6.720 6.920 16,717,647 114,113,066 6.8259 5.606 5.590 5.606 5.524 5.688 20,337,833 5.6109 1.34%
2020-11-17 0 6.730 6.720 6.730 6.720 6.870 13,071,315 88,600,339 6.7782 5.532 5.524 5.532 5.524 5.647 15,901,892 5.5717 -0.59%
2020-11-16 0 6.770 6.760 6.770 6.700 6.780 13,151,166 88,710,979 6.7455 5.565 5.557 5.565 5.507 5.573 15,999,035 5.5448 0.74%
2020-11-13 0 6.720 6.710 6.720 6.660 6.860 13,345,933 89,652,861 6.7176 5.524 5.516 5.524 5.475 5.639 16,235,978 5.5219 -2.89%
2020-11-12 0 6.920 6.910 6.920 6.880 7.020 8,500,600 58,886,560 6.9273 5.688 5.680 5.688 5.655 5.770 10,341,394 5.6943 -0.86%
2020-11-11 0 6.980 6.970 6.980 6.860 7.010 16,271,152 113,182,266 6.9560 5.738 5.729 5.738 5.639 5.762 19,794,650 5.7178 0.72%
2020-11-10 0 6.930 6.910 6.930 6.820 7.100 16,276,521 113,439,991 6.9695 5.696 5.680 5.696 5.606 5.836 19,801,181 5.7290 -0.72%
2020-11-09 0 6.980 6.970 6.980 6.760 7.050 25,307,963 175,331,522 6.9279 5.738 5.729 5.738 5.557 5.795 30,788,371 5.6947 3.87%
2020-11-06 0 6.720 6.690 6.720 6.650 6.790 15,289,200 102,373,122 6.6958 5.524 5.499 5.524 5.466 5.581 18,600,057 5.5039 -0.30%
2020-11-05 0 6.740 6.740 6.750 6.620 6.740 15,974,340 106,737,132 6.6818 5.540 5.540 5.548 5.442 5.540 19,433,563 5.4924 2.74%
2020-11-04 0 6.560 6.550 6.560 6.460 6.620 14,589,899 95,685,501 6.5583 5.392 5.384 5.392 5.310 5.442 17,749,323 5.3909 -0.91%
2020-11-03 0 6.620 6.620 6.630 6.420 6.690 32,200,258 213,729,213 6.6375 5.442 5.442 5.450 5.277 5.499 39,173,184 5.4560 3.48%
2020-11-02 0 6.720 6.710 6.720 6.580 6.740 17,866,051 119,209,867 6.6724 5.259 5.251 5.259 5.149 5.274 22,830,421 5.2215 2.75%
2020-10-30 0 6.540 6.530 6.540 6.520 6.770 17,417,386 115,177,889 6.6128 5.118 5.110 5.118 5.102 5.298 22,257,087 5.1749 -1.06%
2020-10-29 0 6.610 6.610 6.620 6.530 6.670 10,564,289 69,741,472 6.6016 5.173 5.173 5.181 5.110 5.220 13,499,747 5.1661 -0.15%
2020-10-28 0 6.620 6.600 6.620 6.590 6.710 14,608,997 96,956,781 6.6368 5.181 5.165 5.181 5.157 5.251 18,668,342 5.1936 -1.19%
2020-10-27 0 6.700 6.690 6.700 6.640 6.800 22,215,758 148,555,070 6.6869 5.243 5.235 5.243 5.196 5.321 28,388,764 5.2329 -3.18%
2020-10-23 0 6.920 6.910 6.920 6.760 6.990 30,536,890 210,372,768 6.8891 5.415 5.407 5.415 5.290 5.470 39,022,056 5.3911 1.91%
2020-10-22 0 6.790 6.780 6.790 6.680 6.790 12,008,800 80,904,408 6.7371 5.314 5.306 5.314 5.227 5.314 15,345,638 5.2721 0.74%
2020-10-21 0 6.740 6.740 6.750 6.680 6.790 12,845,200 86,652,766 6.7459 5.274 5.274 5.282 5.227 5.314 16,414,446 5.2791 0.30%
2020-10-20 0 6.720 6.700 6.720 6.640 6.750 11,907,284 79,612,742 6.6861 5.259 5.243 5.259 5.196 5.282 15,215,915 5.2322 -0.15%
2020-10-19 0 6.730 6.720 6.730 6.710 6.970 15,216,235 103,909,108 6.8288 5.267 5.259 5.267 5.251 5.454 19,444,311 5.3439 -1.03%
2020-10-16 0 6.800 6.770 6.800 6.670 6.830 11,053,600 74,748,822 6.7624 5.321 5.298 5.321 5.220 5.345 14,125,021 5.2919 2.10%
2020-10-15 0 6.660 6.650 6.660 6.650 6.830 10,703,729 72,019,405 6.7284 5.212 5.204 5.212 5.204 5.345 13,677,932 5.2654 -1.77%
2020-10-14 0 6.780 6.760 6.780 6.730 6.920 11,037,432 74,771,672 6.7744 5.306 5.290 5.306 5.267 5.415 14,104,360 5.3013 -1.17%
2020-10-12 0 6.860 6.860 6.870 6.680 6.940 19,239,448 132,074,077 6.8648 5.368 5.368 5.376 5.227 5.431 24,585,438 5.3720 3.16%
2020-10-09 0 6.650 6.650 6.670 6.580 6.690 9,511,150 63,202,799 6.6451 5.204 5.204 5.220 5.149 5.235 12,153,976 5.2002 -0.30%
2020-10-08 0 6.670 6.660 6.670 6.490 6.670 10,723,930 70,638,303 6.5870 5.220 5.212 5.220 5.079 5.220 13,703,747 5.1547 2.46%
2020-10-07 0 6.510 6.500 6.510 6.470 6.610 8,030,658 52,329,621 6.5162 5.094 5.087 5.094 5.063 5.173 10,262,106 5.0993 -1.36%
2020-10-06 0 6.600 6.600 6.610 6.470 6.660 5,231,302 34,507,781 6.5964 5.165 5.165 5.173 5.063 5.212 6,684,903 5.1620 -0.15%
2020-10-05 0 6.610 6.600 6.610 6.500 6.650 6,442,400 42,513,112 6.5990 5.173 5.165 5.173 5.087 5.204 8,232,525 5.1640 0.76%
2020-09-30 0 6.560 6.560 6.600 6.510 6.660 7,733,200 50,938,694 6.5870 5.134 5.134 5.165 5.094 5.212 9,881,994 5.1547 -0.15%
2020-09-29 0 6.570 6.560 6.570 6.530 6.720 7,435,726 49,098,923 6.6031 5.141 5.134 5.141 5.110 5.259 9,501,862 5.1673 0.00%
2020-09-28 0 6.570 6.570 6.600 6.420 6.630 24,464,200 160,071,658 6.5431 5.141 5.141 5.165 5.024 5.188 31,261,972 5.1203 2.34%
2020-09-25 0 6.420 6.400 6.420 6.310 6.560 22,058,061 141,405,051 6.4106 5.024 5.008 5.024 4.938 5.134 28,187,248 5.0166 0.47%
2020-09-24 0 6.390 6.380 6.390 6.330 6.440 20,206,535 128,797,105 6.3740 5.001 4.993 5.001 4.954 5.040 25,821,246 4.9880 -1.08%
2020-09-23 0 6.460 6.460 6.470 6.310 6.530 30,498,609 194,897,395 6.3904 5.055 5.055 5.063 4.938 5.110 38,973,138 5.0008 -0.62%
2020-09-22 0 6.500 6.480 6.500 6.390 6.740 65,353,304 427,156,483 6.5361 5.087 5.071 5.087 5.001 5.274 83,512,771 5.1149 -2.69%
2020-09-21 0 6.680 6.670 6.680 6.660 7.100 32,690,828 223,342,619 6.8320 5.227 5.220 5.227 5.212 5.556 41,774,501 5.3464 -3.05%
2020-09-18 0 6.890 6.870 6.890 6.670 6.950 21,640,817 147,703,133 6.8252 5.392 5.376 5.392 5.220 5.439 27,654,066 5.3411 2.84%
2020-09-17 0 6.700 6.680 6.700 6.660 6.740 9,443,826 63,258,873 6.6984 5.243 5.227 5.243 5.212 5.274 12,067,945 5.2419 -0.15%
2020-09-16 0 6.710 6.700 6.710 6.710 6.830 9,999,800 67,578,268 6.7580 5.251 5.243 5.251 5.251 5.345 12,778,405 5.2885 -0.15%
2020-09-15 0 6.720 6.710 6.720 6.690 6.770 8,315,800 55,915,616 6.7240 5.259 5.251 5.259 5.235 5.298 10,626,479 5.2619 0.45%
2020-09-14 0 6.690 6.690 6.700 6.670 6.760 11,511,000 77,255,364 6.7114 5.235 5.235 5.243 5.220 5.290 14,709,517 5.2521 -0.15%
2020-09-11 0 6.700 6.690 6.700 6.650 6.740 16,050,500 107,327,475 6.6869 5.243 5.235 5.243 5.204 5.274 20,510,390 5.2328 -0.30%
2020-09-10 0 6.720 6.700 6.720 6.680 6.820 14,094,028 94,968,774 6.7382 5.259 5.243 5.259 5.227 5.337 18,010,281 5.2730 -0.15%
2020-09-09 0 6.730 6.730 6.740 6.690 6.820 20,063,267 135,398,827 6.7486 5.267 5.267 5.274 5.235 5.337 25,638,169 5.2811 -1.90%
2020-09-08 0 6.860 6.860 6.870 6.730 6.960 16,361,495 112,001,816 6.8455 5.368 5.368 5.376 5.267 5.447 20,907,800 5.3569 1.33%
2020-09-07 0 6.770 6.770 6.780 6.750 6.990 17,331,829 118,518,443 6.8382 5.298 5.298 5.306 5.282 5.470 22,147,757 5.3513 -2.45%
2020-09-04 0 6.940 6.930 6.940 6.820 6.960 26,762,800 184,303,214 6.8865 5.431 5.423 5.431 5.337 5.447 34,199,275 5.3891 -0.86%
2020-09-03 0 7.000 6.990 7.000 6.980 7.170 19,394,205 136,820,623 7.0547 5.478 5.470 5.478 5.462 5.611 24,783,197 5.5207 -0.28%
2020-09-02 0 7.020 7.010 7.020 6.970 7.170 27,079,530 190,532,161 7.0360 5.494 5.486 5.494 5.454 5.611 34,604,013 5.5061 -1.40%
2020-09-01 0 7.120 7.120 7.130 7.040 7.160 13,817,896 98,326,539 7.1159 5.572 5.572 5.580 5.509 5.603 17,657,421 5.5686 1.14%
2020-08-31 0 7.040 7.040 7.050 7.030 7.380 37,812,177 271,820,677 7.1887 5.509 5.509 5.517 5.501 5.775 48,318,899 5.6256 -0.14%
2020-08-28 0 7.050 7.050 7.060 7.020 7.210 26,304,275 186,654,245 7.0960 5.517 5.517 5.525 5.494 5.642 33,613,341 5.5530 -0.14%
2020-08-27 0 7.060 7.040 7.060 6.980 7.120 20,667,762 145,299,253 7.0302 5.525 5.509 5.525 5.462 5.572 26,410,632 5.5015 -0.28%
2020-08-26 0 7.080 7.080 7.090 7.050 7.240 27,597,064 196,350,584 7.1149 5.540 5.540 5.548 5.517 5.666 35,265,352 5.5678 -2.07%
2020-08-25 0 7.230 7.220 7.230 7.210 7.400 25,094,000 182,407,960 7.2690 5.658 5.650 5.658 5.642 5.791 32,066,772 5.6884 -0.28%
2020-08-24 0 7.250 7.240 7.250 7.230 7.480 20,556,800 149,645,512 7.2796 5.674 5.666 5.674 5.658 5.854 26,268,838 5.6967 -1.09%
2020-08-21 0 7.330 7.320 7.330 7.270 7.380 15,604,397 114,258,859 7.3222 5.736 5.728 5.736 5.689 5.775 19,940,330 5.7300 0.69%
2020-08-20 0 7.280 7.270 7.280 7.240 7.400 22,071,889 160,749,829 7.2830 5.697 5.689 5.697 5.666 5.791 28,204,919 5.6994 -1.89%
2020-08-19 0 7.420 7.420 7.430 7.390 7.800 14,651,274 108,979,101 7.4382 5.807 5.807 5.814 5.783 6.104 18,722,366 5.8208 -2.11%
2020-08-18 0 7.580 7.570 7.580 7.530 7.870 24,389,008 186,141,850 7.6322 5.932 5.924 5.932 5.893 6.159 31,165,886 5.9726 -2.82%
2020-08-17 0 7.800 7.790 7.800 7.500 7.880 46,895,923 363,081,759 7.7423 6.104 6.096 6.104 5.869 6.167 59,926,710 6.0588 5.26%
2020-08-14 0 7.410 7.400 7.410 7.280 7.420 12,101,579 89,110,547 7.3635 5.799 5.791 5.799 5.697 5.807 15,464,197 5.7624 0.27%
2020-08-13 0 7.390 7.370 7.390 7.250 7.440 19,747,952 145,407,087 7.3631 5.783 5.767 5.783 5.674 5.822 25,235,238 5.7621 1.79%
2020-08-12 0 7.260 7.250 7.260 7.110 7.350 25,701,967 185,495,029 7.2172 5.681 5.674 5.681 5.564 5.752 32,843,672 5.6478 -0.82%
2020-08-11 0 7.320 7.320 7.330 7.300 7.590 19,852,919 147,710,596 7.4402 5.728 5.728 5.736 5.713 5.940 25,369,372 5.8224 -2.01%
2020-08-10 0 7.470 7.470 7.480 7.260 7.630 22,776,250 170,078,190 7.4673 5.846 5.846 5.854 5.681 5.971 29,104,998 5.8436 0.40%
2020-08-07 0 7.440 7.430 7.440 7.270 7.790 32,492,866 241,884,488 7.4442 5.822 5.814 5.822 5.689 6.096 41,521,532 5.8255 -2.75%
2020-08-06 0 7.650 7.650 7.660 7.280 7.660 32,036,453 239,184,199 7.4660 5.987 5.987 5.994 5.697 5.994 40,938,297 5.8426 4.08%
2020-08-05 0 7.350 7.350 7.370 7.310 7.530 17,010,472 125,164,171 7.3581 5.752 5.752 5.767 5.720 5.893 21,737,105 5.7581 -1.47%
2020-08-04 0 7.460 7.460 7.470 7.360 7.530 17,329,200 129,238,480 7.4578 5.838 5.838 5.846 5.760 5.893 22,144,397 5.8362 1.08%
2020-08-03 0 7.380 7.370 7.380 7.180 7.400 21,403,395 156,341,412 7.3045 5.775 5.767 5.775 5.619 5.791 27,350,673 5.7162 2.50%
2020-07-31 0 7.200 7.200 7.220 7.170 7.400 17,718,349 128,660,066 7.2614 5.634 5.634 5.650 5.611 5.791 22,641,677 5.6824 -0.28%
2020-07-30 0 7.220 7.220 7.230 7.150 7.420 17,718,018 129,286,875 7.2969 5.650 5.650 5.658 5.595 5.807 22,641,254 5.7102 -1.37%
2020-07-29 0 7.320 7.310 7.320 6.960 7.320 33,049,200 238,629,626 7.2204 5.728 5.720 5.728 5.447 5.728 42,232,452 5.6504 4.42%
2020-07-28 0 7.010 7.010 7.020 6.950 7.240 22,819,400 160,821,520 7.0476 5.486 5.486 5.494 5.439 5.666 29,160,138 5.5151 -0.28%
2020-07-27 0 7.030 7.030 7.040 6.910 7.220 35,963,879 252,895,868 7.0319 5.501 5.501 5.509 5.407 5.650 45,957,022 5.5029 -0.42%
2020-07-24 0 7.060 7.050 7.060 7.010 7.570 44,964,094 322,857,735 7.1803 5.525 5.517 5.525 5.486 5.924 57,458,091 5.6190 -6.37%
2020-07-23 0 7.540 7.530 7.540 7.380 7.640 28,800,460 216,076,999 7.5026 5.900 5.893 5.900 5.775 5.979 36,803,131 5.8712 1.34%
2020-07-22 0 7.440 7.430 7.440 7.440 7.900 37,938,992 292,078,716 7.6986 5.822 5.814 5.822 5.822 6.182 48,480,952 6.0246 -2.75%
2020-07-21 0 7.650 7.640 7.650 7.550 7.850 36,418,480 278,852,051 7.6569 5.987 5.979 5.987 5.908 6.143 46,537,941 5.9919 -0.65%
2020-07-20 0 7.700 7.700 7.710 7.400 7.880 48,248,682 368,499,468 7.6375 6.026 6.026 6.033 5.791 6.167 61,655,355 5.9768 4.48%
2020-07-17 0 7.370 7.360 7.370 7.320 7.550 36,150,702 267,639,363 7.4034 5.767 5.760 5.767 5.728 5.908 46,195,756 5.7936 0.00%
2020-07-16 0 7.370 7.360 7.370 7.350 8.020 70,765,004 537,198,097 7.5913 5.767 5.760 5.767 5.752 6.276 90,428,199 5.9406 -6.11%
2020-07-15 0 7.850 7.840 7.850 7.770 8.270 46,277,423 367,019,441 7.9309 6.143 6.135 6.143 6.080 6.472 59,136,350 6.2063 -2.36%
2020-07-14 0 8.040 8.040 8.050 7.970 8.320 46,652,459 377,051,047 8.0821 6.292 6.292 6.300 6.237 6.511 59,615,596 6.3247 -3.48%
2020-07-13 0 8.330 8.330 8.340 8.100 8.570 41,345,691 345,177,531 8.3486 6.519 6.519 6.527 6.339 6.706 52,834,257 6.5332 1.83%
2020-07-10 0 8.180 8.140 8.180 8.080 8.550 58,122,181 478,859,399 8.2388 6.401 6.370 6.401 6.323 6.691 74,272,364 6.4473 -4.99%
2020-07-09 0 8.610 8.600 8.610 8.340 9.000 93,058,254 803,166,444 8.6308 6.738 6.730 6.738 6.527 7.043 118,915,988 6.7541 -2.38%
2020-07-08 0 8.820 8.810 8.820 8.360 9.030 89,331,204 774,519,403 8.6702 6.902 6.894 6.902 6.542 7.066 114,153,317 6.7849 6.27%
2020-07-07 0 8.300 8.280 8.300 8.210 9.420 122,260,506 1,061,508,542 8.6824 6.495 6.480 6.495 6.425 7.372 156,232,555 6.7944 -4.49%
2020-07-06 0 8.690 8.680 8.690 7.670 8.730 156,833,933 1,297,355,003 8.2722 6.800 6.793 6.800 6.002 6.832 200,412,765 6.4734 17.43%
2020-07-03 0 7.400 7.390 7.400 7.020 7.460 99,411,697 721,144,279 7.2541 5.791 5.783 5.791 5.494 5.838 127,034,837 5.6767 6.32%
2020-07-02 0 6.960 6.960 6.970 6.350 7.030 74,505,375 503,065,063 6.7521 5.447 5.447 5.454 4.969 5.501 95,207,893 5.2839 11.18%
2020-06-30 0 6.260 6.230 6.260 6.100 6.270 23,630,308 146,317,440 6.1919 4.899 4.875 4.899 4.774 4.907 30,196,369 4.8455 2.96%
2020-06-29 0 6.080 6.080 6.090 6.070 6.340 43,757,254 268,123,776 6.1275 4.758 4.758 4.766 4.750 4.961 55,915,911 4.7951 -4.40%
2020-06-26 0 6.360 6.350 6.360 6.350 6.480 10,356,140 66,136,899 6.3862 4.977 4.969 4.977 4.969 5.071 13,233,760 4.9976 -2.15%
2020-06-24 0 6.500 6.480 6.500 6.410 6.590 16,276,672 105,773,848 6.4985 5.087 5.071 5.087 5.016 5.157 20,799,407 5.0854 0.15%
2020-06-23 0 6.490 6.490 6.500 6.300 6.580 21,627,442 140,248,891 6.4848 5.079 5.079 5.087 4.930 5.149 27,636,975 5.0747 -0.61%
2020-06-22 0 6.530 6.530 6.540 6.450 6.820 43,404,117 288,707,010 6.6516 5.110 5.110 5.118 5.047 5.337 55,464,649 5.2052 1.24%
2020-06-19 0 6.450 6.450 6.470 6.300 6.560 32,696,703 210,425,977 6.4357 5.047 5.047 5.063 4.930 5.134 41,782,008 5.0363 1.74%
2020-06-18 0 6.340 6.330 6.340 6.200 6.350 13,369,712 84,193,062 6.2973 4.961 4.954 4.961 4.852 4.969 17,084,702 4.9280 1.44%
2020-06-17 0 6.250 6.240 6.250 6.140 6.250 12,596,366 78,178,743 6.2065 4.891 4.883 4.891 4.805 4.891 16,096,469 4.8569 1.63%
2020-06-16 0 6.150 6.140 6.150 6.120 6.210 16,906,382 104,314,046 6.1701 4.813 4.805 4.813 4.789 4.860 21,604,092 4.8284 1.99%
2020-06-15 0 6.030 6.020 6.030 6.010 6.170 12,925,642 78,459,389 6.0701 4.719 4.711 4.719 4.703 4.828 16,517,240 4.7502 -0.50%
2020-06-12 0 6.060 6.040 6.060 5.970 6.070 32,334,679 194,930,674 6.0285 4.742 4.727 4.742 4.672 4.750 41,319,390 4.7177 -0.33%
2020-06-11 0 6.080 6.070 6.080 6.070 6.300 24,959,603 154,343,944 6.1837 4.758 4.750 4.758 4.750 4.930 31,895,030 4.8391 -3.18%
2020-06-10 0 6.280 6.270 6.280 6.240 6.460 25,285,316 159,033,245 6.2895 4.914 4.907 4.914 4.883 5.055 32,311,248 4.9219 -1.87%
2020-06-09 0 6.400 6.390 6.400 6.320 6.510 29,311,355 188,462,513 6.4297 5.008 5.001 5.008 4.946 5.094 37,455,987 5.0316 1.27%
2020-06-08 0 6.320 6.310 6.320 6.280 6.440 27,655,057 176,096,666 6.3676 4.946 4.938 4.946 4.914 5.040 35,339,460 4.9830 0.64%
2020-06-05 0 6.280 6.280 6.290 6.020 6.310 57,665,200 359,870,980 6.2407 4.914 4.914 4.922 4.711 4.938 73,688,404 4.8837 4.32%
2020-06-04 0 6.020 6.020 6.040 6.000 6.190 23,112,586 140,187,307 6.0654 4.711 4.711 4.727 4.695 4.844 29,534,790 4.7465 -1.15%
2020-06-03 0 6.090 6.090 6.100 6.080 6.290 32,295,360 199,759,242 6.1854 4.766 4.766 4.774 4.758 4.922 41,269,146 4.8404 -1.46%
2020-06-02 0 6.180 6.170 6.180 6.140 6.300 18,240,684 113,029,569 6.1966 4.836 4.828 4.836 4.805 4.930 23,309,152 4.8491 -0.48%
2020-06-01 0 6.210 6.210 6.220 5.980 6.220 34,418,373 211,499,328 6.1450 4.860 4.860 4.867 4.680 4.867 43,982,072 4.8088 5.97%
2020-05-29 0 5.860 5.850 5.860 5.800 5.910 42,208,716 247,047,804 5.8530 4.586 4.578 4.586 4.539 4.625 53,937,087 4.5803 -0.68%
2020-05-28 0 5.900 5.900 5.910 5.790 6.080 30,637,972 181,388,750 5.9204 4.617 4.617 4.625 4.531 4.758 39,151,226 4.6330 -1.50%
2020-05-27 0 5.990 5.980 5.990 5.920 6.030 38,386,743 229,401,579 5.9761 4.688 4.680 4.688 4.633 4.719 49,053,117 4.6766 1.01%
2020-05-26 0 5.930 5.930 5.940 5.920 6.050 44,829,200 268,338,176 5.9858 4.641 4.641 4.648 4.633 4.734 57,285,715 4.6842 0.34%
2020-05-25 0 5.910 5.900 5.910 5.810 5.970 34,479,200 203,348,992 5.8977 4.625 4.617 4.625 4.547 4.672 44,059,801 4.6153 0.00%
2020-05-22 0 5.910 5.900 5.910 5.820 6.370 87,858,600 529,423,298 6.0259 4.625 4.617 4.625 4.554 4.985 112,271,526 4.7156 -7.94%
2020-05-21 0 6.420 6.410 6.420 6.420 6.630 18,514,958 120,027,082 6.4827 5.024 5.016 5.024 5.024 5.188 23,659,637 5.0731 -1.98%
2020-05-20 0 6.550 6.550 6.570 6.550 6.700 15,714,365 103,886,800 6.6109 5.126 5.126 5.141 5.126 5.243 20,080,854 5.1734 -1.80%
2020-05-19 0 6.670 6.670 6.680 6.610 6.720 31,236,000 208,120,355 6.6628 5.220 5.220 5.227 5.173 5.259 39,915,425 5.2140 1.99%
2020-05-18 0 6.540 6.530 6.540 6.410 6.610 16,566,958 107,994,827 6.5187 5.118 5.110 5.118 5.016 5.173 21,170,354 5.1012 0.93%
2020-05-15 0 6.480 6.470 6.480 6.420 6.550 14,643,600 94,769,585 6.4717 5.071 5.063 5.071 5.024 5.126 18,712,560 5.0645 0.00%
2020-05-14 0 6.480 6.480 6.490 6.480 6.600 22,693,200 147,827,558 6.5142 5.071 5.071 5.079 5.071 5.165 28,998,871 5.0977 -2.26%
2020-05-13 0 6.630 6.630 6.640 6.620 6.720 18,752,643 124,918,144 6.6614 5.188 5.188 5.196 5.181 5.259 23,963,367 5.2129 -1.04%
2020-05-12 0 6.700 6.690 6.700 6.680 6.790 13,364,460 89,733,624 6.7143 5.243 5.235 5.243 5.227 5.314 17,077,990 5.2543 -0.89%
2020-05-11 0 6.760 6.760 6.780 6.760 6.920 16,371,800 111,896,216 6.8347 5.290 5.290 5.306 5.290 5.415 20,920,968 5.3485 1.05%
2020-05-08 0 6.690 6.690 6.700 6.640 6.790 21,304,800 142,958,788 6.7102 5.235 5.235 5.243 5.196 5.314 27,224,682 5.2511 1.36%
2020-05-07 0 6.600 6.600 6.610 6.560 6.750 24,057,064 159,495,827 6.6299 5.165 5.165 5.173 5.134 5.282 30,741,706 5.1883 -1.64%
2020-05-06 0 6.710 6.710 6.730 6.570 6.780 22,456,634 150,676,282 6.7097 5.251 5.251 5.267 5.141 5.306 28,696,571 5.2507 3.39%
2020-05-05 0 6.490 6.490 6.500 6.450 6.670 19,435,345 126,648,995 6.5164 5.079 5.079 5.087 5.047 5.220 24,835,768 5.0995 -1.37%
2020-05-04 0 6.580 6.580 6.590 6.540 6.840 29,421,100 194,497,259 6.6108 5.149 5.149 5.157 5.118 5.353 37,596,226 5.1733 -6.93%
2020-04-29 0 7.070 7.070 7.080 7.040 7.240 11,009,100 78,029,706 7.0877 5.533 5.533 5.540 5.509 5.666 14,068,156 5.5465 -0.42%
2020-04-28 0 7.100 7.090 7.100 6.990 7.190 17,181,368 122,199,047 7.1123 5.556 5.548 5.556 5.470 5.627 21,955,488 5.5658 2.16%
2020-04-27 0 6.950 6.950 6.970 6.860 7.000 12,725,276 88,445,892 6.9504 5.439 5.439 5.454 5.368 5.478 16,261,199 5.4391 1.16%
2020-04-24 0 6.870 6.860 6.870 6.830 6.930 8,364,544 57,472,850 6.8710 5.376 5.368 5.376 5.345 5.423 10,688,767 5.3769 -0.72%
2020-04-23 0 6.920 6.920 6.930 6.840 7.020 13,090,894 90,725,127 6.9304 5.415 5.415 5.423 5.353 5.494 16,728,410 5.4234 0.29%
2020-04-22 0 6.900 6.900 6.910 6.830 6.970 10,992,997 75,771,747 6.8927 5.400 5.400 5.407 5.345 5.454 14,047,578 5.3939 0.00%
2020-04-21 0 6.900 6.890 6.900 6.870 7.160 20,132,580 140,113,201 6.9595 5.400 5.392 5.400 5.376 5.603 25,726,741 5.4462 -3.36%
2020-04-20 0 7.140 7.140 7.150 7.120 7.230 9,530,721 68,298,984 7.1662 5.587 5.587 5.595 5.572 5.658 12,178,985 5.6079 -0.56%
2020-04-17 0 7.180 7.180 7.190 7.170 7.260 15,645,695 112,771,064 7.2078 5.619 5.619 5.627 5.611 5.681 19,993,103 5.6405 0.98%
2020-04-16 0 7.110 7.110 7.120 7.040 7.230 17,403,200 124,466,808 7.1519 5.564 5.564 5.572 5.509 5.658 22,238,959 5.5968 0.14%
2020-04-15 0 7.100 7.100 7.120 7.100 7.370 21,216,018 152,719,285 7.1983 5.556 5.556 5.572 5.556 5.767 27,111,230 5.6331 -2.74%
2020-04-14 0 7.300 7.300 7.310 7.140 7.400 28,039,980 204,412,382 7.2900 5.713 5.713 5.720 5.587 5.791 35,831,340 5.7048 1.96%
2020-04-09 0 7.160 7.160 7.170 7.120 7.280 18,431,200 132,563,148 7.1923 5.603 5.603 5.611 5.572 5.697 23,552,606 5.6284 1.85%
2020-04-08 0 7.030 7.030 7.040 7.010 7.200 13,097,468 92,785,629 7.0842 5.501 5.501 5.509 5.486 5.634 16,736,810 5.5438 -2.50%
2020-04-07 0 7.210 7.200 7.210 7.060 7.250 18,922,557 135,520,617 7.1619 5.642 5.634 5.642 5.525 5.674 24,180,494 5.6045 2.27%
2020-04-06 0 7.050 7.040 7.050 6.860 7.050 9,776,800 68,275,740 6.9834 5.517 5.509 5.517 5.368 5.517 12,493,441 5.4649 1.59%
2020-04-03 0 6.940 6.930 6.940 6.840 7.000 8,893,276 61,371,949 6.9009 5.431 5.423 5.431 5.353 5.478 11,364,416 5.4004 -0.86%
2020-04-02 0 7.000 7.000 7.010 6.800 7.040 8,511,851 59,244,459 6.9602 5.478 5.478 5.486 5.321 5.509 10,877,006 5.4468 0.72%
2020-04-01 0 6.950 6.940 6.950 6.880 7.170 19,114,339 134,160,076 7.0188 5.439 5.431 5.439 5.384 5.611 24,425,566 5.4926 -1.97%
2020-03-31 0 7.090 7.080 7.090 6.940 7.170 18,424,049 130,138,866 7.0635 5.548 5.540 5.548 5.431 5.611 23,543,468 5.5276 1.87%
2020-03-30 0 6.960 6.950 6.960 6.880 7.070 20,321,434 141,593,136 6.9677 5.447 5.439 5.447 5.384 5.533 25,968,071 5.4526 -1.42%
2020-03-27 0 7.060 7.060 7.070 7.020 7.350 28,352,232 203,523,893 7.1784 5.525 5.525 5.533 5.494 5.752 36,230,356 5.6175 -1.40%
2020-03-26 0 7.160 7.160 7.170 7.050 7.270 24,076,200 172,346,234 7.1584 5.603 5.603 5.611 5.517 5.689 30,766,160 5.6018 -0.97%
2020-03-25 0 7.230 7.230 7.240 7.100 7.360 27,475,200 198,390,749 7.2207 5.658 5.658 5.666 5.556 5.760 35,109,627 5.6506 2.26%
2020-03-24 0 7.070 7.060 7.070 6.870 7.130 25,324,520 177,722,183 7.0178 5.533 5.525 5.533 5.376 5.580 32,361,345 5.4918 5.37%
2020-03-23 0 6.710 6.680 6.710 6.570 6.780 30,933,840 207,140,466 6.6962 5.251 5.227 5.251 5.141 5.306 39,529,305 5.2402 -2.89%
2020-03-20 0 6.910 6.910 6.920 6.640 6.960 38,577,527 262,542,233 6.8056 5.407 5.407 5.415 5.196 5.447 49,296,914 5.3257 4.54%
2020-03-19 0 6.610 6.610 6.620 6.500 7.020 55,714,646 372,924,674 6.6935 5.173 5.173 5.181 5.087 5.494 71,195,857 5.2380 -5.30%
2020-03-18 0 6.980 6.980 6.990 6.920 7.470 36,818,075 264,269,824 7.1777 5.462 5.462 5.470 5.415 5.846 47,048,570 5.6170 -4.51%
2020-03-17 0 7.310 7.310 7.320 7.100 7.470 35,810,292 260,914,604 7.2860 5.720 5.720 5.728 5.556 5.846 45,760,758 5.7017 -0.54%
2020-03-16 0 7.350 7.340 7.350 7.320 7.650 31,528,229 234,536,872 7.4389 5.752 5.744 5.752 5.728 5.987 40,288,855 5.8214 -4.67%
2020-03-13 0 7.710 7.700 7.710 7.230 7.830 44,122,353 329,839,528 7.4756 6.033 6.026 6.033 5.658 6.127 56,382,459 5.8500 -0.39%
2020-03-12 0 7.740 7.740 7.750 7.680 8.060 47,966,052 373,561,210 7.7880 6.057 6.057 6.065 6.010 6.307 61,294,192 6.0946 -5.38%
2020-03-11 0 8.180 8.160 8.180 8.120 8.420 13,245,581 108,899,231 8.2216 6.401 6.386 6.401 6.354 6.589 16,926,079 6.4338 -1.92%
2020-03-10 0 8.340 8.330 8.340 8.050 8.440 29,330,777 243,468,047 8.3008 6.527 6.519 6.527 6.300 6.605 37,480,805 6.4958 2.58%
2020-03-09 0 8.130 8.120 8.130 8.020 8.470 42,023,700 345,250,432 8.2156 6.362 6.354 6.362 6.276 6.628 53,700,661 6.4292 -6.98%
2020-03-06 0 8.740 8.740 8.750 8.670 8.920 19,802,000 173,541,100 8.7638 6.840 6.840 6.847 6.785 6.980 25,304,304 6.8582 -2.67%
2020-03-05 0 8.980 8.980 8.990 8.680 9.080 35,016,800 312,675,162 8.9293 7.027 7.027 7.035 6.793 7.106 44,746,781 6.9877 3.46%
2020-03-04 0 8.680 8.670 8.680 8.480 8.720 18,913,800 162,621,566 8.5980 6.793 6.785 6.793 6.636 6.824 24,169,304 6.7284 0.93%
2020-03-03 0 8.600 8.600 8.610 8.540 8.870 21,045,645 183,186,837 8.7043 6.730 6.730 6.738 6.683 6.941 26,893,516 6.8116 -0.12%
2020-03-02 0 8.610 8.610 8.620 8.390 8.720 23,427,674 201,471,991 8.5997 6.738 6.738 6.746 6.566 6.824 29,937,430 6.7298 2.87%
2020-02-28 0 8.370 8.370 8.380 8.180 8.560 36,680,744 306,770,546 8.3633 6.550 6.550 6.558 6.401 6.699 46,873,079 6.5447 -4.89%
2020-02-27 0 8.800 8.790 8.800 8.550 8.830 19,178,350 167,071,531 8.7115 6.886 6.879 6.886 6.691 6.910 24,507,363 6.8172 1.85%
2020-02-26 0 8.640 8.630 8.640 8.500 8.760 13,556,626 117,418,951 8.6614 6.761 6.753 6.761 6.652 6.855 17,323,553 6.7780 -0.92%
2020-02-25 0 8.720 8.720 8.730 8.520 8.760 15,344,934 132,817,689 8.6555 6.824 6.824 6.832 6.667 6.855 19,608,771 6.7734 -0.23%
2020-02-24 0 8.740 8.740 8.750 8.650 8.930 27,717,620 242,415,130 8.7459 6.840 6.840 6.847 6.769 6.988 35,419,407 6.8441 -2.89%
2020-02-21 0 9.000 9.000 9.010 8.920 9.170 28,648,521 258,921,705 9.0379 7.043 7.043 7.051 6.980 7.176 36,608,974 7.0726 -1.53%
2020-02-20 0 9.140 9.130 9.140 8.660 9.170 38,586,400 347,499,255 9.0057 7.153 7.145 7.153 6.777 7.176 49,308,252 7.0475 4.70%
2020-02-19 0 8.730 8.730 8.740 8.540 8.860 27,120,800 237,291,948 8.7494 6.832 6.832 6.840 6.683 6.933 34,656,751 6.8469 2.46%
2020-02-18 0 8.520 8.510 8.520 8.400 8.580 15,682,878 133,086,804 8.4861 6.667 6.660 6.667 6.573 6.714 20,040,618 6.6409 -0.70%
2020-02-17 0 8.580 8.580 8.590 8.250 8.660 42,319,943 359,438,065 8.4933 6.714 6.714 6.722 6.456 6.777 54,079,220 6.6465 6.06%
2020-02-14 0 8.090 8.090 8.100 8.000 8.240 16,973,794 137,836,145 8.1205 6.331 6.331 6.339 6.260 6.448 21,690,236 6.3548 0.75%
2020-02-13 0 8.030 8.030 8.040 7.980 8.130 12,568,300 101,347,805 8.0638 6.284 6.284 6.292 6.245 6.362 16,060,604 6.3103 -0.37%
2020-02-12 0 8.060 8.060 8.090 7.910 8.140 23,368,585 187,983,632 8.0443 6.307 6.307 6.331 6.190 6.370 29,861,922 6.2951 1.77%
2020-02-11 0 7.920 7.910 7.920 7.870 8.120 30,645,215 244,461,432 7.9771 6.198 6.190 6.198 6.159 6.354 39,160,481 6.2426 0.51%
2020-02-10 0 7.880 7.880 7.890 7.840 8.050 30,408,570 241,185,777 7.9315 6.167 6.167 6.174 6.135 6.300 38,858,081 6.2068 -2.72%
2020-02-07 0 8.100 8.100 8.110 7.970 8.140 14,340,064 115,445,745 8.0506 6.339 6.339 6.347 6.237 6.370 18,324,682 6.3000 -0.61%
2020-02-06 0 8.150 8.140 8.150 7.890 8.210 19,752,318 159,714,098 8.0858 6.378 6.370 6.378 6.174 6.425 25,240,817 6.3276 3.95%
2020-02-05 0 7.840 7.840 7.850 7.720 8.040 16,530,800 131,090,008 7.9300 6.135 6.135 6.143 6.041 6.292 21,124,149 6.2057 -0.38%
2020-02-04 0 7.870 7.870 7.880 7.560 7.900 21,248,572 165,737,025 7.7999 6.159 6.159 6.167 5.916 6.182 27,152,830 6.1039 3.15%
2020-02-03 0 7.630 7.630 7.640 7.520 7.750 19,601,151 149,870,716 7.6460 5.971 5.971 5.979 5.885 6.065 25,047,646 5.9834 0.26%
2020-01-31 0 7.610 7.610 7.620 7.590 7.790 13,911,912 106,333,468 7.6433 5.955 5.955 5.963 5.940 6.096 17,777,561 5.9813 -0.65%
2020-01-30 0 7.660 7.650 7.660 7.630 7.950 10,913,600 84,115,817 7.7074 5.994 5.987 5.994 5.971 6.221 13,946,119 6.0315 -3.65%
2020-01-29 0 7.950 7.950 7.960 7.860 8.030 15,225,500 120,975,543 7.9456 6.221 6.221 6.229 6.151 6.284 19,456,150 6.2179 -4.56%
2020-01-24 0 8.330 8.320 8.330 8.260 8.400 2,476,760 20,602,763 8.3184 6.519 6.511 6.519 6.464 6.573 3,164,968 6.5096 0.12%
2020-01-23 0 8.320 8.310 8.320 8.300 8.730 18,605,930 156,178,276 8.3940 6.511 6.503 6.511 6.495 6.832 23,775,887 6.5688 -5.02%
2020-01-22 0 8.760 8.750 8.760 8.540 8.780 8,139,200 70,915,052 8.7128 6.855 6.847 6.855 6.683 6.871 10,400,808 6.8182 1.98%
2020-01-21 0 8.590 8.580 8.590 8.590 8.890 20,598,447 179,337,031 8.7063 6.722 6.714 6.722 6.722 6.957 26,322,057 6.8132 -4.56%
2020-01-20 0 9.000 9.000 9.010 9.000 9.150 10,630,153 96,363,772 9.0651 7.043 7.043 7.051 7.043 7.160 13,583,912 7.0940 -0.99%
2020-01-17 0 9.090 9.080 9.090 9.000 9.200 10,954,699 99,437,802 9.0772 7.113 7.106 7.113 7.043 7.200 13,998,638 7.1034 0.78%
2020-01-16 0 9.020 9.020 9.030 8.920 9.190 10,276,466 92,671,814 9.0179 7.059 7.059 7.066 6.980 7.192 13,131,947 7.0570 -0.77%
2020-01-15 0 9.090 9.090 9.110 9.080 9.270 8,980,584 81,956,775 9.1260 7.113 7.113 7.129 7.106 7.254 11,475,984 7.1416 -1.84%
2020-01-14 0 9.260 9.250 9.260 9.230 9.510 12,193,400 113,965,788 9.3465 7.246 7.239 7.246 7.223 7.442 15,581,532 7.3142 -0.43%
2020-01-13 0 9.300 9.300 9.310 9.130 9.360 11,671,113 108,551,877 9.3009 7.278 7.278 7.286 7.145 7.325 14,914,120 7.2785 0.76%
2020-01-10 0 9.230 9.220 9.230 9.110 9.300 11,437,600 105,369,208 9.2125 7.223 7.215 7.223 7.129 7.278 14,615,721 7.2093 0.33%
2020-01-09 0 9.200 9.190 9.200 9.070 9.210 12,526,320 114,580,642 9.1472 7.200 7.192 7.200 7.098 7.207 16,006,960 7.1582 2.22%
2020-01-08 0 9.000 8.990 9.000 8.930 9.050 17,597,874 158,259,671 8.9931 7.043 7.035 7.043 6.988 7.082 22,487,727 7.0376 -2.28%
2020-01-07 0 9.210 9.200 9.210 9.170 9.350 8,872,647 81,979,023 9.2395 7.207 7.200 7.207 7.176 7.317 11,338,055 7.2304 -0.43%
2020-01-06 0 9.250 9.250 9.260 9.130 9.400 13,457,984 124,577,001 9.2567 7.239 7.239 7.246 7.145 7.356 17,197,501 7.2439 -1.07%
2020-01-03 0 9.350 9.340 9.350 9.300 9.580 10,903,859 102,206,774 9.3734 7.317 7.309 7.317 7.278 7.497 13,933,672 7.3352 -0.85%
2020-01-02 0 9.430 9.430 9.440 9.290 9.480 19,030,000 179,146,293 9.4139 7.379 7.379 7.387 7.270 7.419 24,317,792 7.3669 2.39%
2019-12-31 0 9.210 9.200 9.210 9.130 9.310 8,651,400 79,570,324 9.1974 7.207 7.200 7.207 7.145 7.286 11,055,331 7.1975 -0.97%
2019-12-30 0 9.300 9.300 9.310 8.870 9.400 31,292,288 289,445,725 9.2497 7.278 7.278 7.286 6.941 7.356 39,987,354 7.2384 4.14%
2019-12-27 0 8.930 8.920 8.930 8.810 9.050 13,689,928 122,703,023 8.9630 6.988 6.980 6.988 6.894 7.082 17,493,895 7.0140 1.48%
2019-12-24 0 8.800 8.790 8.800 8.700 8.870 5,394,000 47,291,792 8.7675 6.886 6.879 6.886 6.808 6.941 6,892,810 6.8610 -0.11%
2019-12-23 0 8.810 8.800 8.810 8.740 9.050 16,920,244 150,299,808 8.8828 6.894 6.886 6.894 6.840 7.082 21,621,806 6.9513 -1.78%
2019-12-20 0 8.970 8.960 8.970 8.920 9.150 16,000,303 144,218,635 9.0135 7.020 7.012 7.020 6.980 7.160 20,446,245 7.0536 0.22%
2019-12-19 0 8.950 8.940 8.950 8.850 9.060 11,542,767 103,041,989 8.9270 7.004 6.996 7.004 6.926 7.090 14,750,111 6.9858 -0.33%
2019-12-18 0 8.980 8.970 8.980 8.930 9.320 21,041,210 191,183,308 9.0861 7.027 7.020 7.027 6.988 7.293 26,887,849 7.1104 -0.55%
2019-12-17 0 9.030 9.020 9.030 8.590 9.070 29,436,316 262,588,456 8.9206 7.066 7.059 7.066 6.722 7.098 37,615,670 6.9808 5.12%
2019-12-16 0 8.590 8.580 8.590 8.430 8.640 12,947,690 110,875,817 8.5634 6.722 6.714 6.722 6.597 6.761 16,545,414 6.7013 0.35%
2019-12-13 0 8.560 8.550 8.560 8.320 8.600 24,490,140 207,656,781 8.4792 6.699 6.691 6.699 6.511 6.730 31,295,120 6.6354 4.14%
2019-12-12 0 8.220 8.210 8.220 8.170 8.290 7,425,217 61,155,439 8.2362 6.433 6.425 6.433 6.393 6.487 9,488,433 6.4453 0.49%
2019-12-11 0 8.180 8.170 8.180 8.010 8.210 8,585,192 70,013,759 8.1552 6.401 6.393 6.401 6.268 6.425 10,970,726 6.3819 1.24%
2019-12-10 0 8.080 8.080 8.090 7.970 8.120 8,760,921 70,848,591 8.0869 6.323 6.323 6.331 6.237 6.354 11,195,284 6.3284 0.37%
2019-12-09 0 8.050 8.040 8.050 7.950 8.070 5,407,142 43,416,762 8.0295 6.300 6.292 6.300 6.221 6.315 6,909,603 6.2835 0.75%
2019-12-06 0 7.990 7.980 7.990 7.830 8.080 9,809,846 78,580,037 8.0103 6.253 6.245 6.253 6.127 6.323 12,535,670 6.2685 1.52%
2019-12-05 0 7.870 7.870 7.880 7.770 7.900 7,937,370 62,400,949 7.8617 6.159 6.159 6.167 6.080 6.182 10,142,896 6.1522 1.42%
2019-12-04 0 7.760 7.760 7.770 7.730 7.840 8,340,548 64,817,884 7.7714 6.073 6.073 6.080 6.049 6.135 10,658,103 6.0816 -1.65%
2019-12-03 0 7.890 7.860 7.890 7.670 7.890 10,428,331 81,691,201 7.8336 6.174 6.151 6.174 6.002 6.174 13,326,011 6.1302 1.54%
2019-12-02 0 7.770 7.770 7.780 7.750 7.980 7,376,177 57,798,831 7.8359 6.080 6.080 6.088 6.065 6.245 9,425,766 6.1320 -0.64%
2019-11-29 0 7.820 7.800 7.820 7.730 7.890 11,993,162 93,535,446 7.7991 6.120 6.104 6.120 6.049 6.174 15,325,655 6.1032 -1.26%
2019-11-28 0 7.920 7.920 7.930 7.800 7.970 6,555,200 51,875,156 7.9136 6.198 6.198 6.206 6.104 6.237 8,376,668 6.1928 0.38%
2019-11-27 0 7.890 7.890 7.900 7.830 7.990 6,737,712 53,048,210 7.8733 6.174 6.174 6.182 6.127 6.253 8,609,894 6.1613 -0.63%
2019-11-26 0 7.940 7.930 7.940 7.890 8.110 17,829,289 141,543,990 7.9388 6.213 6.206 6.213 6.174 6.347 22,783,444 6.2126 -0.75%
2019-11-25 0 8.000 7.990 8.000 7.960 8.090 9,159,200 73,409,862 8.0149 6.260 6.253 6.260 6.229 6.331 11,704,231 6.2721 0.63%
2019-11-22 0 7.950 7.940 7.950 7.900 8.020 9,512,110 75,560,752 7.9436 6.221 6.213 6.221 6.182 6.276 12,155,203 6.2163 -0.13%
2019-11-21 0 7.960 7.950 7.960 7.910 8.050 10,701,265 85,248,530 7.9662 6.229 6.221 6.229 6.190 6.300 13,674,784 6.2340 -1.85%
2019-11-20 0 8.110 8.110 8.120 8.020 8.130 9,565,710 77,352,313 8.0864 6.347 6.347 6.354 6.276 6.362 12,223,696 6.3281 -0.86%
2019-11-19 0 8.180 8.180 8.190 7.980 8.210 11,497,733 93,684,752 8.1481 6.401 6.401 6.409 6.245 6.425 14,692,563 6.3763 1.61%
2019-11-18 0 8.050 8.050 8.060 7.980 8.100 12,298,000 98,917,255 8.0434 6.300 6.300 6.307 6.245 6.339 15,715,197 6.2944 1.13%
2019-11-15 0 7.960 7.960 7.970 7.950 8.100 8,396,765 67,211,645 8.0045 6.229 6.229 6.237 6.221 6.339 10,729,941 6.2639 -1.24%
2019-11-14 0 8.060 8.050 8.060 8.000 8.090 8,157,527 65,485,762 8.0276 6.307 6.300 6.307 6.260 6.331 10,424,227 6.2821 0.00%
2019-11-13 0 8.060 8.050 8.060 8.020 8.160 9,700,344 78,240,668 8.0658 6.307 6.300 6.307 6.276 6.386 12,395,741 6.3119 -1.83%
2019-11-12 0 8.210 8.200 8.210 8.110 8.270 7,620,910 62,526,632 8.2046 6.425 6.417 6.425 6.347 6.472 9,738,502 6.4206 0.00%
2019-11-11 0 8.210 8.200 8.210 8.120 8.420 13,057,916 107,322,435 8.2190 6.425 6.417 6.425 6.354 6.589 16,686,268 6.4318 -2.96%
2019-11-08 0 8.460 8.460 8.470 8.400 8.660 9,806,659 83,405,728 8.5050 6.620 6.620 6.628 6.573 6.777 12,531,597 6.6556 -1.86%
2019-11-07 0 8.620 8.610 8.620 8.410 8.620 12,006,210 102,553,081 8.5417 6.746 6.738 6.746 6.581 6.746 15,342,329 6.6843 1.77%
2019-11-06 0 8.470 8.460 8.470 8.430 8.580 5,793,740 49,258,112 8.5020 6.628 6.620 6.628 6.597 6.714 7,403,624 6.6532 -1.17%
2019-11-05 0 8.570 8.560 8.570 8.300 8.670 18,015,113 153,350,097 8.5123 6.706 6.699 6.706 6.495 6.785 23,020,902 6.6613 2.76%
2019-11-04 0 8.340 8.330 8.340 8.150 8.340 11,680,515 96,557,806 8.2666 6.527 6.519 6.527 6.378 6.527 14,926,134 6.4690 3.22%
2019-11-01 0 8.080 8.080 8.090 7.910 8.150 11,254,776 90,640,394 8.0535 6.323 6.323 6.331 6.190 6.378 14,382,097 6.3023 0.62%
2019-10-31 0 8.030 8.030 8.040 8.000 8.240 10,867,800 87,541,312 8.0551 6.284 6.284 6.292 6.260 6.448 13,887,593 6.3036 -1.47%
2019-10-30 0 8.150 8.140 8.150 8.110 8.350 6,481,094 52,834,090 8.1520 6.378 6.370 6.378 6.347 6.534 8,281,970 6.3794 -1.81%
2019-10-29 0 8.300 8.300 8.310 8.250 8.520 6,558,744 54,718,407 8.3428 6.495 6.495 6.503 6.456 6.667 8,381,197 6.5287 -1.19%
2019-10-28 0 8.400 8.390 8.400 8.210 8.400 8,312,400 69,309,941 8.3381 6.573 6.566 6.573 6.425 6.573 10,622,134 6.5250 2.19%
2019-10-25 0 8.220 8.210 8.220 8.130 8.250 5,668,400 46,492,170 8.2020 6.433 6.425 6.433 6.362 6.456 7,243,456 6.4185 0.00%
2019-10-24 0 8.220 8.210 8.220 8.160 8.330 5,226,503 42,977,288 8.2230 6.433 6.425 6.433 6.386 6.519 6,678,771 6.4349 0.37%
2019-10-23 0 8.190 8.180 8.190 8.140 8.330 7,261,820 59,429,987 8.1839 6.409 6.401 6.409 6.370 6.519 9,279,634 6.4043 -1.68%
2019-10-22 0 8.330 8.310 8.330 8.130 8.360 9,618,135 79,576,609 8.2736 6.519 6.503 6.519 6.362 6.542 12,290,689 6.4745 1.59%
2019-10-21 0 8.200 8.190 8.200 8.060 8.260 6,700,400 54,810,682 8.1802 6.417 6.409 6.417 6.307 6.464 8,562,214 6.4015 0.61%
2019-10-18 0 8.150 8.140 8.150 8.090 8.410 12,422,296 101,721,257 8.1886 6.378 6.370 6.378 6.331 6.581 15,874,031 6.4080 -3.21%
2019-10-17 0 8.420 8.410 8.420 8.300 8.460 6,209,200 51,951,656 8.3669 6.589 6.581 6.589 6.495 6.620 7,934,526 6.5475 0.24%
2019-10-16 0 8.400 8.390 8.400 8.280 8.620 13,608,800 114,920,782 8.4446 6.573 6.566 6.573 6.480 6.746 17,390,224 6.6084 -0.59%
2019-10-15 0 8.450 8.450 8.460 8.370 8.610 8,044,800 67,899,546 8.4402 6.613 6.613 6.620 6.550 6.738 10,280,177 6.6049 -1.05%
2019-10-14 0 8.540 8.530 8.540 8.480 8.740 14,147,200 121,630,588 8.5975 6.683 6.675 6.683 6.636 6.840 18,078,227 6.7280 0.00%
2019-10-11 0 8.540 8.530 8.540 8.340 8.660 18,452,476 157,081,471 8.5128 6.683 6.675 6.683 6.527 6.777 23,579,793 6.6617 2.40%
2019-10-10 0 8.340 8.320 8.340 8.080 8.350 12,227,128 101,343,678 8.2884 6.527 6.511 6.527 6.323 6.534 15,624,632 6.4861 2.46%
2019-10-09 0 8.140 8.140 8.150 8.050 8.180 6,241,711 50,786,662 8.1367 6.370 6.370 6.378 6.300 6.401 7,976,071 6.3674 -0.37%
2019-10-08 0 8.170 8.170 8.180 8.150 8.340 9,278,850 76,394,584 8.2332 6.393 6.393 6.401 6.378 6.527 11,857,128 6.4429 0.12%
2019-10-04 0 8.160 8.160 8.170 8.050 8.270 4,661,492 38,027,279 8.1577 6.386 6.386 6.393 6.300 6.472 5,956,763 6.3839 0.00%
2019-10-03 0 8.160 8.160 8.170 7.990 8.210 7,946,278 64,285,724 8.0900 6.386 6.386 6.393 6.253 6.425 10,154,279 6.3309 0.25%
2019-10-02 0 8.140 8.140 8.160 8.100 8.230 4,485,600 36,594,252 8.1582 6.370 6.370 6.386 6.339 6.440 5,731,996 6.3842 -0.97%
2019-09-30 0 8.220 8.210 8.220 8.100 8.260 9,225,600 75,562,468 8.1905 6.433 6.425 6.433 6.339 6.464 11,789,081 6.4095 0.37%
2019-09-27 0 8.190 8.180 8.190 8.060 8.220 6,247,032 50,931,535 8.1529 6.409 6.401 6.409 6.307 6.433 7,982,870 6.3801 -0.49%
2019-09-26 0 8.230 8.220 8.230 8.170 8.470 17,291,062 142,489,190 8.2406 6.440 6.433 6.440 6.393 6.628 22,095,662 6.4487 -1.44%
2019-09-25 0 8.350 8.350 8.360 8.290 8.460 14,992,320 125,304,793 8.3579 6.534 6.534 6.542 6.487 6.620 19,158,177 6.5405 -0.95%
2019-09-24 0 8.430 8.430 8.450 8.320 8.610 17,313,200 147,019,214 8.4917 6.597 6.597 6.613 6.511 6.738 22,123,951 6.6453 -1.06%
2019-09-23 0 8.520 8.510 8.520 8.430 8.770 15,689,388 133,328,503 8.4980 6.667 6.660 6.667 6.597 6.863 20,048,937 6.6502 -2.29%
2019-09-20 0 8.720 8.710 8.720 8.600 8.790 17,838,122 155,335,684 8.7081 6.824 6.816 6.824 6.730 6.879 22,794,731 6.8145 0.81%
2019-09-19 0 8.650 8.650 8.660 8.570 8.850 15,825,988 136,730,548 8.6396 6.769 6.769 6.777 6.706 6.926 20,223,493 6.7610 -1.37%
2019-09-18 0 8.770 8.770 8.780 8.730 8.980 20,982,340 184,922,529 8.8132 6.863 6.863 6.871 6.832 7.027 26,812,621 6.8968 0.23%
2019-09-17 0 8.750 8.750 8.760 8.700 9.100 24,497,250 215,920,806 8.8141 6.847 6.847 6.855 6.808 7.121 31,304,205 6.8975 -3.53%
2019-09-16 0 9.070 9.070 9.080 8.900 9.280 21,107,632 192,085,149 9.1003 7.098 7.098 7.106 6.965 7.262 26,972,727 7.1215 -2.26%
2019-09-13 0 9.280 9.280 9.290 9.200 9.340 11,256,403 104,148,119 9.2523 7.262 7.262 7.270 7.200 7.309 14,384,176 7.2405 1.42%
2019-09-12 0 9.150 9.140 9.150 8.960 9.270 28,368,676 258,471,817 9.1112 7.160 7.153 7.160 7.012 7.254 36,251,369 7.1300 1.89%
2019-09-11 0 8.980 8.970 8.980 8.650 9.160 37,410,123 335,889,925 8.9786 7.027 7.020 7.027 6.769 7.168 47,805,128 7.0262 2.75%
2019-09-10 0 8.740 8.740 8.750 8.570 8.830 15,174,268 132,439,261 8.7279 6.840 6.840 6.847 6.706 6.910 19,390,683 6.8300 0.92%
2019-09-09 0 8.660 8.650 8.660 8.610 8.920 27,424,800 239,024,372 8.7156 6.777 6.769 6.777 6.738 6.980 35,045,222 6.8205 -0.35%
2019-09-06 0 8.690 8.680 8.690 8.570 8.860 36,005,640 314,094,944 8.7235 6.800 6.793 6.800 6.706 6.933 46,010,387 6.8266 2.60%
2019-09-05 0 8.470 8.450 8.470 8.170 8.790 53,485,500 455,478,292 8.5159 6.628 6.613 6.628 6.393 6.879 68,347,307 6.6642 4.70%
2019-09-04 0 8.090 8.090 8.100 7.550 8.140 44,546,425 357,137,835 8.0172 6.331 6.331 6.339 5.908 6.370 56,924,366 6.2739 6.31%
2019-09-03 0 7.610 7.610 7.620 7.610 7.780 7,705,600 59,168,329 7.6786 5.955 5.955 5.963 5.955 6.088 9,846,725 6.0089 -1.42%
2019-09-02 0 7.720 7.710 7.720 7.360 7.790 19,532,638 150,273,802 7.6935 6.041 6.033 6.041 5.760 6.096 24,960,096 6.0206 3.35%
2019-08-30 0 7.470 7.470 7.490 7.370 7.600 11,538,378 86,519,682 7.4984 5.846 5.846 5.861 5.767 5.947 14,744,502 5.8679 0.67%
2019-08-29 0 7.420 7.420 7.430 7.350 7.500 8,319,114 61,661,421 7.4120 5.807 5.807 5.814 5.752 5.869 10,630,714 5.8003 -0.93%
2019-08-28 0 7.490 7.490 7.500 7.460 7.580 7,463,503 55,957,439 7.4975 5.861 5.861 5.869 5.838 5.932 9,537,357 5.8672 0.13%
2019-08-27 0 7.480 7.480 7.490 7.420 7.660 20,446,789 154,229,027 7.5429 5.854 5.854 5.861 5.807 5.994 26,128,258 5.9028 0.67%
2019-08-26 0 7.430 7.420 7.430 7.290 7.460 10,175,304 75,087,237 7.3794 5.814 5.807 5.814 5.705 5.838 13,002,676 5.7748 -1.72%
2019-08-23 0 7.560 7.560 7.570 7.370 7.690 10,346,510 78,370,239 7.5746 5.916 5.916 5.924 5.767 6.018 13,221,454 5.9275 0.80%
2019-08-22 0 7.500 7.500 7.510 7.440 7.660 10,574,400 79,259,168 7.4954 5.869 5.869 5.877 5.822 5.994 13,512,667 5.8655 -1.06%
2019-08-21 0 7.580 7.580 7.590 7.480 7.650 9,931,928 75,192,575 7.5708 5.932 5.932 5.940 5.854 5.987 12,691,674 5.9246 -0.52%
2019-08-20 0 7.620 7.610 7.620 7.560 7.730 13,578,300 103,799,322 7.6445 5.963 5.955 5.963 5.916 6.049 17,351,249 5.9822 0.00%
2019-08-19 0 7.620 7.620 7.630 7.270 7.830 28,598,000 217,949,818 7.6212 5.963 5.963 5.971 5.689 6.127 36,544,415 5.9640 6.13%
2019-08-16 0 7.180 7.180 7.200 7.090 7.290 11,224,700 80,892,388 7.2066 5.619 5.619 5.634 5.548 5.705 14,343,664 5.6396 0.42%
2019-08-15 0 7.150 7.150 7.160 7.010 7.200 13,122,512 93,709,625 7.1411 5.595 5.595 5.603 5.486 5.634 16,768,813 5.5883 -0.97%
2019-08-14 0 7.220 7.220 7.240 7.200 7.390 12,886,122 94,052,330 7.2987 5.650 5.650 5.666 5.634 5.783 16,466,738 5.7117 0.70%
2019-08-13 0 7.170 7.170 7.180 7.140 7.310 11,510,670 82,724,086 7.1867 5.611 5.611 5.619 5.587 5.720 14,709,095 5.6240 -1.78%
2019-08-12 0 7.300 7.300 7.310 7.220 7.440 15,884,870 116,765,896 7.3508 5.713 5.713 5.720 5.650 5.822 20,298,737 5.7524 1.67%
2019-08-09 0 7.180 7.180 7.190 7.130 7.280 9,141,800 65,725,746 7.1896 5.619 5.619 5.627 5.580 5.697 11,681,996 5.6262 -0.42%
2019-08-08 0 7.210 7.210 7.220 7.180 7.350 15,108,900 109,439,699 7.2434 5.642 5.642 5.650 5.619 5.752 19,307,151 5.6684 1.69%
2019-08-07 0 7.090 7.090 7.100 7.040 7.150 8,942,720 63,385,767 7.0880 5.548 5.548 5.556 5.509 5.595 11,427,599 5.5467 -0.56%
2019-08-06 0 7.130 7.120 7.130 7.020 7.200 17,350,789 123,362,171 7.1099 5.580 5.572 5.580 5.494 5.634 22,171,985 5.5639 -1.79%
2019-08-05 0 7.260 7.240 7.260 7.190 7.390 12,439,445 90,441,786 7.2706 5.681 5.666 5.681 5.627 5.783 15,895,945 5.6896 -2.55%
2019-08-02 0 7.450 7.440 7.450 7.370 7.580 19,225,600 142,971,370 7.4365 5.830 5.822 5.830 5.767 5.932 24,567,742 5.8195 -3.50%
2019-08-01 0 7.720 7.720 7.730 7.680 7.850 17,896,605 138,196,559 7.7219 6.041 6.041 6.049 6.010 6.143 22,869,465 6.0428 -1.66%
2019-07-31 0 7.850 7.850 7.880 7.730 7.970 9,903,283 77,973,921 7.8735 6.143 6.143 6.167 6.049 6.237 12,655,070 6.1615 -2.61%
2019-07-30 0 8.060 8.040 8.060 7.930 8.090 9,174,531 73,708,348 8.0340 6.307 6.292 6.307 6.206 6.331 11,723,822 6.2871 1.13%
2019-07-29 0 7.970 7.960 7.970 7.880 8.130 14,089,276 112,163,553 7.9609 6.237 6.229 6.237 6.167 6.362 18,004,208 6.2299 -2.09%
2019-07-26 0 8.140 8.130 8.140 8.110 8.190 9,820,804 79,988,325 8.1448 6.370 6.362 6.370 6.347 6.409 12,549,672 6.3737 -1.45%
2019-07-25 0 8.260 8.250 8.260 8.170 8.270 5,193,805 42,754,021 8.2317 6.464 6.456 6.464 6.393 6.472 6,636,987 6.4418 0.61%
2019-07-24 0 8.210 8.200 8.210 8.190 8.330 8,276,800 68,186,816 8.2383 6.425 6.417 6.425 6.409 6.519 10,576,642 6.4469 -0.12%
2019-07-23 0 8.220 8.220 8.230 8.120 8.240 7,224,400 59,226,602 8.1981 6.433 6.433 6.440 6.354 6.448 9,231,816 6.4155 0.49%
2019-07-22 0 8.180 8.180 8.190 8.160 8.580 12,294,444 102,017,763 8.2979 6.401 6.401 6.409 6.386 6.714 15,710,653 6.4935 -3.20%
2019-07-19 0 8.450 8.450 8.460 8.220 8.540 11,942,700 100,439,674 8.4101 6.613 6.613 6.620 6.433 6.683 15,261,171 6.5814 1.81%
2019-07-18 0 8.300 8.290 8.300 8.180 8.360 7,013,504 58,064,796 8.2790 6.495 6.487 6.495 6.401 6.542 8,962,319 6.4788 -0.12%
2019-07-17 0 8.310 8.310 8.320 8.250 8.370 5,236,000 43,509,576 8.3097 6.503 6.503 6.511 6.456 6.550 6,690,907 6.5028 -0.84%
2019-07-16 0 8.380 8.380 8.390 8.360 8.550 7,531,201 63,411,474 8.4198 6.558 6.558 6.566 6.542 6.691 9,623,866 6.5890 -1.30%
2019-07-15 0 8.490 8.490 8.500 8.220 8.540 9,053,600 76,243,133 8.4213 6.644 6.644 6.652 6.433 6.683 11,569,288 6.5901 0.95%
2019-07-12 0 8.410 8.400 8.410 8.280 8.440 9,277,254 77,748,502 8.3806 6.581 6.573 6.581 6.480 6.605 11,855,088 6.5582 0.24%
2019-07-11 0 8.390 8.390 8.400 8.350 8.530 9,777,906 82,516,775 8.4391 6.566 6.566 6.573 6.534 6.675 12,494,855 6.6041 0.12%
2019-07-10 0 8.380 8.380 8.390 8.330 8.540 8,298,199 69,799,337 8.4114 6.558 6.558 6.566 6.519 6.683 10,603,987 6.5824 1.21%
2019-07-09 0 8.280 8.280 8.290 8.180 8.370 7,090,800 58,537,568 8.2554 6.480 6.480 6.487 6.401 6.550 9,061,093 6.4603 0.24%
2019-07-08 0 8.260 8.250 8.260 8.220 8.460 7,019,227 58,079,771 8.2744 6.464 6.456 6.464 6.433 6.620 8,969,632 6.4752 -1.67%
2019-07-05 0 8.400 8.400 8.410 8.300 8.510 4,450,400 37,488,875 8.4237 6.573 6.573 6.581 6.495 6.660 5,687,015 6.5920 0.00%
2019-07-04 0 8.400 8.390 8.400 8.370 8.590 7,521,600 63,662,525 8.4640 6.573 6.566 6.573 6.550 6.722 9,611,598 6.6235 -1.87%
2019-07-03 0 8.560 8.550 8.560 8.410 8.660 10,210,855 86,975,637 8.5180 6.699 6.691 6.699 6.581 6.777 13,048,105 6.6658 -1.38%
2019-07-02 0 8.680 8.680 8.690 8.680 8.880 14,965,934 131,205,530 8.7669 6.793 6.793 6.800 6.793 6.949 19,124,460 6.8606 1.05%
2019-06-28 0 8.760 8.750 8.760 8.730 8.900 11,228,999 98,775,103 8.7964 6.722 6.714 6.722 6.699 6.829 14,633,811 6.7498 -0.90%
2019-06-27 0 8.840 8.840 8.850 8.560 8.890 13,133,142 115,517,684 8.7959 6.783 6.783 6.791 6.568 6.822 17,115,321 6.7494 2.79%
2019-06-26 0 8.600 8.590 8.600 8.420 8.650 10,296,230 88,346,575 8.5805 6.599 6.591 6.599 6.461 6.637 13,418,212 6.5841 0.94%
2019-06-25 0 8.520 8.520 8.530 8.470 8.780 14,939,769 127,922,441 8.5625 6.538 6.538 6.545 6.499 6.737 19,469,746 6.5703 -1.96%
2019-06-24 0 8.690 8.690 8.700 8.680 9.020 11,749,600 103,243,482 8.7870 6.668 6.668 6.676 6.660 6.921 15,312,267 6.7425 -1.25%
2019-06-21 0 8.800 8.790 8.800 8.690 9.030 30,587,000 270,766,485 8.8523 6.753 6.745 6.753 6.668 6.929 39,861,469 6.7927 0.11%
2019-06-20 0 8.790 8.790 8.800 8.390 8.950 25,412,069 222,528,863 8.7568 6.745 6.745 6.753 6.438 6.868 33,117,416 6.7194 3.66%
2019-06-19 0 8.480 8.480 8.490 8.390 8.600 21,634,423 183,602,341 8.4866 6.507 6.507 6.515 6.438 6.599 28,194,327 6.5120 5.87%
2019-06-18 0 8.010 8.000 8.010 7.930 8.110 12,374,013 99,331,882 8.0275 6.146 6.139 6.146 6.085 6.223 16,126,012 6.1597 -0.12%
2019-06-17 0 8.020 8.020 8.030 8.010 8.220 8,002,152 64,660,651 8.0804 6.154 6.154 6.162 6.146 6.307 10,428,533 6.2004 -0.50%
2019-06-14 0 8.060 8.050 8.060 8.030 8.250 11,277,474 91,270,963 8.0932 6.185 6.177 6.185 6.162 6.330 14,696,985 6.2102 -2.42%
2019-06-13 0 8.260 8.250 8.260 8.090 8.320 14,253,200 117,196,256 8.2225 6.338 6.330 6.338 6.208 6.384 18,574,999 6.3094 -0.48%
2019-06-12 0 8.300 8.300 8.310 8.240 8.660 16,340,919 136,561,713 8.3570 6.369 6.369 6.377 6.323 6.645 21,295,748 6.4126 -3.94%
2019-06-11 0 8.640 8.630 8.640 7.970 8.690 35,682,160 303,492,124 8.5054 6.630 6.622 6.630 6.116 6.668 46,501,563 6.5265 7.73%
2019-06-10 0 8.020 8.020 8.030 7.920 8.110 20,428,693 164,459,011 8.0504 6.154 6.154 6.162 6.077 6.223 26,623,000 6.1773 1.26%
2019-06-06 0 7.920 7.910 7.920 7.860 8.070 11,485,762 91,294,995 7.9485 6.077 6.070 6.077 6.031 6.192 14,968,429 6.0992 -0.25%
2019-06-05 0 7.940 7.940 7.950 7.890 8.130 10,369,709 82,848,080 7.9894 6.093 6.093 6.100 6.054 6.238 13,513,971 6.1306 0.00%
2019-06-04 0 7.940 7.940 7.950 7.870 8.150 11,135,122 88,838,681 7.9782 6.093 6.093 6.100 6.039 6.254 14,511,469 6.1220 -0.50%
2019-06-03 0 7.980 7.970 7.980 7.960 8.180 13,963,210 112,426,367 8.0516 6.123 6.116 6.123 6.108 6.277 18,197,079 6.1783 -0.75%
2019-05-31 0 8.040 8.030 8.040 8.000 8.220 10,429,283 84,187,738 8.0722 6.169 6.162 6.169 6.139 6.307 13,591,609 6.1941 -0.50%
2019-05-30 0 8.080 8.080 8.090 8.010 8.230 8,780,296 70,898,067 8.0747 6.200 6.200 6.208 6.146 6.315 11,442,622 6.1960 -0.62%
2019-05-29 0 8.130 8.130 8.140 8.120 8.300 14,547,835 119,475,637 8.2126 6.238 6.238 6.246 6.231 6.369 18,958,972 6.3018 -1.81%
2019-05-28 0 8.280 8.280 8.300 8.250 8.410 37,197,018 308,493,852 8.2935 6.354 6.354 6.369 6.330 6.453 48,475,750 6.3639 0.12%
2019-05-27 0 8.270 8.260 8.270 8.080 8.340 19,535,101 161,023,546 8.2428 6.346 6.338 6.346 6.200 6.400 25,458,457 6.3250 0.12%
2019-05-24 0 8.260 8.260 8.270 8.150 8.360 14,052,499 116,212,553 8.2699 6.338 6.338 6.346 6.254 6.415 18,313,442 6.3458 0.24%
2019-05-23 0 8.240 8.240 8.250 8.150 8.530 22,890,772 190,013,612 8.3009 6.323 6.323 6.330 6.254 6.545 29,831,621 6.3695 -2.72%
2019-05-22 0 8.470 8.460 8.470 8.370 8.610 16,938,429 143,297,224 8.4599 6.499 6.492 6.499 6.423 6.607 22,074,432 6.4915 -0.35%
2019-05-21 0 8.500 8.500 8.510 8.470 8.650 39,501,852 337,053,979 8.5326 6.522 6.522 6.530 6.499 6.637 51,479,447 6.5474 -0.47%
2019-05-20 0 8.540 8.530 8.540 8.450 8.730 16,649,284 142,426,726 8.5545 6.553 6.545 6.553 6.484 6.699 21,697,614 6.5642 -1.27%
2019-05-17 0 8.650 8.650 8.670 8.610 8.920 15,511,940 135,250,849 8.7191 6.637 6.637 6.653 6.607 6.845 20,215,409 6.6905 -1.48%
2019-05-16 0 8.780 8.780 8.790 8.710 8.970 15,542,508 137,837,989 8.8685 6.737 6.737 6.745 6.683 6.883 20,255,246 6.8051 0.23%
2019-05-15 0 8.760 8.750 8.760 8.720 8.910 21,259,983 187,083,956 8.7998 6.722 6.714 6.722 6.691 6.837 27,706,351 6.7524 0.23%
2019-05-14 0 8.740 8.740 8.750 8.600 8.940 29,486,806 258,197,402 8.7564 6.706 6.706 6.714 6.599 6.860 38,427,678 6.7190 -4.59%
2019-05-10 0 9.160 9.160 9.170 8.830 9.280 23,593,001 215,139,077 9.1188 7.029 7.029 7.036 6.776 7.121 30,746,777 6.9971 3.62%
2019-05-09 0 8.840 8.830 8.840 8.770 9.210 30,155,000 269,378,672 8.9331 6.783 6.776 6.783 6.730 7.067 39,298,479 6.8547 -3.39%
2019-05-08 0 9.150 9.150 9.160 9.070 9.270 24,439,808 224,694,439 9.1938 7.021 7.021 7.029 6.960 7.113 31,850,349 7.0547 -2.76%
2019-05-07 0 9.410 9.400 9.410 9.330 9.540 16,228,602 152,839,628 9.4179 7.221 7.213 7.221 7.159 7.320 21,149,374 7.2267 0.11%
2019-05-06 0 9.400 9.400 9.410 9.220 9.820 45,477,371 427,553,166 9.4014 7.213 7.213 7.221 7.075 7.535 59,266,839 7.2140 -8.20%
2019-05-03 0 10.24 10.22 10.24 9.910 10.32 7,980,600 81,125,731 10.165 7.857 7.842 7.857 7.604 7.919 10,400,446 7.8002 0.20%
2019-05-02 0 10.22 10.22 10.24 10.06 10.36 13,093,572 134,197,683 10.249 7.842 7.842 7.857 7.719 7.950 17,063,753 7.8645 1.19%
2019-04-30 0 10.10 10.06 10.10 9.890 10.16 9,755,996 97,978,188 10.043 7.750 7.719 7.750 7.589 7.796 12,714,170 7.7062 1.00%
2019-04-29 0 10.00 9.990 10.00 9.970 10.34 14,206,136 143,168,648 10.078 7.673 7.666 7.673 7.650 7.934 18,513,664 7.7331 -1.57%
2019-04-26 0 10.16 10.14 10.16 10.02 10.34 24,584,878 250,094,499 10.173 7.796 7.781 7.796 7.689 7.934 32,039,407 7.8058 1.20%
2019-04-25 0 10.04 10.02 10.04 10.00 10.60 24,394,359 250,132,480 10.254 7.704 7.689 7.704 7.673 8.134 31,791,120 7.8680 -4.38%
2019-04-24 0 10.50 10.48 10.50 10.30 10.54 11,948,153 124,914,204 10.455 8.057 8.042 8.057 7.904 8.088 15,571,024 8.0222 1.74%
2019-04-23 0 10.32 10.30 10.32 10.08 10.48 14,883,122 153,127,351 10.289 7.919 7.904 7.919 7.735 8.042 19,395,923 7.8948 -0.77%
2019-04-18 0 10.40 10.38 10.40 10.32 10.58 10,924,574 114,065,029 10.441 7.980 7.965 7.980 7.919 8.118 14,237,080 8.0118 -1.89%
2019-04-17 0 10.60 10.58 10.60 10.32 10.64 22,406,231 236,413,861 10.551 8.134 8.118 8.134 7.919 8.164 29,200,159 8.0963 2.32%
2019-04-16 0 10.36 10.36 10.38 10.10 10.46 19,885,885 205,197,406 10.319 7.950 7.950 7.965 7.750 8.026 25,915,604 7.9179 0.78%
2019-04-15 0 10.28 10.26 10.28 10.18 10.76 20,990,455 219,436,503 10.454 7.888 7.873 7.888 7.811 8.256 27,355,097 8.0218 -0.19%
2019-04-12 0 10.30 10.28 10.30 10.14 10.44 16,913,049 173,802,786 10.276 7.904 7.888 7.904 7.781 8.011 22,041,357 7.8853 0.00%
2019-04-11 0 10.30 10.30 10.32 10.20 10.64 16,107,765 166,653,656 10.346 7.904 7.904 7.919 7.827 8.164 20,991,897 7.9390 -3.01%
2019-04-10 0 10.62 10.60 10.62 10.48 10.82 25,253,016 268,677,236 10.639 8.149 8.134 8.149 8.042 8.303 32,910,135 8.1640 -1.85%
2019-04-09 0 10.82 10.82 10.84 10.76 11.10 13,772,580 149,652,493 10.866 8.303 8.303 8.318 8.256 8.517 17,948,647 8.3378 -1.81%
2019-04-08 0 11.02 11.02 11.04 10.74 11.30 22,110,024 242,425,583 10.965 8.456 8.456 8.471 8.241 8.671 28,814,138 8.4134 -0.54%
2019-04-04 0 11.08 11.06 11.08 10.84 11.22 22,509,200 249,034,044 11.064 8.502 8.487 8.502 8.318 8.609 29,334,350 8.4895 0.18%
2019-04-03 0 11.06 11.06 11.08 10.62 11.14 32,155,600 350,592,288 10.903 8.487 8.487 8.502 8.149 8.548 41,905,693 8.3662 3.17%
2019-04-02 0 10.72 10.70 10.72 10.60 10.90 29,226,246 314,350,519 10.756 8.226 8.210 8.226 8.134 8.364 38,088,112 8.2532 1.52%
2019-04-01 0 10.56 10.54 10.56 10.40 10.64 24,884,766 261,672,648 10.515 8.103 8.088 8.103 7.980 8.164 32,430,226 8.0688 3.94%
2019-03-29 0 10.16 10.16 10.18 9.730 10.34 32,568,614 331,225,263 10.170 7.796 7.796 7.811 7.466 7.934 42,443,940 7.8038 4.10%
2019-03-28 0 9.760 9.760 9.770 9.520 9.850 15,192,089 147,916,732 9.7364 7.489 7.489 7.497 7.305 7.558 19,798,574 7.4711 0.62%
2019-03-27 0 9.700 9.700 9.710 9.610 9.820 11,028,147 107,168,110 9.7177 7.443 7.443 7.451 7.374 7.535 14,372,058 7.4567 0.41%
2019-03-26 0 9.660 9.660 9.670 9.560 9.900 21,883,376 212,046,475 9.6898 7.412 7.412 7.420 7.336 7.597 28,518,766 7.4353 -2.03%
2019-03-25 0 9.860 9.850 9.860 9.690 10.04 18,372,600 181,126,750 9.8585 7.566 7.558 7.566 7.435 7.704 23,943,467 7.5648 -3.33%
2019-03-22 0 10.20 10.20 10.22 10.10 10.48 10,416,859 106,354,979 10.210 7.827 7.827 7.842 7.750 8.042 13,575,418 7.8344 -0.58%
2019-03-21 0 10.26 10.24 10.26 10.22 10.52 15,657,695 162,332,063 10.368 7.873 7.857 7.873 7.842 8.072 20,405,359 7.9554 -0.58%
2019-03-20 0 10.32 10.32 10.34 10.22 10.50 14,338,052 148,210,743 10.337 7.919 7.919 7.934 7.842 8.057 18,685,579 7.9318 -1.34%
2019-03-19 0 10.46 10.46 10.48 10.40 10.70 14,055,391 147,780,262 10.514 8.026 8.026 8.042 7.980 8.210 18,317,211 8.0678 -1.32%
2019-03-18 0 10.60 10.56 10.60 10.14 10.60 25,198,375 263,061,376 10.440 8.134 8.103 8.134 7.781 8.134 32,838,926 8.0107 2.91%
2019-03-15 0 10.30 10.30 10.32 10.14 10.50 16,150,860 167,399,127 10.365 7.904 7.904 7.919 7.781 8.057 21,048,060 7.9532 0.59%
2019-03-14 0 10.24 10.22 10.24 10.10 10.50 12,353,116 126,204,165 10.216 7.857 7.842 7.857 7.750 8.057 16,098,779 7.8394 -1.54%
2019-03-13 0 10.40 10.40 10.44 10.32 10.66 25,283,937 264,394,772 10.457 7.980 7.980 8.011 7.919 8.180 32,950,432 8.0240 -1.70%
2019-03-12 0 10.58 10.58 10.60 10.42 10.84 32,014,347 341,663,805 10.672 8.118 8.118 8.134 7.996 8.318 41,721,610 8.1891 2.32%
2019-03-11 0 10.34 10.34 10.36 10.02 10.44 35,693,600 367,508,076 10.296 7.934 7.934 7.950 7.689 8.011 46,516,472 7.9006 1.97%
2019-03-08 0 10.14 10.14 10.16 10.12 10.68 66,543,878 688,086,670 10.340 7.781 7.781 7.796 7.765 8.195 86,721,048 7.9345 -6.28%
2019-03-07 0 10.82 10.80 10.82 10.78 11.30 94,225,348 1,037,667,418 11.013 8.303 8.287 8.303 8.272 8.671 122,795,984 8.4503 1.69%
2019-03-06 0 10.64 10.62 10.64 10.50 10.82 29,311,967 311,893,972 10.641 8.164 8.149 8.164 8.057 8.303 38,199,825 8.1648 0.38%
2019-03-05 0 10.60 10.58 10.60 10.48 10.94 87,236,600 925,954,640 10.614 8.134 8.118 8.134 8.042 8.395 113,688,135 8.1447 -2.93%
2019-03-04 0 10.92 10.92 10.94 10.80 11.44 40,169,319 446,528,670 11.116 8.379 8.379 8.395 8.287 8.778 52,349,300 8.5298 0.55%
2019-03-01 0 10.86 10.84 10.86 10.44 10.92 42,425,931 456,836,638 10.768 8.333 8.318 8.333 8.011 8.379 55,290,153 8.2625 4.22%
2019-02-28 0 10.42 10.42 10.44 10.34 10.74 21,744,987 227,906,989 10.481 7.996 7.996 8.011 7.934 8.241 28,338,416 8.0423 -1.88%
2019-02-27 0 10.62 10.60 10.62 10.40 11.26 34,792,751 374,168,920 10.754 8.149 8.134 8.149 7.980 8.640 45,342,471 8.2521 -1.67%
2019-02-26 0 10.80 10.80 10.82 10.80 11.36 44,772,898 490,494,177 10.955 8.287 8.287 8.303 8.287 8.717 58,348,758 8.4062 -4.09%
2019-02-25 0 11.26 11.24 11.26 11.00 11.50 89,468,854 1,010,385,771 11.293 8.640 8.625 8.640 8.441 8.824 116,597,244 8.6656 5.23%
2019-02-22 0 10.70 10.70 10.72 9.960 10.80 44,826,704 469,748,056 10.479 8.210 8.210 8.226 7.643 8.287 58,418,879 8.0410 5.31%
2019-02-21 0 10.16 10.14 10.16 9.850 10.30 30,079,825 305,138,572 10.144 7.796 7.781 7.796 7.558 7.904 39,200,510 7.7840 2.21%
2019-02-20 0 9.940 9.930 9.940 9.620 10.10 45,818,746 452,435,870 9.8745 7.627 7.620 7.627 7.382 7.750 59,711,724 7.5770 2.79%
2019-02-19 0 9.670 9.670 9.680 9.520 9.950 30,192,697 294,060,202 9.7394 7.420 7.420 7.428 7.305 7.635 39,347,607 7.4734 1.36%
2019-02-18 0 9.540 9.530 9.540 9.210 9.540 14,919,705 140,655,668 9.4275 7.320 7.313 7.320 7.067 7.320 19,443,599 7.2340 4.26%
2019-02-15 0 9.150 9.140 9.150 9.080 9.460 15,683,751 144,503,010 9.2135 7.021 7.013 7.021 6.967 7.259 20,439,316 7.0699 -3.28%
2019-02-14 0 9.460 9.430 9.460 9.350 9.760 17,863,885 168,845,227 9.4518 7.259 7.236 7.259 7.175 7.489 23,280,501 7.2526 -0.94%
2019-02-13 0 9.550 9.550 9.560 9.310 9.750 25,307,117 242,446,872 9.5802 7.328 7.328 7.336 7.144 7.481 32,980,640 7.3512 2.36%
2019-02-12 0 9.330 9.330 9.340 9.100 9.380 11,437,468 106,094,018 9.2760 7.159 7.159 7.167 6.983 7.198 14,905,492 7.1178 0.97%
2019-02-11 0 9.240 9.240 9.250 9.020 9.300 10,911,023 100,329,886 9.1953 7.090 7.090 7.098 6.921 7.136 14,219,420 7.0558 1.43%
2019-02-08 0 9.110 9.100 9.110 8.890 9.280 12,778,683 116,430,105 9.1113 6.990 6.983 6.990 6.822 7.121 16,653,384 6.9914 0.11%
2019-02-04 0 9.100 9.100 9.110 8.890 9.200 4,599,949 41,481,263 9.0178 6.983 6.983 6.990 6.822 7.059 5,994,727 6.9196 -0.22%
2019-02-01 0 9.120 9.100 9.120 8.900 9.170 23,203,854 210,976,029 9.0923 6.998 6.983 6.998 6.829 7.036 30,239,634 6.9768 3.40%
2019-01-31 0 8.820 8.800 8.820 8.570 8.830 8,856,233 77,677,803 8.7710 6.768 6.753 6.768 6.576 6.776 11,541,585 6.7303 2.32%
2019-01-30 0 8.620 8.610 8.620 8.550 8.760 11,487,000 99,185,088 8.6346 6.614 6.607 6.614 6.561 6.722 14,970,042 6.6256 -1.37%
2019-01-29 0 8.740 8.730 8.740 8.640 8.830 9,153,152 79,958,765 8.7357 6.706 6.699 6.706 6.630 6.776 11,928,534 6.7032 -0.68%
2019-01-28 0 8.800 8.790 8.800 8.620 9.000 10,005,636 88,118,272 8.8069 6.753 6.745 6.753 6.614 6.906 13,039,505 6.7578 -0.79%
2019-01-25 0 8.870 8.840 8.870 8.560 8.870 15,663,200 137,552,772 8.7819 6.806 6.783 6.806 6.568 6.806 20,412,533 6.7386 3.26%
2019-01-24 0 8.590 8.580 8.590 8.320 8.630 19,247,595 164,318,063 8.5371 6.591 6.584 6.591 6.384 6.622 25,083,774 6.5508 2.51%
2019-01-23 0 8.380 8.370 8.380 8.300 8.490 4,553,692 38,188,966 8.3864 6.430 6.423 6.430 6.369 6.515 5,934,444 6.4351 -0.59%
2019-01-22 0 8.430 8.420 8.430 8.350 8.610 6,536,400 55,154,958 8.4381 6.469 6.461 6.469 6.407 6.607 8,518,341 6.4748 -0.47%
2019-01-21 0 8.470 8.460 8.470 8.320 8.650 15,023,600 127,632,910 8.4955 6.499 6.492 6.499 6.384 6.637 19,578,996 6.5189 -1.17%
2019-01-18 0 8.570 8.560 8.570 8.500 8.660 9,120,082 78,067,098 8.5599 6.576 6.568 6.576 6.522 6.645 11,885,437 6.5683 0.23%
2019-01-17 0 8.550 8.540 8.550 8.460 8.700 10,189,619 87,176,262 8.5554 6.561 6.553 6.561 6.492 6.676 13,279,275 6.5648 -0.93%
2019-01-16 0 8.630 8.620 8.630 8.400 8.740 17,214,755 148,531,120 8.6281 6.622 6.614 6.622 6.446 6.706 22,434,545 6.6206 2.13%
2019-01-15 0 8.450 8.450 8.460 8.150 8.540 16,196,800 136,754,956 8.4433 6.484 6.484 6.492 6.254 6.553 21,107,929 6.4788 2.67%
2019-01-14 0 8.230 8.220 8.230 8.140 8.380 8,329,176 68,509,457 8.2252 6.315 6.307 6.315 6.246 6.430 10,854,716 6.3115 -0.84%
2019-01-11 0 8.300 8.290 8.300 8.160 8.340 6,969,128 57,436,474 8.2416 6.369 6.361 6.369 6.261 6.400 9,082,279 6.3240 0.00%
2019-01-10 0 8.300 8.280 8.300 8.050 8.370 10,286,700 85,298,263 8.2921 6.369 6.354 6.369 6.177 6.423 13,405,792 6.3628 1.10%
2019-01-09 0 8.210 8.210 8.220 8.090 8.420 20,620,916 171,016,642 8.2934 6.300 6.300 6.307 6.208 6.461 26,873,508 6.3638 1.48%
2019-01-08 0 8.090 8.070 8.090 7.950 8.160 9,577,058 77,374,138 8.0791 6.208 6.192 6.208 6.100 6.261 12,480,975 6.1994 1.38%
2019-01-07 0 7.980 7.960 7.980 7.850 8.070 15,375,548 122,592,511 7.9732 6.123 6.108 6.123 6.024 6.192 20,037,661 6.1181 2.70%
2019-01-04 0 7.770 7.760 7.770 7.280 7.920 20,019,440 153,729,290 7.6790 5.962 5.955 5.962 5.586 6.077 26,089,655 5.8923 5.28%
2019-01-03 0 7.380 7.370 7.380 7.220 7.560 7,308,000 54,179,314 7.4137 5.663 5.655 5.663 5.540 5.801 9,523,903 5.6888 1.51%
2019-01-02 0 7.270 7.260 7.270 7.220 7.600 7,948,778 57,937,573 7.2889 5.579 5.571 5.579 5.540 5.832 10,358,975 5.5930 -3.07%
2018-12-31 0 7.500 7.490 7.500 7.380 7.630 5,485,600 41,360,876 7.5399 5.755 5.747 5.755 5.663 5.855 7,148,922 5.7856 1.90%
2018-12-28 0 7.360 7.350 7.360 7.270 7.490 5,686,138 42,028,510 7.3914 5.648 5.640 5.648 5.579 5.747 7,410,266 5.6717 1.10%
2018-12-27 0 7.280 7.280 7.290 7.260 7.700 9,210,938 68,210,594 7.4054 5.586 5.586 5.594 5.571 5.908 12,003,842 5.6824 -2.02%
2018-12-24 0 7.430 7.370 7.430 7.200 7.450 7,626,432 55,882,417 7.3275 5.701 5.655 5.701 5.525 5.717 9,938,888 5.6226 -0.54%
2018-12-21 0 7.470 7.460 7.470 7.440 7.780 35,024,181 263,103,632 7.5121 5.732 5.724 5.732 5.709 5.970 45,644,074 5.7642 -4.35%
2018-12-20 0 7.810 7.800 7.810 7.770 8.020 9,856,800 77,343,758 7.8467 5.993 5.985 5.993 5.962 6.154 12,845,540 6.0211 -2.13%
2018-12-19 0 7.980 7.970 7.980 7.840 8.070 7,443,855 59,269,282 7.9622 6.123 6.116 6.123 6.016 6.192 9,700,951 6.1096 0.00%
2018-12-18 0 7.980 7.980 7.990 7.860 8.300 16,502,870 132,067,510 8.0027 6.123 6.123 6.131 6.031 6.369 21,506,805 6.1407 -1.85%
2018-12-17 0 8.130 8.120 8.130 8.090 8.280 7,879,710 64,221,687 8.1503 6.238 6.231 6.238 6.208 6.354 10,268,964 6.2540 -0.73%
2018-12-14 0 8.190 8.180 8.190 8.160 8.380 10,614,139 87,159,330 8.2116 6.284 6.277 6.284 6.261 6.430 13,832,516 6.3010 -2.62%
2018-12-13 0 8.410 8.400 8.410 8.250 8.440 18,052,078 151,103,888 8.3704 6.453 6.446 6.453 6.330 6.476 23,525,757 6.4229 2.06%
2018-12-12 0 8.240 8.230 8.240 8.170 8.520 19,801,151 164,892,453 8.3274 6.323 6.315 6.323 6.269 6.538 25,805,177 6.3899 1.10%
2018-12-11 0 8.150 8.140 8.150 8.110 8.580 20,751,290 171,046,874 8.2427 6.254 6.246 6.254 6.223 6.584 27,043,414 6.3249 -3.89%
2018-12-10 0 8.480 8.480 8.490 8.320 8.520 13,968,982 117,669,305 8.4236 6.507 6.507 6.515 6.384 6.538 18,204,601 6.4637 0.36%
2018-12-07 0 8.450 8.450 8.460 8.450 8.850 34,634,373 296,127,850 8.5501 6.484 6.484 6.492 6.484 6.791 45,136,070 6.5608 -3.54%
2018-12-06 0 8.760 8.750 8.760 8.630 8.810 27,748,732 242,492,143 8.7389 6.722 6.714 6.722 6.622 6.760 36,162,592 6.7056 -3.20%
2018-12-05 0 9.050 9.040 9.050 8.720 9.080 28,213,372 251,529,163 8.9152 6.944 6.937 6.944 6.691 6.967 36,768,119 6.8410 -0.55%
2018-12-04 0 9.100 9.090 9.100 8.650 9.120 39,968,782 356,237,440 8.9129 6.983 6.975 6.983 6.637 6.998 52,087,957 6.8392 4.36%
2018-12-03 0 8.720 8.720 8.730 8.450 8.770 33,040,244 285,872,593 8.6523 6.691 6.691 6.699 6.484 6.730 43,058,575 6.6392 7.39%
2018-11-30 0 8.120 8.120 8.150 8.090 8.290 14,389,837 117,224,226 8.1463 6.231 6.231 6.254 6.208 6.361 18,753,066 6.2509 -1.34%
2018-11-29 0 8.230 8.220 8.230 8.190 8.490 8,197,029 67,803,323 8.2717 6.315 6.307 6.315 6.284 6.515 10,682,500 6.3471 -0.96%
2018-11-28 0 8.310 8.310 8.350 8.160 8.420 14,802,565 123,034,355 8.3117 6.377 6.377 6.407 6.261 6.461 19,290,940 6.3778 1.09%
2018-11-27 0 8.220 8.210 8.220 8.110 8.320 8,370,456 68,796,070 8.2189 6.307 6.300 6.307 6.223 6.384 10,908,512 6.3066 0.74%
2018-11-26 0 8.160 8.160 8.170 8.100 8.290 13,109,124 107,349,627 8.1889 6.261 6.261 6.269 6.215 6.361 17,084,020 6.2836 0.99%
2018-11-23 0 8.080 8.060 8.080 8.010 8.420 12,988,418 105,227,357 8.1016 6.200 6.185 6.200 6.146 6.461 16,926,714 6.2166 -3.12%
2018-11-22 0 8.340 8.330 8.340 8.270 8.530 10,265,002 85,490,849 8.3284 6.400 6.392 6.400 6.346 6.545 13,377,515 6.3906 -1.88%
2018-11-21 0 8.500 8.490 8.500 8.200 8.510 17,236,000 144,069,526 8.3586 6.522 6.515 6.522 6.292 6.530 22,462,231 6.4139 1.80%
2018-11-20 0 8.350 8.340 8.350 8.310 8.730 17,891,444 151,053,040 8.4428 6.407 6.400 6.407 6.377 6.699 23,316,417 6.4784 -2.91%
2018-11-19 0 8.600 8.590 8.600 8.510 8.770 21,062,522 181,969,363 8.6395 6.599 6.591 6.599 6.530 6.730 27,449,016 6.6294 0.58%
2018-11-16 0 8.550 8.530 8.550 8.170 8.580 23,735,378 200,935,428 8.4657 6.561 6.545 6.561 6.269 6.584 30,932,325 6.4960 2.40%
2018-11-15 0 8.350 8.350 8.360 8.070 8.430 15,682,000 129,774,344 8.2754 6.407 6.407 6.415 6.192 6.469 20,437,034 6.3500 1.95%
2018-11-14 0 8.190 8.180 8.190 8.090 8.300 10,762,200 88,219,061 8.1971 6.284 6.277 6.284 6.208 6.369 14,025,472 6.2899 -0.36%
2018-11-13 0 8.220 8.210 8.220 7.810 8.360 19,801,529 161,801,409 8.1712 6.307 6.300 6.307 5.993 6.415 25,805,670 6.2700 1.36%
2018-11-12 0 8.110 8.100 8.110 7.870 8.190 16,400,300 132,769,135 8.0955 6.223 6.215 6.223 6.039 6.284 21,373,134 6.2120 1.50%
2018-11-09 0 7.990 7.970 7.990 7.910 8.260 23,140,000 186,013,904 8.0386 6.131 6.116 6.131 6.070 6.338 30,156,419 6.1683 -4.31%
2018-11-08 0 8.350 8.340 8.350 8.210 8.550 17,268,400 143,866,146 8.3312 6.407 6.400 6.407 6.300 6.561 22,504,456 6.3928 0.00%
2018-11-07 0 8.350 8.340 8.350 8.210 8.610 18,945,650 158,999,086 8.3924 6.407 6.400 6.407 6.300 6.607 24,690,275 6.4397 -1.53%
2018-11-06 0 8.480 8.470 8.480 8.290 8.640 22,961,216 193,622,554 8.4326 6.507 6.499 6.507 6.361 6.630 29,923,425 6.4706 -0.24%
2018-11-05 0 8.500 8.490 8.500 8.340 8.660 30,780,000 261,368,978 8.4915 6.522 6.515 6.522 6.400 6.645 40,112,989 6.5158 -1.62%
2018-11-02 0 8.640 8.630 8.640 8.500 8.940 54,925,298 476,048,737 8.6672 6.630 6.622 6.630 6.522 6.860 71,579,529 6.6506 2.13%
2018-11-01 0 8.460 8.450 8.460 7.990 8.540 53,127,227 441,368,634 8.3078 6.492 6.484 6.492 6.131 6.553 69,236,254 6.3748 7.22%
2018-10-31 0 7.890 7.870 7.890 7.700 7.970 16,944,008 133,461,228 7.8766 6.054 6.039 6.054 5.908 6.116 22,081,703 6.0440 1.54%
2018-10-30 0 7.770 7.760 7.770 7.360 8.020 37,155,533 288,641,980 7.7685 5.962 5.955 5.962 5.648 6.154 48,421,686 5.9610 2.91%
2018-10-29 0 7.550 7.540 7.550 7.490 7.930 17,985,974 137,038,877 7.6192 5.793 5.786 5.793 5.747 6.085 23,439,610 5.8465 -1.95%
2018-10-26 0 7.700 7.690 7.700 7.570 8.030 22,525,400 174,793,022 7.7598 5.908 5.901 5.908 5.809 6.162 29,355,462 5.9544 -2.53%
2018-10-25 0 7.900 7.900 7.910 7.140 7.900 46,480,573 356,117,999 7.6617 6.062 6.062 6.070 5.479 6.062 60,574,228 5.8790 5.76%
2018-10-24 0 7.470 7.440 7.470 7.280 7.690 38,853,924 292,131,539 7.5187 5.732 5.709 5.732 5.586 5.901 50,635,056 5.7694 2.33%
2018-10-23 0 7.300 7.300 7.310 7.180 7.630 31,548,482 231,379,068 7.3341 5.602 5.602 5.609 5.509 5.855 41,114,487 5.6277 -3.31%
2018-10-22 0 7.550 7.550 7.560 6.680 7.680 70,209,263 518,929,581 7.3912 5.793 5.793 5.801 5.126 5.893 91,497,837 5.6715 14.57%
2018-10-19 0 6.590 6.580 6.590 6.310 6.660 15,780,241 103,218,588 6.5410 5.057 5.049 5.057 4.842 5.110 20,565,063 5.0191 2.97%
2018-10-18 0 6.400 6.390 6.400 6.350 6.600 11,272,076 72,407,435 6.4236 4.911 4.903 4.911 4.873 5.064 14,689,950 4.9290 -1.69%
2018-10-16 0 6.510 6.480 6.510 6.460 6.650 4,468,150 29,075,569 6.5073 4.995 4.972 4.995 4.957 5.103 5,822,965 4.9933 0.46%
2018-10-15 0 6.480 6.470 6.480 6.460 6.690 13,942,255 91,276,962 6.5468 4.972 4.965 4.972 4.957 5.133 18,169,770 5.0236 -2.70%
2018-10-12 0 6.660 6.650 6.660 6.500 6.780 15,573,478 103,716,908 6.6598 5.110 5.103 5.110 4.988 5.203 20,295,606 5.1103 1.68%
2018-10-11 0 6.550 6.540 6.550 6.470 6.840 28,922,310 190,182,157 6.5756 5.026 5.018 5.026 4.965 5.249 37,692,018 5.0457 -6.29%
2018-10-10 0 6.990 6.980 6.990 6.920 7.100 7,293,510 50,910,765 6.9803 5.364 5.356 5.364 5.310 5.448 9,505,019 5.3562 0.43%
2018-10-09 0 6.960 6.960 6.970 6.870 7.050 6,441,200 44,979,280 6.9831 5.341 5.341 5.348 5.272 5.410 8,394,275 5.3583 1.02%
2018-10-08 0 6.890 6.880 6.890 6.830 7.120 10,481,907 72,998,645 6.9643 5.287 5.279 5.287 5.241 5.463 13,660,189 5.3439 -0.58%
2018-10-05 0 6.930 6.920 6.930 6.890 6.980 5,402,646 37,434,873 6.9290 5.318 5.310 5.318 5.287 5.356 7,040,815 5.3168 -0.57%
2018-10-04 0 6.970 6.960 6.970 6.910 7.050 7,112,800 49,419,540 6.9480 5.348 5.341 5.348 5.302 5.410 9,269,515 5.3314 -1.69%
2018-10-03 0 7.090 7.080 7.090 6.900 7.210 7,302,304 51,769,176 7.0894 5.440 5.433 5.440 5.295 5.532 9,516,480 5.4400 1.29%
2018-10-02 0 7.000 7.000 7.010 6.890 7.090 11,806,800 82,383,882 6.9777 5.371 5.371 5.379 5.287 5.440 15,386,811 5.3542 -1.69%
2018-09-28 0 7.120 7.120 7.130 7.090 7.300 10,158,000 72,638,782 7.1509 5.463 5.463 5.471 5.440 5.602 13,238,068 5.4871 -1.39%
2018-09-27 0 7.220 7.210 7.220 7.200 7.650 10,162,000 74,359,586 7.3174 5.540 5.532 5.540 5.525 5.870 13,243,281 5.6149 -3.86%
2018-09-26 0 7.510 7.500 7.510 7.360 7.630 14,792,800 111,258,700 7.5211 5.763 5.755 5.763 5.648 5.855 19,278,214 5.7712 2.60%
2018-09-24 0 7.320 7.310 7.320 7.190 7.590 12,120,056 88,540,715 7.3053 5.617 5.609 5.617 5.517 5.824 15,795,051 5.6056 -2.53%
2018-09-21 0 7.510 7.510 7.520 7.350 7.610 51,260,158 385,039,488 7.5115 5.763 5.763 5.770 5.640 5.839 66,803,059 5.7638 1.90%
2018-09-20 0 7.370 7.360 7.370 7.330 7.570 15,587,187 115,890,211 7.4350 5.655 5.648 5.655 5.625 5.809 20,313,472 5.7051 -0.81%
2018-09-19 0 7.430 7.430 7.440 7.110 7.440 18,353,725 134,877,468 7.3488 5.701 5.701 5.709 5.456 5.709 23,918,869 5.6390 3.34%
2018-09-18 0 7.190 7.190 7.200 6.960 7.300 17,497,512 125,381,862 7.1657 5.517 5.517 5.525 5.341 5.602 22,803,038 5.4985 1.27%
2018-09-17 0 7.100 7.090 7.100 6.970 7.150 11,940,400 84,376,956 7.0665 5.448 5.440 5.448 5.348 5.486 15,560,921 5.4224 -0.28%
2018-09-14 0 7.120 7.110 7.120 6.910 7.130 12,507,428 88,236,153 7.0547 5.463 5.456 5.463 5.302 5.471 16,299,881 5.4133 0.85%
2018-09-13 0 7.060 7.050 7.060 6.730 7.060 23,852,582 166,197,465 6.9677 5.417 5.410 5.417 5.164 5.417 31,085,067 5.3465 5.69%
2018-09-12 0 6.680 6.680 6.690 6.640 6.790 14,099,810 94,292,401 6.6875 5.126 5.126 5.133 5.095 5.210 18,375,098 5.1315 -0.30%
2018-09-11 0 6.700 6.700 6.710 6.600 6.830 14,772,069 99,445,053 6.7320 5.141 5.141 5.149 5.064 5.241 19,251,197 5.1657 0.45%
2018-09-10 0 6.670 6.670 6.680 6.610 6.920 20,145,848 134,730,056 6.6877 5.118 5.118 5.126 5.072 5.310 26,254,392 5.1317 -3.33%
2018-09-07 0 6.900 6.890 6.900 6.780 7.030 23,310,109 161,204,345 6.9156 5.295 5.287 5.295 5.203 5.394 30,378,108 5.3066 0.58%
2018-09-06 0 6.860 6.850 6.860 6.780 6.940 10,810,620 73,982,367 6.8435 5.264 5.256 5.264 5.203 5.325 14,088,573 5.2512 -0.58%
2018-09-05 0 6.900 6.890 6.900 6.850 7.020 13,310,069 92,027,900 6.9142 5.295 5.287 5.295 5.256 5.387 17,345,895 5.3055 -1.15%
2018-09-04 0 6.980 6.970 6.980 6.840 7.010 8,645,450 60,015,571 6.9419 5.356 5.348 5.356 5.249 5.379 11,266,889 5.3267 1.90%
2018-09-03 0 6.850 6.850 6.860 6.810 6.890 7,219,924 49,442,943 6.8481 5.256 5.256 5.264 5.226 5.287 9,409,121 5.2548 -1.30%
2018-08-31 0 6.940 6.930 6.940 6.820 7.050 20,684,883 143,322,206 6.9288 5.325 5.318 5.325 5.233 5.410 26,956,871 5.3167 -1.14%
2018-08-30 0 7.020 7.010 7.020 7.000 7.350 15,574,040 110,797,481 7.1142 5.387 5.379 5.387 5.371 5.640 20,296,339 5.4590 -3.70%
2018-08-29 0 7.290 7.290 7.300 7.280 7.430 5,330,800 39,118,804 7.3383 5.594 5.594 5.602 5.586 5.701 6,947,184 5.6309 -2.15%
2018-08-28 0 7.450 7.450 7.460 7.410 7.600 8,605,159 64,492,431 7.4946 5.717 5.717 5.724 5.686 5.832 11,214,381 5.7509 0.00%
2018-08-27 0 7.450 7.450 7.460 7.150 7.480 10,165,690 75,163,344 7.3938 5.717 5.717 5.724 5.486 5.740 13,248,090 5.6735 4.78%
2018-08-24 0 7.110 7.100 7.110 7.080 7.240 6,411,071 45,851,914 7.1520 5.456 5.448 5.456 5.433 5.555 8,355,010 5.4880 -1.66%
2018-08-23 0 7.230 7.200 7.230 7.170 7.290 9,219,586 66,566,899 7.2202 5.548 5.525 5.548 5.502 5.594 12,015,112 5.5403 -0.14%
2018-08-22 0 7.240 7.220 7.240 7.090 7.270 11,125,971 80,014,510 7.1917 5.555 5.540 5.555 5.440 5.579 14,499,544 5.5184 1.26%
2018-08-21 0 7.150 7.140 7.150 7.020 7.210 15,493,095 110,483,544 7.1311 5.486 5.479 5.486 5.387 5.532 20,190,850 5.4720 1.27%
2018-08-20 0 7.060 7.060 7.070 6.960 7.100 14,294,000 100,555,576 7.0348 5.417 5.417 5.425 5.341 5.448 18,628,170 5.3980 0.71%
2018-08-17 0 7.010 7.000 7.010 6.980 7.200 16,782,445 117,914,012 7.0260 5.379 5.371 5.379 5.356 5.525 21,871,151 5.3913 -1.41%
2018-08-16 0 7.110 7.080 7.110 6.980 7.160 11,360,123 80,272,101 7.0661 5.456 5.433 5.456 5.356 5.494 14,804,694 5.4221 0.71%
2018-08-15 0 7.060 7.060 7.070 7.050 7.310 17,165,858 122,585,504 7.1412 5.417 5.417 5.425 5.410 5.609 22,370,821 5.4797 -3.42%
2018-08-14 0 7.310 7.290 7.310 7.200 7.340 7,562,400 54,919,958 7.2622 5.609 5.594 5.609 5.525 5.632 9,855,441 5.5726 0.14%
2018-08-13 0 7.300 7.290 7.300 7.200 7.430 12,231,581 89,141,779 7.2878 5.602 5.594 5.602 5.525 5.701 15,940,392 5.5922 -2.54%
2018-08-10 0 7.490 7.480 7.490 7.450 7.690 8,818,006 66,927,835 7.5899 5.747 5.740 5.747 5.717 5.901 11,491,767 5.8240 -0.13%
2018-08-09 0 7.500 7.490 7.500 7.190 7.540 10,019,982 74,722,241 7.4573 5.755 5.747 5.755 5.517 5.786 13,058,201 5.7222 3.45%
2018-08-08 0 7.250 7.240 7.250 7.220 7.320 5,887,600 42,777,352 7.2657 5.563 5.555 5.563 5.540 5.617 7,672,815 5.5752 0.14%
2018-08-07 0 7.240 7.240 7.250 7.140 7.320 14,668,171 106,053,686 7.2302 5.555 5.555 5.563 5.479 5.617 19,115,796 5.5480 0.70%
2018-08-06 0 7.190 7.180 7.190 7.150 7.450 11,917,462 86,350,833 7.2457 5.517 5.509 5.517 5.486 5.717 15,531,027 5.5599 -2.31%
2018-08-03 0 7.360 7.350 7.360 7.310 7.540 7,027,548 51,893,556 7.3843 5.648 5.640 5.648 5.609 5.786 9,158,413 5.6662 -1.60%
2018-08-02 0 7.480 7.470 7.480 7.370 7.680 15,104,461 112,866,617 7.4724 5.740 5.732 5.740 5.655 5.893 19,684,376 5.7338 -3.11%
2018-08-01 0 7.720 7.720 7.730 7.660 8.070 10,421,200 81,403,524 7.8113 5.924 5.924 5.931 5.878 6.192 13,581,075 5.9939 -2.53%
2018-07-31 0 7.920 7.910 7.920 7.870 7.950 6,626,797 52,410,504 7.9089 6.077 6.070 6.077 6.039 6.100 8,636,148 6.0687 -0.38%
2018-07-30 0 7.950 7.940 7.950 7.850 8.120 5,702,938 45,299,487 7.9432 6.100 6.093 6.100 6.024 6.231 7,432,160 6.0951 -0.50%
2018-07-27 0 7.990 7.980 7.990 7.830 8.010 6,834,400 54,307,397 7.9462 6.131 6.123 6.131 6.008 6.146 8,906,700 6.0974 0.38%
2018-07-26 0 7.960 7.950 7.960 7.900 8.190 8,058,900 64,462,560 7.9989 6.108 6.100 6.108 6.062 6.284 10,502,488 6.1378 -1.12%
2018-07-25 0 8.050 8.050 8.060 7.950 8.060 10,595,915 84,994,304 8.0214 6.177 6.177 6.185 6.100 6.185 13,808,766 6.1551 0.12%
2018-07-24 0 8.040 8.040 8.060 7.840 8.160 17,568,400 141,742,702 8.0680 6.169 6.169 6.185 6.016 6.261 22,895,420 6.1909 2.16%
2018-07-23 0 7.870 7.870 7.890 7.640 7.910 8,558,462 66,817,962 7.8072 6.039 6.039 6.054 5.862 6.070 11,153,525 5.9907 0.25%
2018-07-20 0 7.850 7.850 7.860 7.590 7.900 8,680,460 67,660,407 7.7946 6.024 6.024 6.031 5.824 6.062 11,312,515 5.9810 0.51%
2018-07-19 0 7.810 7.800 7.810 7.780 7.920 5,781,250 45,299,415 7.8356 5.993 5.985 5.993 5.970 6.077 7,534,218 6.0125 0.00%
2018-07-18 0 7.810 7.810 7.820 7.700 7.920 9,323,485 73,094,091 7.8398 5.993 5.993 6.001 5.908 6.077 12,150,515 6.0157 0.90%
2018-07-17 0 7.740 7.740 7.750 7.630 7.770 17,930,174 138,283,065 7.7123 5.939 5.939 5.947 5.855 5.962 23,366,890 5.9179 -0.26%
2018-07-16 0 7.760 7.750 7.760 7.600 7.850 6,407,600 49,348,746 7.7016 5.955 5.947 5.955 5.832 6.024 8,350,487 5.9097 -0.89%
2018-07-13 0 7.830 7.820 7.830 7.740 7.900 9,222,867 72,014,655 7.8083 6.008 6.001 6.008 5.939 6.062 12,019,388 5.9915 -0.38%
2018-07-12 0 7.860 7.860 7.870 7.480 7.910 13,615,141 106,857,056 7.8484 6.031 6.031 6.039 5.740 6.070 17,743,470 6.0223 3.42%
2018-07-11 0 7.600 7.590 7.600 7.430 7.660 10,874,692 82,362,055 7.5737 5.832 5.824 5.832 5.701 5.878 14,172,073 5.8116 -1.04%
2018-07-10 0 7.680 7.680 7.690 7.610 7.780 7,808,825 59,870,739 7.6671 5.893 5.893 5.901 5.839 5.970 10,176,586 5.8832 0.00%
2018-07-09 0 7.680 7.670 7.680 7.460 7.720 12,079,600 92,067,880 7.6218 5.893 5.885 5.893 5.724 5.924 15,742,328 5.8484 4.21%
2018-07-06 0 7.370 7.360 7.370 7.220 7.520 13,897,947 102,481,694 7.3739 5.655 5.648 5.655 5.540 5.770 18,112,027 5.6582 -0.27%
2018-07-05 0 7.390 7.380 7.390 7.300 7.570 11,010,623 81,648,883 7.4155 5.671 5.663 5.671 5.602 5.809 14,349,220 5.6901 -1.06%
2018-07-04 0 7.750 7.740 7.750 7.680 7.880 6,550,273 50,765,676 7.7502 5.731 5.724 5.731 5.679 5.827 8,857,533 5.7314 -1.65%
2018-07-03 0 7.880 7.860 7.880 7.670 7.900 18,424,000 143,656,093 7.7972 5.827 5.813 5.827 5.672 5.842 24,913,646 5.7662 -0.63%
2018-06-29 0 7.930 7.930 7.940 7.730 8.000 17,708,612 139,899,212 7.9001 5.864 5.864 5.872 5.716 5.916 23,946,271 5.8422 2.19%
2018-06-28 0 7.760 7.760 7.770 7.740 7.940 16,810,255 131,327,354 7.8123 5.739 5.739 5.746 5.724 5.872 22,731,478 5.7773 0.26%
2018-06-27 0 7.740 7.730 7.740 7.690 8.170 28,840,066 226,462,069 7.8523 5.724 5.716 5.724 5.687 6.042 38,998,654 5.8069 -4.56%
2018-06-26 0 8.110 8.100 8.110 8.020 8.300 17,142,669 138,827,011 8.0983 5.997 5.990 5.997 5.931 6.138 23,180,981 5.9888 -0.25%
2018-06-25 0 8.130 8.120 8.130 8.060 8.410 12,900,710 105,326,697 8.1644 6.012 6.005 6.012 5.960 6.219 17,444,839 6.0377 -2.52%
2018-06-22 0 8.340 8.340 8.350 8.090 8.390 17,890,778 148,283,330 8.2883 6.168 6.168 6.175 5.983 6.205 24,192,603 6.1293 1.58%
2018-06-21 0 8.210 8.210 8.220 8.210 8.720 25,987,800 218,831,906 8.4206 6.071 6.071 6.079 6.071 6.449 35,141,709 6.2271 -3.07%
2018-06-20 0 8.470 8.460 8.470 8.380 8.620 28,745,296 244,195,840 8.4952 6.264 6.256 6.264 6.197 6.375 38,870,502 6.2823 -1.28%
2018-06-19 0 8.580 8.570 8.580 8.420 9.160 40,309,916 348,786,445 8.6526 6.345 6.338 6.345 6.227 6.774 54,508,629 6.3987 -6.23%
2018-06-15 0 9.150 9.140 9.150 9.090 9.430 28,738,992 264,458,634 9.2021 6.767 6.759 6.767 6.722 6.974 38,861,977 6.8051 -3.07%
2018-06-14 0 9.440 9.440 9.450 9.340 9.580 12,473,482 117,758,321 9.4407 6.981 6.981 6.988 6.907 7.085 16,867,125 6.9815 -0.84%
2018-06-13 0 9.520 9.510 9.520 9.480 9.640 10,116,582 96,418,729 9.5308 7.040 7.033 7.040 7.011 7.129 13,680,034 7.0481 -1.65%
2018-06-12 0 9.680 9.670 9.680 9.570 9.730 9,531,209 92,184,034 9.6718 7.158 7.151 7.158 7.077 7.195 12,888,470 7.1524 -0.21%
2018-06-11 0 9.700 9.700 9.710 9.500 9.780 13,591,552 130,992,063 9.6378 7.173 7.173 7.181 7.025 7.232 18,379,023 7.1273 -0.72%
2018-06-08 0 9.770 9.760 9.770 9.680 10.02 9,055,694 88,757,952 9.8013 7.225 7.218 7.225 7.158 7.410 12,245,460 7.2482 -2.20%
2018-06-07 0 9.990 9.990 10.00 9.920 10.06 9,627,770 96,179,784 9.9898 7.388 7.388 7.395 7.336 7.440 13,019,043 7.3876 1.01%
2018-06-06 0 9.890 9.890 9.900 9.850 9.980 6,771,526 66,981,642 9.8917 7.314 7.314 7.321 7.284 7.380 9,156,720 7.3150 -0.40%
2018-06-05 0 9.930 9.920 9.930 9.800 10.00 9,142,080 90,401,168 9.8885 7.343 7.336 7.343 7.247 7.395 12,362,274 7.3127 -0.60%
2018-06-04 0 9.990 9.980 9.990 9.650 10.04 48,958,642 480,770,897 9.8199 7.388 7.380 7.388 7.136 7.425 66,203,771 7.2620 2.04%
2018-06-01 0 9.790 9.780 9.790 9.720 9.980 21,389,796 209,674,244 9.8025 7.240 7.232 7.240 7.188 7.380 28,924,110 7.2491 -0.31%
2018-05-31 0 9.820 9.810 9.820 9.440 9.820 20,320,491 198,014,562 9.7446 7.262 7.255 7.262 6.981 7.262 27,478,155 7.2063 3.15%
2018-05-30 0 9.520 9.520 9.530 9.450 9.750 16,036,552 152,696,691 9.5218 7.040 7.040 7.048 6.988 7.210 21,685,246 7.0415 -2.66%
2018-05-29 0 9.780 9.770 9.780 9.720 9.930 13,775,007 134,684,561 9.7775 7.232 7.225 7.232 7.188 7.343 18,627,098 7.2306 -1.81%
2018-05-28 0 9.960 9.950 9.960 9.880 10.06 9,045,545 90,046,338 9.9548 7.366 7.358 7.366 7.306 7.440 12,231,736 7.3617 0.30%
2018-05-25 0 9.930 9.930 9.950 9.920 10.10 16,427,600 163,913,330 9.9779 7.343 7.343 7.358 7.336 7.469 22,214,037 7.3788 -1.49%
2018-05-24 0 10.08 10.08 10.10 9.980 10.16 19,521,120 196,431,526 10.063 7.454 7.454 7.469 7.380 7.513 26,397,214 7.4414 -0.20%
2018-05-23 0 10.10 10.10 10.12 10.06 10.48 20,199,921 205,721,619 10.184 7.469 7.469 7.484 7.440 7.750 27,315,115 7.5314 -3.63%
2018-05-21 0 10.48 10.48 10.50 10.42 10.74 12,682,996 133,418,676 10.520 7.750 7.750 7.765 7.706 7.942 17,150,438 7.7793 -0.95%
2018-05-18 0 10.58 10.58 10.60 10.54 10.68 6,384,901 67,737,161 10.609 7.824 7.824 7.839 7.794 7.898 8,633,910 7.8455 -0.19%
2018-05-17 0 10.60 10.60 10.62 10.54 10.80 6,968,129 73,979,926 10.617 7.839 7.839 7.854 7.794 7.987 9,422,574 7.8514 -1.67%
2018-05-16 0 10.78 10.76 10.78 10.60 10.80 5,736,376 61,577,038 10.735 7.972 7.957 7.972 7.839 7.987 7,756,950 7.9383 0.19%
2018-05-15 0 10.76 10.76 10.78 10.70 10.88 6,009,899 64,669,058 10.760 7.957 7.957 7.972 7.913 8.046 8,126,818 7.9575 -0.37%
2018-05-14 0 10.80 10.78 10.80 10.58 10.88 12,027,730 129,190,500 10.741 7.987 7.972 7.987 7.824 8.046 16,264,362 7.9432 2.08%
2018-05-11 0 10.58 10.56 10.58 10.50 10.68 7,218,532 76,345,986 10.576 7.824 7.809 7.824 7.765 7.898 9,761,178 7.8214 0.57%
2018-05-10 0 10.52 10.52 10.54 10.44 10.58 4,647,000 48,788,496 10.499 7.780 7.780 7.794 7.721 7.824 6,283,853 7.7641 0.00%
2018-05-09 0 10.52 10.50 10.52 10.44 10.58 3,339,604 35,117,538 10.516 7.780 7.765 7.780 7.721 7.824 4,515,942 7.7763 0.00%
2018-05-08 0 10.52 10.52 10.56 10.48 10.64 6,541,934 68,986,402 10.545 7.780 7.780 7.809 7.750 7.868 8,846,256 7.7984 0.19%
2018-05-07 0 10.50 10.48 10.50 10.28 10.54 7,376,400 77,118,104 10.455 7.765 7.750 7.765 7.602 7.794 9,974,654 7.7314 1.16%
2018-05-04 0 10.38 10.36 10.38 10.34 10.62 8,650,800 90,396,212 10.450 7.676 7.661 7.676 7.647 7.854 11,697,947 7.7275 -1.89%
2018-05-03 0 10.58 10.56 10.58 10.48 10.72 10,330,415 109,326,975 10.583 7.824 7.809 7.824 7.750 7.928 13,969,187 7.8263 -1.67%
2018-05-02 0 10.76 10.76 10.78 10.60 10.84 11,275,968 120,764,792 10.710 7.957 7.957 7.972 7.839 8.016 15,247,800 7.9201 -0.37%
2018-04-30 0 10.80 10.78 10.80 10.58 10.88 16,571,379 178,952,704 10.799 7.987 7.972 7.987 7.824 8.046 22,408,460 7.9859 3.05%
2018-04-27 0 10.48 10.48 10.50 10.36 10.52 4,688,160 48,971,273 10.446 7.750 7.750 7.765 7.661 7.780 6,339,511 7.7248 0.96%
2018-04-26 0 10.38 10.38 10.40 10.30 10.66 6,162,800 64,278,380 10.430 7.676 7.676 7.691 7.617 7.883 8,333,577 7.7132 -1.14%
2018-04-25 0 10.50 10.48 10.50 10.48 10.76 7,172,600 75,684,696 10.552 7.765 7.750 7.765 7.750 7.957 9,699,067 7.8033 -1.69%
2018-04-24 0 10.68 10.66 10.68 10.46 10.72 6,298,722 66,935,681 10.627 7.898 7.883 7.898 7.735 7.928 8,517,376 7.8587 1.91%
2018-04-23 0 10.48 10.48 10.50 10.38 10.64 5,699,313 59,708,398 10.476 7.750 7.750 7.765 7.676 7.868 7,706,832 7.7475 -0.38%
2018-04-20 0 10.52 10.50 10.52 10.46 10.78 7,947,256 84,237,450 10.600 7.780 7.765 7.780 7.735 7.972 10,746,587 7.8385 -2.23%
2018-04-19 0 10.76 10.74 10.76 10.54 10.86 6,994,288 75,211,689 10.753 7.957 7.942 7.957 7.794 8.031 9,457,947 7.9522 1.70%
2018-04-18 0 10.58 10.56 10.58 10.42 10.72 7,018,578 74,169,913 10.568 7.824 7.809 7.824 7.706 7.928 9,490,793 7.8149 0.95%
2018-04-17 0 10.48 10.46 10.48 10.38 10.72 6,888,355 72,440,493 10.516 7.750 7.735 7.750 7.676 7.928 9,314,700 7.7770 -1.13%
2018-04-16 0 10.60 10.58 10.60 10.50 10.88 5,272,594 55,968,583 10.615 7.839 7.824 7.839 7.765 8.046 7,129,806 7.8499 -2.57%
2018-04-13 0 10.88 10.86 10.88 10.80 10.98 7,483,939 81,409,396 10.878 8.046 8.031 8.046 7.987 8.120 10,120,072 8.0443 0.37%
2018-04-12 0 10.84 10.82 10.84 10.76 10.92 6,282,666 68,038,864 10.830 8.016 8.002 8.016 7.957 8.075 8,495,664 8.0087 -0.37%
2018-04-11 0 10.88 10.86 10.88 10.82 10.98 6,414,801 69,890,848 10.895 8.046 8.031 8.046 8.002 8.120 8,674,342 8.0572 -0.37%
2018-04-10 0 10.92 10.90 10.92 10.56 10.96 11,081,325 120,500,778 10.874 8.075 8.061 8.075 7.809 8.105 14,984,597 8.0416 2.63%
2018-04-09 0 10.64 10.62 10.64 10.34 10.68 8,459,049 89,500,224 10.580 7.868 7.854 7.868 7.647 7.898 11,438,654 7.8244 2.90%
2018-04-06 0 10.34 10.34 10.36 10.28 10.48 4,013,711 41,589,217 10.362 7.647 7.647 7.661 7.602 7.750 5,427,495 7.6627 0.58%
2018-04-04 0 10.28 10.28 10.30 10.28 10.62 7,593,921 79,309,903 10.444 7.602 7.602 7.617 7.602 7.854 10,268,794 7.7234 -1.91%
2018-04-03 0 10.48 10.48 10.50 10.32 10.56 12,168,232 127,583,765 10.485 7.750 7.750 7.765 7.632 7.809 16,454,354 7.7538 0.96%
2018-03-29 0 10.38 10.36 10.38 10.28 10.54 10,417,316 107,948,990 10.363 7.676 7.661 7.676 7.602 7.794 14,086,698 7.6632 -0.57%
2018-03-28 0 10.44 10.42 10.44 10.40 10.66 7,182,832 75,433,354 10.502 7.721 7.706 7.721 7.691 7.883 9,712,903 7.7663 -2.43%
2018-03-27 0 10.70 10.68 10.70 10.56 10.76 10,756,444 114,913,122 10.683 7.913 7.898 7.913 7.809 7.957 14,545,280 7.9004 1.71%
2018-03-26 0 10.52 10.52 10.54 10.28 10.70 13,883,832 144,658,589 10.419 7.780 7.780 7.794 7.602 7.913 18,774,255 7.7052 -0.38%
2018-03-23 0 10.56 10.54 10.56 10.32 10.76 18,833,601 198,245,730 10.526 7.809 7.794 7.809 7.632 7.957 25,467,524 7.7843 -2.58%
2018-03-22 0 10.84 10.84 10.86 10.72 11.02 8,093,314 87,940,536 10.866 8.016 8.016 8.031 7.928 8.149 10,944,092 8.0354 0.00%
2018-03-21 0 10.84 10.84 10.86 10.82 11.12 7,249,193 79,341,490 10.945 8.016 8.016 8.031 8.002 8.223 9,802,639 8.0939 -0.55%
2018-03-20 0 10.90 10.90 10.92 10.80 11.00 8,072,400 87,788,656 10.875 8.061 8.061 8.075 7.987 8.135 10,915,812 8.0423 -0.55%
2018-03-19 0 10.96 10.94 10.96 10.90 11.06 6,203,294 68,095,671 10.977 8.105 8.090 8.105 8.061 8.179 8,388,334 8.1179 -0.36%
2018-03-16 0 11.00 11.00 11.02 11.00 11.14 15,133,146 166,829,947 11.024 8.135 8.135 8.149 8.135 8.238 20,463,626 8.1525 -1.08%
2018-03-15 0 11.12 11.10 11.12 11.02 11.16 5,180,016 57,469,965 11.095 8.223 8.209 8.223 8.149 8.253 7,004,618 8.2046 -0.36%
2018-03-14 0 11.16 11.14 11.16 11.08 11.18 4,536,436 50,469,024 11.125 8.253 8.238 8.253 8.194 8.268 6,134,344 8.2273 -0.36%
2018-03-13 0 11.20 11.18 11.20 11.10 11.32 10,003,763 111,844,868 11.180 8.283 8.268 8.283 8.209 8.371 13,527,476 8.2680 -0.88%
2018-03-12 0 11.30 11.30 11.32 11.20 11.38 14,423,618 162,979,555 11.300 8.357 8.357 8.371 8.283 8.416 19,504,175 8.3561 1.07%
2018-03-09 0 11.18 11.16 11.18 11.08 11.22 9,013,134 100,483,703 11.149 8.268 8.253 8.268 8.194 8.297 12,187,909 8.2445 0.90%
2018-03-08 0 11.08 11.08 11.10 11.04 11.16 7,956,000 88,304,092 11.099 8.194 8.194 8.209 8.164 8.253 10,758,411 8.2079 0.18%
2018-03-07 0 11.06 11.04 11.06 10.98 11.24 9,393,843 103,939,126 11.065 8.179 8.164 8.179 8.120 8.312 12,702,718 8.1824 -1.43%
2018-03-06 0 11.22 11.22 11.24 11.10 11.36 12,394,000 139,161,624 11.228 8.297 8.297 8.312 8.209 8.401 16,759,647 8.3034 2.75%
2018-03-05 0 10.92 10.90 10.92 10.90 11.12 9,588,000 105,156,168 10.968 8.075 8.061 8.075 8.061 8.223 12,965,265 8.1106 -1.44%
2018-03-02 0 11.08 11.06 11.08 10.98 11.14 16,892,800 186,638,424 11.048 8.194 8.179 8.194 8.120 8.238 22,843,098 8.1705 -1.42%
2018-03-01 0 11.24 11.22 11.24 10.92 11.28 6,785,773 75,811,589 11.172 8.312 8.297 8.312 8.075 8.342 9,175,985 8.2620 0.36%
2018-02-28 0 11.20 11.18 11.20 11.10 11.42 9,929,565 111,343,788 11.213 8.283 8.268 8.283 8.209 8.445 13,427,142 8.2924 -2.27%
2018-02-27 0 11.46 11.46 11.48 11.28 11.64 11,237,049 128,576,579 11.442 8.475 8.475 8.490 8.342 8.608 15,195,173 8.4617 -0.35%
2018-02-26 0 11.50 11.48 11.50 11.40 11.56 10,392,600 119,410,068 11.490 8.504 8.490 8.504 8.430 8.549 14,053,276 8.4970 0.52%
2018-02-23 0 11.44 11.42 11.44 11.24 11.46 8,298,950 94,442,499 11.380 8.460 8.445 8.460 8.312 8.475 11,222,161 8.4157 2.14%
2018-02-22 0 11.20 11.18 11.20 11.10 11.30 8,554,189 95,663,290 11.183 8.283 8.268 8.283 8.209 8.357 11,567,306 8.2701 -0.71%
2018-02-21 0 11.28 11.28 11.30 11.10 11.38 7,263,595 81,995,560 11.289 8.342 8.342 8.357 8.209 8.416 9,822,114 8.3481 1.08%
2018-02-20 0 11.16 11.16 11.18 11.06 11.32 5,288,040 59,078,979 11.172 8.253 8.253 8.268 8.179 8.371 7,150,692 8.2620 -0.18%
2018-02-15 0 11.18 11.18 11.22 11.06 11.28 9,551,204 106,806,690 11.183 8.268 8.268 8.297 8.179 8.342 12,915,508 8.2696 0.90%
2018-02-14 0 11.08 11.08 11.12 10.94 11.20 7,285,014 80,637,238 11.069 8.194 8.194 8.223 8.090 8.283 9,851,078 8.1856 0.73%
2018-02-13 0 11.00 11.00 11.02 10.94 11.40 15,470,504 172,295,665 11.137 8.135 8.135 8.149 8.090 8.430 20,919,814 8.2360 0.00%
2018-02-12 0 11.00 10.98 11.00 10.96 11.20 19,693,704 217,956,320 11.067 8.135 8.120 8.135 8.105 8.283 26,630,589 8.1844 0.73%
2018-02-09 0 10.92 10.90 10.92 10.82 11.36 35,205,640 387,245,871 11.000 8.075 8.061 8.075 8.002 8.401 47,606,429 8.1343 -4.88%
2018-02-08 0 11.48 11.48 11.50 11.36 11.82 22,893,253 264,720,169 11.563 8.490 8.490 8.504 8.401 8.741 30,957,143 8.5512 -1.37%
2018-02-07 0 11.64 11.62 11.64 11.60 12.06 27,313,867 321,090,907 11.756 8.608 8.593 8.608 8.578 8.919 36,934,868 8.6934 -1.19%
2018-02-06 0 11.78 11.76 11.78 11.70 12.18 49,835,912 590,960,004 11.858 8.711 8.697 8.711 8.652 9.007 67,390,049 8.7692 -4.85%
2018-02-05 0 12.38 12.38 12.42 12.16 12.52 17,223,537 212,502,008 12.338 9.155 9.155 9.185 8.992 9.259 23,290,333 9.1240 -1.43%
2018-02-02 0 12.56 12.56 12.58 12.34 12.72 24,976,771 314,088,426 12.575 9.288 9.288 9.303 9.126 9.407 33,774,557 9.2996 -0.16%
2018-02-01 0 12.58 12.58 12.60 12.56 12.88 18,965,245 240,337,034 12.673 9.303 9.303 9.318 9.288 9.525 25,645,538 9.3715 -1.56%
2018-01-31 0 12.78 12.76 12.78 12.54 12.94 20,587,914 261,730,795 12.713 9.451 9.436 9.451 9.274 9.569 27,839,774 9.4013 0.00%
2018-01-30 0 12.78 12.78 12.80 12.70 13.12 21,665,273 278,832,106 12.870 9.451 9.451 9.466 9.392 9.702 29,296,621 9.5176 -0.62%
2018-01-29 0 12.86 12.86 12.88 12.84 13.42 23,060,244 300,749,299 13.042 9.510 9.510 9.525 9.495 9.924 31,182,955 9.6447 -3.16%
2018-01-26 0 13.28 13.26 13.28 13.02 13.40 20,587,246 272,725,409 13.247 9.821 9.806 9.821 9.628 9.909 27,838,871 9.7966 2.00%
2018-01-25 0 13.02 13.02 13.04 13.02 13.50 31,840,326 420,507,172 13.207 9.628 9.628 9.643 9.628 9.983 43,055,721 9.7666 -3.56%
2018-01-24 0 13.50 13.50 13.52 12.82 13.58 63,097,211 837,473,155 13.273 9.983 9.983 9.998 9.481 10.04 85,322,491 9.8154 4.33%
2018-01-23 0 12.94 12.92 12.94 12.78 13.00 20,038,936 258,075,409 12.879 9.569 9.555 9.569 9.451 9.614 27,097,425 9.5240 0.62%
2018-01-22 0 12.86 12.84 12.86 12.76 13.02 16,647,921 214,759,607 12.900 9.510 9.495 9.510 9.436 9.628 22,511,963 9.5398 0.16%
2018-01-19 0 12.84 12.84 12.86 12.72 13.06 25,733,600 332,496,744 12.921 9.495 9.495 9.510 9.407 9.658 34,797,970 9.5551 0.94%
2018-01-18 0 12.72 12.72 12.76 12.60 13.00 32,996,155 422,581,523 12.807 9.407 9.407 9.436 9.318 9.614 44,618,678 9.4710 0.16%
2018-01-17 0 12.70 12.70 12.72 12.18 12.74 47,512,271 597,125,657 12.568 9.392 9.392 9.407 9.007 9.421 64,247,932 9.2941 4.44%
2018-01-16 0 12.16 12.16 12.18 11.90 12.22 15,978,022 193,237,644 12.094 8.992 8.992 9.007 8.800 9.037 21,606,100 8.9437 2.36%
2018-01-15 0 11.88 11.88 11.90 11.86 12.12 14,412,000 172,600,412 11.976 8.785 8.785 8.800 8.771 8.963 19,488,464 8.8565 -1.16%
2018-01-12 0 12.02 12.02 12.04 12.00 12.14 9,090,000 109,450,028 12.041 8.889 8.889 8.904 8.874 8.978 12,291,850 8.9043 -0.17%
2018-01-11 0 12.04 12.02 12.04 11.94 12.10 7,203,449 86,452,099 12.002 8.904 8.889 8.904 8.830 8.948 9,740,783 8.8753 -0.50%
2018-01-10 0 12.10 12.10 12.12 12.04 12.20 16,372,920 198,471,952 12.122 8.948 8.948 8.963 8.904 9.022 22,140,096 8.9644 0.00%
2018-01-09 0 12.10 12.08 12.10 12.00 12.26 7,023,501 85,000,592 12.102 8.948 8.933 8.948 8.874 9.066 9,497,450 8.9498 0.00%
2018-01-08 0 12.10 12.10 12.12 11.88 12.26 20,986,176 254,554,924 12.130 8.948 8.948 8.963 8.785 9.066 28,378,320 8.9700 1.51%
2018-01-05 0 11.92 11.92 11.94 11.78 11.96 14,830,174 176,656,046 11.912 8.815 8.815 8.830 8.711 8.845 20,053,935 8.8090 0.51%
2018-01-04 0 11.86 11.84 11.86 11.76 11.96 10,596,934 125,529,640 11.846 8.771 8.756 8.771 8.697 8.845 14,329,584 8.7602 0.68%
2018-01-03 0 11.78 11.76 11.78 11.60 11.94 16,831,753 198,868,064 11.815 8.711 8.697 8.711 8.578 8.830 22,760,548 8.7374 0.51%
2018-01-02 0 11.72 11.72 11.74 11.40 11.88 23,783,927 278,941,624 11.728 8.667 8.667 8.682 8.430 8.785 32,161,547 8.6731 3.35%
2017-12-29 0 11.34 11.34 11.36 11.28 11.44 9,673,715 109,595,673 11.329 8.386 8.386 8.401 8.342 8.460 13,081,172 8.3781 -0.53%
2017-12-28 0 11.40 11.38 11.42 11.28 11.48 14,261,865 161,857,718 11.349 8.430 8.416 8.445 8.342 8.490 19,285,446 8.3927 0.00%
2017-12-27 0 11.40 11.38 11.40 11.22 11.46 15,018,092 171,224,594 11.401 8.430 8.416 8.430 8.297 8.475 20,308,045 8.4314 0.53%
2017-12-22 0 11.34 11.32 11.34 11.28 11.36 6,262,530 70,901,959 11.322 8.386 8.371 8.386 8.342 8.401 8,468,435 8.3725 0.35%
2017-12-21 0 11.30 11.30 11.32 11.12 11.34 10,814,837 121,877,893 11.270 8.357 8.357 8.371 8.223 8.386 14,624,241 8.3340 0.00%
2017-12-20 0 11.30 11.30 11.32 11.20 11.36 7,903,760 89,190,657 11.285 8.357 8.357 8.371 8.283 8.401 10,687,770 8.3451 0.18%
2017-12-19 0 11.28 11.28 11.30 11.24 11.40 13,489,442 152,542,147 11.308 8.342 8.342 8.357 8.312 8.430 18,240,946 8.3626 -0.35%
2017-12-18 0 11.32 11.32 11.34 11.20 11.40 9,637,224 109,154,764 11.326 8.371 8.371 8.386 8.283 8.430 13,031,827 8.3760 0.00%
2017-12-15 0 11.32 11.30 11.32 11.16 11.32 13,718,000 154,254,551 11.245 8.371 8.357 8.371 8.253 8.371 18,550,011 8.3156 0.00%
2017-12-14 0 11.32 11.30 11.32 11.18 11.48 12,713,333 144,019,836 11.328 8.371 8.357 8.371 8.268 8.490 17,191,461 8.3774 -0.18%
2017-12-13 0 11.34 11.34 11.36 11.14 11.46 14,782,522 166,932,204 11.293 8.386 8.386 8.401 8.238 8.475 19,989,498 8.3510 1.25%
2017-12-12 0 11.20 11.18 11.20 11.10 11.28 11,264,309 125,887,753 11.176 8.283 8.268 8.283 8.209 8.342 15,232,035 8.2647 -0.71%
2017-12-11 0 11.28 11.26 11.28 11.20 11.34 13,582,754 153,034,499 11.267 8.342 8.327 8.342 8.283 8.386 18,367,126 8.3320 0.18%
2017-12-08 0 11.26 11.24 11.26 11.08 11.36 15,195,985 170,831,350 11.242 8.327 8.312 8.327 8.194 8.401 20,548,599 8.3135 0.72%
2017-12-07 0 11.18 11.16 11.18 11.12 11.38 13,178,399 147,569,243 11.198 8.268 8.253 8.268 8.223 8.416 17,820,341 8.2809 -1.06%
2017-12-06 0 11.30 11.30 11.32 11.24 11.58 17,802,016 202,052,737 11.350 8.357 8.357 8.371 8.312 8.564 24,072,575 8.3935 -1.91%
2017-12-05 0 11.52 11.52 11.56 11.50 11.70 8,840,724 102,343,852 11.576 8.519 8.519 8.549 8.504 8.652 11,954,769 8.5609 -0.52%
2017-12-04 0 11.58 11.56 11.58 11.52 11.72 7,139,136 82,934,499 11.617 8.564 8.549 8.564 8.519 8.667 9,653,816 8.5909 -0.52%
2017-12-01 0 11.64 11.62 11.64 11.54 11.74 6,119,712 71,277,134 11.647 8.608 8.593 8.608 8.534 8.682 8,275,311 8.6132 0.00%
2017-11-30 0 11.64 11.62 11.64 11.52 11.68 11,942,101 138,726,099 11.617 8.608 8.593 8.608 8.519 8.638 16,148,571 8.5906 0.17%
2017-11-29 0 11.62 11.62 11.64 11.60 11.78 10,292,632 119,835,102 11.643 8.593 8.593 8.608 8.578 8.711 13,918,095 8.6100 -0.51%
2017-11-28 0 11.68 11.68 11.70 11.58 11.74 13,499,400 157,440,276 11.663 8.638 8.638 8.652 8.564 8.682 18,254,411 8.6248 -0.51%
2017-11-27 0 11.74 11.74 11.76 11.68 11.80 9,019,600 105,817,480 11.732 8.682 8.682 8.697 8.638 8.726 12,196,652 8.6759 -0.34%
2017-11-24 0 11.78 11.78 11.80 11.70 11.88 9,156,005 107,903,080 11.785 8.711 8.711 8.726 8.652 8.785 12,381,104 8.7151 0.51%
2017-11-23 0 11.72 11.70 11.72 11.62 12.24 30,511,716 363,938,254 11.928 8.667 8.652 8.667 8.593 9.052 41,259,123 8.8208 -0.68%
2017-11-22 0 11.80 11.78 11.80 11.74 11.96 12,198,577 144,492,348 11.845 8.726 8.711 8.726 8.682 8.845 16,495,388 8.7596 1.03%
2017-11-21 0 11.68 11.68 11.72 11.46 11.92 19,546,800 229,409,732 11.736 8.638 8.638 8.667 8.475 8.815 26,431,940 8.6793 1.92%
2017-11-20 0 11.46 11.44 11.46 11.38 11.70 20,498,684 234,977,170 11.463 8.475 8.460 8.475 8.416 8.652 27,719,114 8.4771 -1.72%
2017-11-17 0 11.66 11.66 11.68 11.60 11.96 15,888,651 185,993,519 11.706 8.623 8.623 8.638 8.578 8.845 21,485,249 8.6568 -1.02%
2017-11-16 0 11.78 11.78 11.80 11.68 11.82 9,075,600 106,758,210 11.763 8.711 8.711 8.726 8.638 8.741 12,272,378 8.6991 -0.17%
2017-11-15 0 11.80 11.78 11.80 11.72 11.96 15,875,248 187,316,400 11.799 8.726 8.711 8.726 8.667 8.845 21,467,125 8.7257 -1.50%
2017-11-14 0 11.98 11.98 12.00 11.96 12.16 10,724,104 128,785,174 12.009 8.859 8.859 8.874 8.845 8.992 14,501,549 8.8808 -0.99%
2017-11-13 0 12.10 12.08 12.10 12.10 12.26 7,856,269 95,355,119 12.138 8.948 8.933 8.948 8.948 9.066 10,623,551 8.9758 -0.66%
2017-11-10 0 12.18 12.16 12.18 11.94 12.28 16,621,770 201,800,857 12.141 9.007 8.992 9.007 8.830 9.081 22,476,601 8.9783 0.66%
2017-11-09 0 12.10 12.10 12.12 12.04 12.24 8,182,266 99,220,414 12.126 8.948 8.948 8.963 8.904 9.052 11,064,377 8.9676 0.33%
2017-11-08 0 12.06 12.06 12.08 12.02 12.36 18,397,304 223,912,651 12.171 8.919 8.919 8.933 8.889 9.140 24,877,547 9.0006 -0.66%
2017-11-07 0 12.14 12.14 12.16 12.00 12.26 12,208,772 148,249,522 12.143 8.978 8.978 8.992 8.874 9.066 16,509,174 8.9798 0.66%
2017-11-06 0 12.06 12.06 12.08 11.80 12.22 16,710,514 200,309,612 11.987 8.919 8.919 8.933 8.726 9.037 22,596,604 8.8646 -1.47%
2017-11-03 0 12.24 12.24 12.26 12.14 12.32 12,520,205 152,833,194 12.207 9.052 9.052 9.066 8.978 9.111 16,930,306 9.0272 0.00%
2017-11-02 0 12.24 12.24 12.26 12.22 12.38 16,508,970 202,915,633 12.291 9.052 9.052 9.066 9.037 9.155 22,324,068 9.0895 -0.65%
2017-11-01 0 12.32 12.30 12.32 12.30 12.48 17,543,120 216,635,678 12.349 9.111 9.096 9.111 9.096 9.229 23,722,486 9.1321 -0.16%
2017-10-31 0 12.34 12.34 12.38 12.28 12.50 18,020,000 222,985,448 12.374 9.126 9.126 9.155 9.081 9.244 24,367,342 9.1510 -1.12%
2017-10-30 0 12.48 12.46 12.48 12.46 12.70 17,859,098 223,484,114 12.514 9.229 9.214 9.229 9.214 9.392 24,149,764 9.2541 -0.95%
2017-10-27 0 12.60 12.60 12.62 12.58 12.74 11,249,111 142,054,086 12.628 9.318 9.318 9.333 9.303 9.421 15,211,483 9.3386 -0.16%
2017-10-26 0 12.62 12.62 12.64 12.60 12.72 8,700,000 110,000,792 12.644 9.333 9.333 9.347 9.318 9.407 11,764,477 9.3502 -0.79%
2017-10-25 0 12.72 12.72 12.74 12.64 12.76 10,394,929 132,055,056 12.704 9.407 9.407 9.421 9.347 9.436 14,056,425 9.3946 0.47%
2017-10-24 0 12.66 12.66 12.68 12.64 12.76 7,348,638 93,254,255 12.690 9.362 9.362 9.377 9.347 9.436 9,937,113 9.3844 -0.78%
2017-10-23 0 12.76 12.76 12.80 12.70 12.88 6,929,495 88,355,735 12.751 9.436 9.436 9.466 9.392 9.525 9,370,331 9.4293 -0.62%
2017-10-20 0 12.84 12.84 12.86 12.74 12.90 8,720,915 111,973,953 12.840 9.495 9.495 9.510 9.421 9.540 11,792,759 9.4951 0.78%
2017-10-19 0 12.74 12.74 12.78 12.72 13.06 14,384,051 184,847,313 12.851 9.421 9.421 9.451 9.407 9.658 19,450,671 9.5034 -2.00%
2017-10-18 0 13.00 13.00 13.04 12.94 13.10 8,687,529 112,853,428 12.990 9.614 9.614 9.643 9.569 9.688 11,747,613 9.6065 -0.31%
2017-10-17 0 13.04 13.02 13.04 12.94 13.10 7,417,624 96,530,677 13.014 9.643 9.628 9.643 9.569 9.688 10,030,398 9.6238 -0.31%
2017-10-16 0 13.08 13.08 13.10 13.02 13.38 16,442,800 217,389,514 13.221 9.673 9.673 9.688 9.628 9.895 22,234,591 9.7771 0.31%
2017-10-13 0 13.04 13.04 13.06 12.88 13.12 8,127,694 106,047,119 13.048 9.643 9.643 9.658 9.525 9.702 10,990,582 9.6489 0.93%
2017-10-12 0 12.92 12.92 12.94 12.88 13.02 4,963,943 64,364,271 12.966 9.555 9.555 9.569 9.525 9.628 6,712,436 9.5888 -0.15%
2017-10-11 0 12.94 12.92 12.94 12.84 13.12 5,921,171 76,666,644 12.948 9.569 9.555 9.569 9.495 9.702 8,006,837 9.5751 -0.46%
2017-10-10 0 13.00 12.98 13.00 12.80 13.10 10,051,200 130,383,934 12.972 9.614 9.599 9.614 9.466 9.688 13,591,622 9.5930 0.62%
2017-10-09 0 12.92 12.92 12.94 12.90 13.14 13,619,729 177,054,805 13.000 9.555 9.555 9.569 9.540 9.717 18,417,125 9.6136 -1.07%
2017-10-06 0 13.06 13.06 13.08 12.84 13.10 17,754,427 230,581,623 12.987 9.658 9.658 9.673 9.495 9.688 24,008,223 9.6043 2.03%
2017-10-04 0 12.80 12.80 12.82 12.80 13.04 8,924,601 115,032,759 12.889 9.466 9.466 9.481 9.466 9.643 12,068,191 9.5319 0.00%
2017-10-03 0 12.80 12.80 12.82 12.58 12.90 14,056,914 180,031,932 12.807 9.466 9.466 9.481 9.303 9.540 19,008,303 9.4712 1.43%
2017-09-29 0 12.62 12.62 12.64 12.50 12.70 10,047,663 126,741,551 12.614 9.333 9.333 9.347 9.244 9.392 13,586,839 9.3283 0.48%
2017-09-28 0 12.56 12.56 12.58 12.54 12.72 9,523,729 119,942,043 12.594 9.288 9.288 9.303 9.274 9.407 12,878,355 9.3135 -1.72%
2017-09-27 0 12.78 12.78 12.80 12.72 12.90 8,107,181 103,747,579 12.797 9.451 9.451 9.466 9.407 9.540 10,962,844 9.4636 -0.31%
2017-09-26 0 12.82 12.82 12.84 12.66 12.88 6,906,327 88,248,570 12.778 9.481 9.481 9.495 9.362 9.525 9,339,003 9.4495 0.31%
2017-09-25 0 12.78 12.78 12.80 12.70 13.02 16,166,800 206,520,396 12.774 9.451 9.451 9.466 9.392 9.628 21,861,373 9.4468 -2.14%
2017-09-22 0 13.06 13.04 13.06 13.00 13.16 10,172,600 132,841,436 13.059 9.658 9.643 9.658 9.614 9.732 13,755,784 9.6571 -1.51%
2017-09-21 0 13.26 13.24 13.26 13.00 13.36 22,079,202 292,362,478 13.242 9.806 9.791 9.806 9.614 9.880 29,856,352 9.7923 1.53%
2017-09-20 0 13.06 13.04 13.06 12.88 13.12 8,161,435 106,376,818 13.034 9.658 9.643 9.658 9.525 9.702 11,036,208 9.6389 0.77%
2017-09-19 0 12.96 12.96 13.00 12.94 13.30 16,899,381 221,123,562 13.085 9.584 9.584 9.614 9.569 9.836 22,851,997 9.6763 -2.11%
2017-09-18 0 13.24 13.24 13.26 12.72 13.28 31,775,422 418,467,129 13.170 9.791 9.791 9.806 9.407 9.821 42,967,956 9.7391 4.25%
2017-09-15 0 12.70 12.70 12.72 12.54 12.88 21,095,556 267,616,720 12.686 9.392 9.392 9.407 9.274 9.525 28,526,227 9.3814 -1.40%
2017-09-14 0 12.88 12.88 12.90 12.82 13.02 8,914,000 115,173,112 12.921 9.525 9.525 9.540 9.481 9.628 12,053,856 9.5549 -0.16%
2017-09-13 0 12.90 12.90 12.92 12.70 13.00 9,377,540 120,984,753 12.902 9.540 9.540 9.555 9.392 9.614 12,680,673 9.5409 0.31%
2017-09-12 0 12.86 12.86 12.88 12.74 12.96 11,321,019 145,437,275 12.847 9.510 9.510 9.525 9.421 9.584 15,308,720 9.5003 0.63%
2017-09-11 0 12.78 12.76 12.78 12.74 12.98 7,720,979 99,146,498 12.841 9.451 9.436 9.451 9.421 9.599 10,440,607 9.4962 0.31%
2017-09-08 0 12.74 12.72 12.74 12.68 12.90 6,267,841 79,922,213 12.751 9.421 9.407 9.421 9.377 9.540 8,475,617 9.4297 0.00%
2017-09-07 0 12.74 12.74 12.76 12.68 13.04 15,528,300 199,358,868 12.838 9.421 9.421 9.436 9.377 9.643 20,997,968 9.4942 -0.62%
2017-09-06 0 12.82 12.80 12.82 12.66 12.94 10,813,543 138,102,806 12.771 9.481 9.466 9.481 9.362 9.569 14,622,491 9.4445 -0.93%
2017-09-05 0 12.94 12.92 12.94 12.86 13.08 9,726,572 125,869,519 12.941 9.569 9.555 9.569 9.510 9.673 13,152,647 9.5699 -0.31%
2017-09-04 0 12.98 12.96 12.98 12.80 13.04 11,155,147 144,708,080 12.972 9.599 9.584 9.599 9.466 9.643 15,084,422 9.5932 -0.31%
2017-09-01 0 13.02 13.00 13.02 12.92 13.20 15,284,423 199,221,884 13.034 9.628 9.614 9.628 9.555 9.762 20,668,188 9.6391 -0.76%
2017-08-31 0 13.12 13.08 13.12 12.98 13.14 13,229,238 172,867,786 13.067 9.702 9.673 9.702 9.599 9.717 17,889,088 9.6633 0.31%
2017-08-30 0 13.08 13.08 13.10 13.04 13.40 17,799,630 234,617,433 13.181 9.673 9.673 9.688 9.643 9.909 24,069,349 9.7476 0.31%
2017-08-29 0 13.04 13.04 13.06 13.04 13.26 13,404,368 176,241,023 13.148 9.643 9.643 9.658 9.643 9.806 18,125,905 9.7232 -1.66%
2017-08-28 0 13.26 13.24 13.26 12.76 13.40 47,013,636 621,764,238 13.225 9.806 9.791 9.806 9.436 9.909 63,573,659 9.7802 3.92%
2017-08-25 0 12.76 12.74 12.76 12.34 12.82 19,351,704 246,088,934 12.717 9.436 9.421 9.436 9.126 9.481 26,168,123 9.4041 2.57%
2017-08-24 0 12.44 12.44 12.46 12.44 12.60 10,913,904 136,444,507 12.502 9.200 9.200 9.214 9.200 9.318 14,758,203 9.2453 0.00%
2017-08-22 0 12.44 12.44 12.46 12.40 12.58 10,383,469 129,636,063 12.485 9.200 9.200 9.214 9.170 9.303 14,040,929 9.2327 0.48%
2017-08-21 0 12.38 12.36 12.38 12.32 12.44 7,423,200 91,905,040 12.381 9.155 9.140 9.155 9.111 9.200 10,037,938 9.1558 0.16%
2017-08-18 0 12.36 12.36 12.38 12.36 12.48 11,810,000 146,482,222 12.403 9.140 9.140 9.155 9.140 9.229 15,969,939 9.1724 -1.28%
2017-08-17 0 12.52 12.52 12.54 12.44 12.58 9,082,000 113,457,620 12.493 9.259 9.259 9.274 9.200 9.303 12,281,032 9.2384 0.32%
2017-08-16 0 12.48 12.48 12.50 12.44 12.64 13,258,190 165,652,808 12.494 9.229 9.229 9.244 9.200 9.347 17,928,238 9.2398 -0.64%
2017-08-15 0 12.56 12.56 12.58 12.52 12.72 10,450,000 131,668,864 12.600 9.288 9.288 9.303 9.259 9.407 14,130,895 9.3178 -0.63%
2017-08-14 0 12.64 12.64 12.66 12.60 12.78 10,707,790 135,473,746 12.652 9.347 9.347 9.362 9.318 9.451 14,479,488 9.3563 0.48%
2017-08-11 0 12.58 12.58 12.60 12.54 12.84 18,983,637 239,251,672 12.603 9.303 9.303 9.318 9.274 9.495 25,670,409 9.3201 -2.63%
2017-08-10 0 12.92 12.90 12.92 12.76 13.08 11,439,315 147,406,511 12.886 9.555 9.540 9.555 9.436 9.673 15,468,685 9.5294 -1.37%
2017-08-09 0 13.10 13.10 13.12 12.98 13.32 7,715,360 101,124,863 13.107 9.688 9.688 9.702 9.599 9.850 10,433,008 9.6928 -1.65%
2017-08-08 0 13.32 13.32 13.34 13.16 13.42 11,577,325 153,748,895 13.280 9.850 9.850 9.865 9.732 9.924 15,655,307 9.8209 0.00%
2017-08-07 0 13.32 13.32 13.34 13.14 13.38 10,671,153 141,675,462 13.277 9.850 9.850 9.865 9.717 9.895 14,429,946 9.8182 0.91%
2017-08-04 0 13.20 13.20 13.22 13.02 13.30 14,796,162 195,347,423 13.203 9.762 9.762 9.776 9.628 9.836 20,007,943 9.7635 0.46%
2017-08-03 0 13.14 13.14 13.16 13.12 13.34 21,130,434 279,196,580 13.213 9.717 9.717 9.732 9.702 9.865 28,573,391 9.7712 -1.20%
2017-08-02 0 13.30 13.28 13.30 12.74 13.48 52,225,670 689,589,832 13.204 9.836 9.821 9.836 9.421 9.969 70,621,573 9.7646 4.72%
2017-08-01 0 12.70 12.68 12.70 12.48 12.76 17,302,147 219,569,879 12.690 9.392 9.377 9.392 9.229 9.436 23,396,633 9.3847 1.93%
2017-07-31 0 12.46 12.44 12.46 12.40 12.58 12,826,277 159,821,455 12.461 9.214 9.200 9.214 9.170 9.303 17,344,188 9.2147 -0.32%
2017-07-28 0 12.50 12.50 12.52 12.50 12.60 9,360,083 117,298,168 12.532 9.244 9.244 9.259 9.244 9.318 12,657,067 9.2674 -1.26%
2017-07-27 0 12.66 12.66 12.68 12.56 12.74 9,230,820 116,779,581 12.651 9.362 9.362 9.377 9.288 9.421 12,482,272 9.3556 -0.31%
2017-07-26 0 12.70 12.68 12.70 12.58 12.78 10,133,000 128,249,876 12.657 9.392 9.377 9.392 9.303 9.451 13,702,235 9.3598 -0.16%
2017-07-25 0 12.72 12.72 12.74 12.68 12.80 7,594,067 96,590,397 12.719 9.407 9.407 9.421 9.377 9.466 10,268,991 9.4060 -0.62%
2017-07-24 0 12.80 12.80 12.82 12.74 12.88 8,018,909 102,724,442 12.810 9.466 9.466 9.481 9.421 9.525 10,843,479 9.4734 0.00%
2017-07-21 0 12.80 12.78 12.80 12.72 12.84 10,753,938 137,351,523 12.772 9.466 9.451 9.466 9.407 9.495 14,541,891 9.4452 -0.31%
2017-07-20 0 12.84 12.82 12.84 12.80 13.00 7,723,145 99,547,978 12.890 9.495 9.481 9.495 9.466 9.614 10,443,536 9.5320 -0.47%
2017-07-19 0 12.90 12.88 12.90 12.64 13.00 20,249,579 260,662,563 12.873 9.540 9.525 9.540 9.347 9.614 27,382,265 9.5194 1.90%
2017-07-18 0 12.66 12.66 12.68 12.56 12.74 13,347,104 168,833,781 12.650 9.362 9.362 9.377 9.288 9.421 18,048,471 9.3545 -0.63%
2017-07-17 0 12.74 12.74 12.76 12.64 13.06 20,307,196 260,163,176 12.811 9.421 9.421 9.436 9.347 9.658 27,460,177 9.4742 -2.30%
2017-07-14 0 13.04 13.02 13.04 12.92 13.04 12,444,000 161,786,080 13.001 9.643 9.628 9.643 9.555 9.643 16,827,259 9.6145 0.46%
2017-07-13 0 12.98 12.96 12.98 12.76 13.02 25,375,578 328,302,222 12.938 9.599 9.584 9.599 9.436 9.628 34,313,839 9.5676 2.53%
2017-07-12 0 12.66 12.66 12.68 12.54 12.86 15,804,210 201,310,271 12.738 9.362 9.362 9.377 9.274 9.510 21,371,065 9.4198 0.96%
2017-07-11 0 12.54 12.54 12.56 12.34 12.66 12,938,282 162,339,039 12.547 9.274 9.274 9.288 9.126 9.362 17,495,646 9.2788 1.46%
2017-07-10 0 12.36 12.34 12.36 12.32 12.50 7,300,389 90,565,224 12.406 9.140 9.126 9.140 9.111 9.244 9,871,869 9.1741 -0.64%
2017-07-07 0 12.44 12.44 12.46 12.40 12.60 9,146,000 113,993,120 12.464 9.200 9.200 9.214 9.170 9.318 12,367,575 9.2171 -1.43%
2017-07-06 0 12.62 12.60 12.62 12.52 12.68 9,833,472 123,846,993 12.594 9.333 9.318 9.333 9.259 9.377 13,297,201 9.3138 0.16%
2017-07-05 0 12.60 12.60 12.62 12.48 12.68 5,433,453 68,407,657 12.590 9.318 9.318 9.333 9.229 9.377 7,347,325 9.3106 -0.16%
2017-07-04 0 12.62 12.60 12.62 12.52 12.78 6,988,074 88,111,832 12.609 9.333 9.318 9.333 9.259 9.451 9,449,544 9.3245 -0.79%
2017-07-03 0 12.72 12.72 12.74 12.60 12.78 5,137,621 65,352,618 12.720 9.407 9.407 9.421 9.318 9.451 6,947,290 9.4069 0.79%
2017-06-30 0 12.62 12.62 12.64 12.52 12.80 6,817,992 86,151,863 12.636 9.333 9.333 9.347 9.259 9.466 9,219,553 9.3445 -0.63%
2017-06-29 0 12.70 12.68 12.70 12.54 12.72 8,491,278 107,386,285 12.647 9.392 9.377 9.392 9.274 9.407 11,482,235 9.3524 0.88%
2017-06-28 0 12.84 12.82 12.84 12.74 12.88 10,647,582 136,230,673 12.795 9.310 9.295 9.310 9.237 9.339 14,685,167 9.2768 -0.93%
2017-06-27 0 12.96 12.94 12.96 12.90 13.10 6,530,786 84,747,916 12.977 9.397 9.382 9.397 9.353 9.498 9,007,273 9.4088 -0.31%
2017-06-26 0 13.00 13.00 13.02 12.88 13.08 7,471,354 97,070,514 12.992 9.426 9.426 9.440 9.339 9.484 10,304,507 9.4202 0.93%
2017-06-23 0 12.88 12.88 12.90 12.80 13.04 6,478,208 83,425,394 12.878 9.339 9.339 9.353 9.281 9.455 8,934,758 9.3372 -0.16%
2017-06-22 0 12.90 12.88 12.90 12.76 13.06 13,025,226 168,470,609 12.934 9.353 9.339 9.353 9.252 9.469 17,964,418 9.3780 1.10%
2017-06-21 0 12.76 12.76 12.78 12.62 13.06 17,699,053 227,461,029 12.852 9.252 9.252 9.266 9.150 9.469 24,410,570 9.3181 -0.16%
2017-06-20 0 12.78 12.76 12.78 12.64 12.90 7,322,200 93,449,656 12.763 9.266 9.252 9.266 9.165 9.353 10,098,793 9.2535 0.00%
2017-06-19 0 12.78 12.78 12.80 12.52 12.82 10,088,132 128,795,722 12.767 9.266 9.266 9.281 9.078 9.295 13,913,572 9.2568 1.91%
2017-06-16 0 12.54 12.52 12.54 12.46 12.68 12,576,106 157,583,232 12.530 9.092 9.078 9.092 9.034 9.194 17,344,991 9.0852 0.00%
2017-06-15 0 12.54 12.54 12.56 12.52 12.70 11,732,400 147,314,616 12.556 9.092 9.092 9.107 9.078 9.208 16,181,350 9.1040 -1.57%
2017-06-14 0 12.74 12.72 12.74 12.60 12.78 13,172,523 167,430,598 12.711 9.237 9.223 9.237 9.136 9.266 18,167,570 9.2159 0.79%
2017-06-13 0 12.64 12.62 12.64 12.56 12.76 15,304,453 193,577,132 12.648 9.165 9.150 9.165 9.107 9.252 21,107,933 9.1708 0.32%
2017-06-12 0 12.60 12.60 12.62 12.56 13.12 15,225,388 193,479,734 12.708 9.136 9.136 9.150 9.107 9.513 20,998,886 9.2138 -2.93%
2017-06-09 0 12.98 12.96 12.98 12.92 13.28 9,025,078 117,562,675 13.026 9.411 9.397 9.411 9.368 9.629 12,447,406 9.4448 -1.82%
2017-06-08 0 13.22 13.20 13.22 13.08 13.26 6,464,800 85,265,896 13.189 9.585 9.571 9.585 9.484 9.614 8,916,265 9.5630 0.61%
2017-06-07 0 13.14 13.14 13.16 12.94 13.24 8,410,253 110,596,647 13.150 9.527 9.527 9.542 9.382 9.600 11,599,438 9.5347 1.23%
2017-06-06 0 12.98 12.96 12.98 12.88 13.08 7,036,500 91,171,042 12.957 9.411 9.397 9.411 9.339 9.484 9,704,755 9.3945 0.00%
2017-06-05 0 12.98 12.98 13.00 12.92 13.16 5,916,868 76,903,025 12.997 9.411 9.411 9.426 9.368 9.542 8,160,556 9.4237 -1.07%
2017-06-02 0 13.12 13.10 13.12 13.00 13.18 6,177,388 80,834,657 13.086 9.513 9.498 9.513 9.426 9.556 8,519,866 9.4878 1.08%
2017-06-01 0 12.98 12.96 12.98 12.92 13.18 8,475,603 110,403,371 13.026 9.411 9.397 9.411 9.368 9.556 11,689,569 9.4446 -0.61%
2017-05-31 0 13.06 13.06 13.08 12.98 13.28 14,325,882 187,462,006 13.086 9.469 9.469 9.484 9.411 9.629 19,758,285 9.4878 -0.91%
2017-05-29 0 13.18 13.16 13.18 13.12 13.28 10,925,512 144,120,602 13.191 9.556 9.542 9.556 9.513 9.629 15,068,488 9.5644 0.00%
2017-05-26 0 13.18 13.16 13.18 13.06 13.38 19,259,111 253,951,907 13.186 9.556 9.542 9.556 9.469 9.701 26,562,205 9.5606 0.76%
2017-05-25 0 13.08 13.08 13.12 12.76 13.28 25,071,704 328,191,703 13.090 9.484 9.484 9.513 9.252 9.629 34,578,945 9.4911 2.83%
2017-05-24 0 12.72 12.70 12.72 12.52 12.76 4,953,114 62,870,746 12.693 9.223 9.208 9.223 9.078 9.252 6,831,345 9.2033 0.00%
2017-05-23 0 12.72 12.72 12.74 12.66 12.80 7,089,832 90,388,436 12.749 9.223 9.223 9.237 9.179 9.281 9,778,311 9.2438 0.47%
2017-05-22 0 12.66 12.66 12.68 12.62 12.88 9,047,449 115,171,783 12.730 9.179 9.179 9.194 9.150 9.339 12,478,260 9.2298 -0.47%
2017-05-19 0 12.72 12.70 12.72 12.62 12.78 4,618,250 58,656,121 12.701 9.223 9.208 9.223 9.150 9.266 6,369,500 9.2089 0.16%
2017-05-18 0 12.70 12.68 12.70 12.68 12.90 8,091,870 103,306,131 12.767 9.208 9.194 9.208 9.194 9.353 11,160,323 9.2566 -1.85%
2017-05-17 0 12.94 12.92 12.94 12.82 13.10 8,759,756 113,656,246 12.975 9.382 9.368 9.382 9.295 9.498 12,081,473 9.4075 -0.77%
2017-05-16 0 13.04 13.02 13.04 12.86 13.10 16,155,600 209,872,194 12.991 9.455 9.440 9.455 9.324 9.498 22,281,836 9.4190 0.46%
2017-05-15 0 12.98 12.98 13.00 12.58 13.00 15,136,676 195,515,278 12.917 9.411 9.411 9.426 9.121 9.426 20,876,534 9.3653 2.69%
2017-05-12 0 12.64 12.64 12.66 12.58 12.76 7,661,394 97,068,917 12.670 9.165 9.165 9.179 9.121 9.252 10,566,610 9.1864 -0.78%
2017-05-11 0 12.74 12.72 12.74 12.54 12.86 7,343,486 93,791,986 12.772 9.237 9.223 9.237 9.092 9.324 10,128,151 9.2605 0.95%
2017-05-10 0 12.62 12.60 12.62 12.56 12.88 10,188,690 129,282,990 12.689 9.150 9.136 9.150 9.107 9.339 14,052,262 9.2002 0.00%
2017-05-09 0 12.62 12.60 12.62 12.32 12.66 11,306,328 141,949,189 12.555 9.150 9.136 9.150 8.933 9.179 15,593,710 9.1030 1.12%
2017-05-08 0 12.48 12.46 12.48 12.28 12.52 5,274,200 65,577,772 12.434 9.049 9.034 9.049 8.904 9.078 7,274,187 9.0151 0.00%
2017-05-05 0 12.48 12.46 12.48 12.34 12.72 14,751,270 183,932,491 12.469 9.049 9.034 9.049 8.947 9.223 20,344,981 9.0407 -1.73%
2017-05-04 0 12.70 12.66 12.70 12.62 12.78 9,247,666 117,419,367 12.697 9.208 9.179 9.208 9.150 9.266 12,754,400 9.2062 -0.78%
2017-05-02 0 12.80 12.80 12.82 12.76 13.08 7,623,634 98,187,881 12.879 9.281 9.281 9.295 9.252 9.484 10,514,531 9.3383 -0.31%
2017-04-28 0 12.84 12.84 12.86 12.78 12.96 9,140,500 117,715,377 12.878 9.310 9.310 9.324 9.266 9.397 12,606,596 9.3376 0.31%
2017-04-27 0 12.80 12.80 12.82 12.70 12.90 6,969,260 89,311,106 12.815 9.281 9.281 9.295 9.208 9.353 9,612,017 9.2916 -0.47%
2017-04-26 0 12.86 12.86 12.88 12.80 13.14 18,057,600 233,489,240 12.930 9.324 9.324 9.339 9.281 9.527 24,905,078 9.3752 0.94%
2017-04-25 0 12.74 12.74 12.76 12.58 12.82 12,193,021 155,082,430 12.719 9.237 9.237 9.252 9.121 9.295 16,816,639 9.2220 1.11%
2017-04-24 0 12.60 12.58 12.60 12.52 12.70 10,075,600 127,113,360 12.616 9.136 9.121 9.136 9.078 9.208 13,896,288 9.1473 0.80%
2017-04-21 0 12.50 12.48 12.50 12.48 12.72 6,174,821 77,396,667 12.534 9.063 9.049 9.063 9.049 9.223 8,516,326 9.0880 -1.11%
2017-04-20 0 12.64 12.64 12.66 12.44 12.66 12,932,418 162,271,052 12.548 9.165 9.165 9.179 9.020 9.179 17,836,417 9.0977 0.80%
2017-04-19 0 12.54 12.52 12.54 12.44 12.66 7,786,023 97,469,273 12.519 9.092 9.078 9.092 9.020 9.179 10,738,499 9.0766 -0.16%
2017-04-18 0 12.56 12.56 12.58 12.56 12.74 6,883,800 87,015,559 12.641 9.107 9.107 9.121 9.107 9.237 9,494,151 9.1652 -1.26%
2017-04-13 0 12.72 12.70 12.72 12.62 12.80 8,596,541 109,219,392 12.705 9.223 9.208 9.223 9.150 9.281 11,856,367 9.2119 -0.31%
2017-04-12 0 12.76 12.76 12.78 12.60 12.82 10,797,117 137,312,050 12.718 9.252 9.252 9.266 9.136 9.295 14,891,406 9.2209 -0.31%
2017-04-11 0 12.80 12.76 12.80 12.68 12.90 11,937,411 152,249,672 12.754 9.281 9.252 9.281 9.194 9.353 16,464,101 9.2474 -0.93%
2017-04-10 0 12.92 12.92 12.94 12.88 13.02 8,361,235 108,176,639 12.938 9.368 9.368 9.382 9.339 9.440 11,531,832 9.3807 -0.15%
2017-04-07 0 12.94 12.94 12.96 12.78 13.04 13,503,518 174,246,351 12.904 9.382 9.382 9.397 9.266 9.455 18,624,079 9.3560 -0.61%
2017-04-06 0 13.02 13.02 13.04 13.02 13.18 9,715,834 127,128,095 13.085 9.440 9.440 9.455 9.440 9.556 13,400,098 9.4871 -1.36%
2017-04-05 0 13.20 13.18 13.20 13.12 13.32 12,115,047 159,678,195 13.180 9.571 9.556 9.571 9.513 9.658 16,709,097 9.5564 0.61%
2017-04-03 0 13.12 13.10 13.12 13.06 13.20 9,259,225 121,594,926 13.132 9.513 9.498 9.513 9.469 9.571 12,770,342 9.5217 -0.15%
2017-03-31 0 13.14 13.14 13.16 13.10 13.28 10,598,400 139,469,800 13.160 9.527 9.527 9.542 9.498 9.629 14,617,335 9.5414 0.00%
2017-03-30 0 13.14 13.14 13.16 13.06 13.64 22,771,900 300,447,543 13.194 9.527 9.527 9.542 9.469 9.890 31,407,051 9.5662 -2.95%
2017-03-29 0 13.54 13.54 13.56 13.52 13.82 7,723,090 105,102,631 13.609 9.817 9.817 9.832 9.803 10.02 10,651,701 9.8672 -0.88%
2017-03-28 0 13.66 13.64 13.66 13.54 13.84 10,613,168 144,983,519 13.661 9.904 9.890 9.904 9.817 10.03 14,637,703 9.9048 -0.29%
2017-03-27 0 13.70 13.70 13.72 13.62 13.90 12,543,365 172,401,862 13.745 9.933 9.933 9.948 9.875 10.08 17,299,834 9.9655 -1.30%
2017-03-24 0 13.88 13.86 13.88 13.82 13.98 15,071,281 209,365,063 13.892 10.06 10.05 10.06 10.02 10.14 20,786,341 10.072 -0.29%
2017-03-23 0 13.92 13.92 13.94 13.88 13.98 7,990,570 111,268,273 13.925 10.09 10.09 10.11 10.06 10.14 11,020,610 10.096 -0.14%
2017-03-22 0 13.94 13.94 13.96 13.90 14.10 15,353,162 214,414,282 13.966 10.11 10.11 10.12 10.08 10.22 21,175,112 10.126 -2.11%
2017-03-21 0 14.24 14.22 14.24 14.18 14.38 7,731,791 110,201,871 14.253 10.32 10.31 10.32 10.28 10.43 10,663,702 10.334 -0.70%
2017-03-20 0 14.34 14.32 14.34 14.18 14.38 6,632,600 94,819,748 14.296 10.40 10.38 10.40 10.28 10.43 9,147,695 10.365 0.14%
2017-03-17 0 14.32 14.28 14.32 14.26 14.42 14,140,482 202,642,660 14.331 10.38 10.35 10.38 10.34 10.46 19,502,581 10.391 -0.14%
2017-03-16 0 14.34 14.32 14.34 14.12 14.34 16,545,400 236,433,252 14.290 10.40 10.38 10.40 10.24 10.40 22,819,449 10.361 2.14%
2017-03-15 0 14.04 14.04 14.06 13.92 14.24 7,634,418 107,406,367 14.069 10.18 10.18 10.19 10.09 10.32 10,529,405 10.201 -0.14%
2017-03-14 0 14.06 14.04 14.06 13.96 14.18 7,923,380 111,385,797 14.058 10.19 10.18 10.19 10.12 10.28 10,927,942 10.193 -0.28%
2017-03-13 0 14.10 14.10 14.12 13.90 14.22 8,213,027 115,883,766 14.110 10.22 10.22 10.24 10.08 10.31 11,327,423 10.230 1.15%
2017-03-10 0 13.94 13.94 13.96 13.88 14.10 5,462,474 76,306,157 13.969 10.11 10.11 10.12 10.06 10.22 7,533,855 10.128 0.00%
2017-03-09 0 13.94 13.94 13.96 13.90 14.18 10,498,691 146,575,573 13.961 10.11 10.11 10.12 10.08 10.28 14,479,816 10.123 -1.69%
2017-03-08 0 14.18 14.18 14.20 14.04 14.22 4,629,882 65,509,458 14.149 10.28 10.28 10.30 10.18 10.31 6,385,543 10.259 0.14%
2017-03-07 0 14.16 14.12 14.16 14.10 14.28 5,098,472 72,275,772 14.176 10.27 10.24 10.27 10.22 10.35 7,031,823 10.278 0.00%
2017-03-06 0 14.16 14.16 14.18 14.10 14.22 5,197,339 73,666,598 14.174 10.27 10.27 10.28 10.22 10.31 7,168,180 10.277 0.43%
2017-03-03 0 14.10 14.08 14.10 14.02 14.18 6,776,080 95,494,759 14.093 10.22 10.21 10.22 10.17 10.28 9,345,583 10.218 -1.12%
2017-03-02 0 14.26 14.22 14.26 14.18 14.54 10,968,304 157,513,530 14.361 10.34 10.31 10.34 10.28 10.54 15,127,507 10.412 0.00%
2017-03-01 0 14.26 14.26 14.28 13.98 14.36 6,703,978 95,623,637 14.264 10.34 10.34 10.35 10.14 10.41 9,246,140 10.342 0.28%
2017-02-28 0 14.22 14.18 14.22 14.10 14.38 8,768,000 124,718,479 14.224 10.31 10.28 10.31 10.22 10.43 12,092,843 10.313 0.71%
2017-02-27 0 14.12 14.12 14.16 14.10 14.40 9,582,726 136,195,279 14.213 10.24 10.24 10.27 10.22 10.44 13,216,515 10.305 -1.26%
2017-02-24 0 14.30 14.30 14.32 14.30 14.58 6,456,917 92,818,669 14.375 10.37 10.37 10.38 10.37 10.57 8,905,393 10.423 -1.65%
2017-02-23 0 14.54 14.54 14.56 14.44 14.76 10,396,147 151,222,543 14.546 10.54 10.54 10.56 10.47 10.70 14,338,387 10.547 -1.09%
2017-02-22 0 14.70 14.68 14.70 14.52 14.76 14,344,175 210,007,913 14.641 10.66 10.64 10.66 10.53 10.70 19,783,515 10.615 1.10%
2017-02-21 0 14.54 14.54 14.56 14.42 14.86 11,293,889 165,535,749 14.657 10.54 10.54 10.56 10.46 10.77 15,576,555 10.627 -1.36%
2017-02-20 0 14.74 14.72 14.74 14.58 14.76 8,429,242 123,808,638 14.688 10.69 10.67 10.69 10.57 10.70 11,625,628 10.650 0.55%
2017-02-17 0 14.66 14.66 14.68 14.52 15.14 28,360,253 421,802,624 14.873 10.63 10.63 10.64 10.53 10.98 39,114,518 10.784 0.14%
2017-02-16 0 14.64 14.58 14.64 14.34 14.74 13,994,500 203,720,778 14.557 10.61 10.57 10.61 10.40 10.69 19,301,243 10.555 -0.14%
2017-02-15 0 14.66 14.64 14.66 14.38 14.72 17,198,343 251,792,177 14.641 10.63 10.61 10.63 10.43 10.67 23,719,989 10.615 1.52%
2017-02-14 0 14.44 14.44 14.46 14.26 14.56 11,325,123 163,395,784 14.428 10.47 10.47 10.48 10.34 10.56 15,619,633 10.461 -0.28%
2017-02-13 0 14.48 14.46 14.48 14.26 14.56 15,158,441 219,496,807 14.480 10.50 10.48 10.50 10.34 10.56 20,906,553 10.499 1.54%
2017-02-10 0 14.26 14.26 14.28 14.26 14.54 17,462,244 251,045,516 14.377 10.34 10.34 10.35 10.34 10.54 24,083,962 10.424 -0.70%
2017-02-09 0 14.36 14.34 14.36 14.04 14.48 19,837,400 284,631,348 14.348 10.41 10.40 10.41 10.18 10.50 27,359,782 10.403 1.84%
2017-02-08 0 14.10 14.10 14.14 13.52 14.30 29,281,104 410,153,116 14.007 10.22 10.22 10.25 9.803 10.37 40,384,558 10.156 2.92%
2017-02-07 0 13.70 13.70 13.72 13.62 13.96 9,521,345 130,754,938 13.733 9.933 9.933 9.948 9.875 10.12 13,131,858 9.9571 -1.44%
2017-02-06 0 13.90 13.88 13.90 13.48 13.96 34,823,245 476,670,539 13.688 10.08 10.06 10.08 9.774 10.12 48,028,290 9.9248 2.36%
2017-02-03 0 13.58 13.58 13.60 13.58 13.88 12,860,109 175,292,539 13.631 9.846 9.846 9.861 9.846 10.06 17,736,688 9.8830 -1.31%
2017-02-02 0 13.76 13.74 13.76 13.72 13.96 7,617,396 104,894,485 13.770 9.977 9.962 9.977 9.948 10.12 10,505,928 9.9843 -1.01%
2017-02-01 0 13.90 13.86 13.90 13.64 14.02 11,076,349 153,026,731 13.816 10.08 10.05 10.08 9.890 10.17 15,276,523 10.017 -0.71%
2017-01-27 0 14.00 14.00 14.02 13.74 14.04 5,527,752 77,192,018 13.965 10.15 10.15 10.17 9.962 10.18 7,623,887 10.125 0.29%
2017-01-26 0 13.96 13.96 13.98 13.72 14.06 12,950,195 180,989,618 13.976 10.12 10.12 10.14 9.948 10.19 17,860,935 10.133 1.75%
2017-01-25 0 13.72 13.70 13.72 13.52 13.80 14,807,391 202,105,403 13.649 9.948 9.933 9.948 9.803 10.01 20,422,384 9.8963 -1.29%
2017-01-24 0 13.90 13.90 13.92 13.80 14.16 7,337,800 102,048,828 13.907 10.08 10.08 10.09 10.01 10.27 10,120,309 10.084 -0.57%
2017-01-23 0 13.98 13.96 13.98 13.94 14.24 4,326,292 60,823,596 14.059 10.14 10.12 10.14 10.11 10.32 5,966,831 10.194 -0.57%
2017-01-20 0 14.06 14.04 14.06 13.96 14.14 4,306,710 60,511,661 14.051 10.19 10.18 10.19 10.12 10.25 5,939,823 10.187 -0.42%
2017-01-19 0 14.12 14.08 14.12 14.04 14.20 5,389,392 76,003,791 14.103 10.24 10.21 10.24 10.18 10.30 7,433,060 10.225 -0.56%
2017-01-18 0 14.20 14.20 14.22 13.98 14.30 8,646,644 122,688,290 14.189 10.30 10.30 10.31 10.14 10.37 11,925,469 10.288 1.87%
2017-01-17 0 13.94 13.94 13.96 13.88 14.04 5,592,780 78,108,397 13.966 10.11 10.11 10.12 10.06 10.18 7,713,573 10.126 0.00%
2017-01-16 0 13.94 13.94 13.96 13.78 14.16 8,677,400 120,949,037 13.938 10.11 10.11 10.12 9.991 10.27 11,967,888 10.106 -1.41%
2017-01-13 0 14.14 14.10 14.14 13.96 14.14 9,096,936 128,193,531 14.092 10.25 10.22 10.25 10.12 10.25 12,546,513 10.217 1.14%
2017-01-12 0 13.98 13.96 13.98 13.90 14.16 8,665,792 121,377,278 14.007 10.14 10.12 10.14 10.08 10.27 11,951,878 10.155 -0.71%
2017-01-11 0 14.08 14.08 14.10 13.86 14.10 9,819,699 137,824,187 14.036 10.21 10.21 10.22 10.05 10.22 13,543,349 10.177 1.44%
2017-01-10 0 13.88 13.84 13.88 13.70 13.94 5,808,876 80,464,491 13.852 10.06 10.03 10.06 9.933 10.11 8,011,614 10.043 1.02%
2017-01-09 0 13.74 13.74 13.76 13.64 13.94 6,128,826 84,084,956 13.720 9.962 9.962 9.977 9.890 10.11 8,452,889 9.9475 -0.72%
2017-01-06 0 13.84 13.80 13.84 13.70 14.02 10,419,340 144,309,065 13.850 10.03 10.01 10.03 9.933 10.17 14,370,375 10.042 -0.14%
2017-01-05 0 13.86 13.86 13.88 13.64 13.88 10,838,429 149,916,214 13.832 10.05 10.05 10.06 9.890 10.06 14,948,383 10.029 1.91%
2017-01-04 0 13.60 13.60 13.62 13.48 13.66 7,254,502 98,572,778 13.588 9.861 9.861 9.875 9.774 9.904 10,005,424 9.8519 0.89%
2017-01-03 0 13.48 13.48 13.50 13.22 13.70 10,530,000 142,343,492 13.518 9.774 9.774 9.788 9.585 9.933 14,522,997 9.8012 1.35%
2016-12-30 0 13.30 13.30 13.32 13.22 13.44 8,839,600 117,968,564 13.346 9.643 9.643 9.658 9.585 9.745 12,191,594 9.6762 1.22%
2016-12-29 0 13.14 13.14 13.16 13.08 13.34 7,816,976 103,190,137 13.201 9.527 9.527 9.542 9.484 9.672 10,781,189 9.5713 -0.76%
2016-12-28 0 13.24 13.24 13.26 13.06 13.34 11,560,721 152,900,974 13.226 9.600 9.600 9.614 9.469 9.672 15,944,570 9.5895 1.07%
2016-12-23 0 13.10 13.08 13.10 13.02 13.22 6,171,827 80,642,031 13.066 9.498 9.484 9.498 9.440 9.585 8,512,196 9.4737 -0.46%
2016-12-22 0 13.16 13.16 13.22 13.16 13.60 9,202,079 121,856,723 13.242 9.542 9.542 9.585 9.542 9.861 12,691,526 9.6014 -1.94%
2016-12-21 0 13.42 13.42 13.48 13.36 13.66 7,851,202 105,874,794 13.485 9.730 9.730 9.774 9.687 9.904 10,828,394 9.7775 0.00%
2016-12-20 0 13.42 13.40 13.42 13.34 13.76 13,302,936 178,899,341 13.448 9.730 9.716 9.730 9.672 9.977 18,347,436 9.7506 -1.90%
2016-12-19 0 13.68 13.68 13.72 13.66 13.92 10,112,562 138,800,321 13.726 9.919 9.919 9.948 9.904 10.09 13,947,266 9.9518 -2.01%
2016-12-16 0 13.96 13.96 13.98 13.74 14.04 14,815,946 206,344,520 13.927 10.12 10.12 10.14 9.962 10.18 20,434,183 10.098 1.16%
2016-12-15 0 13.80 13.80 13.82 13.66 13.94 17,596,058 241,789,414 13.741 10.01 10.01 10.02 9.904 10.11 24,268,519 9.9631 -1.43%
2016-12-14 0 14.00 14.00 14.02 13.94 14.18 12,250,900 172,353,889 14.069 10.15 10.15 10.17 10.11 10.28 16,896,466 10.201 -0.99%
2016-12-13 0 14.14 14.12 14.14 13.88 14.14 12,176,519 170,810,977 14.028 10.25 10.24 10.25 10.06 10.25 16,793,880 10.171 0.43%
2016-12-12 0 14.08 14.08 14.10 13.98 14.60 16,713,216 235,994,714 14.120 10.21 10.21 10.22 10.14 10.59 23,050,901 10.238 -2.22%
2016-12-09 0 14.40 14.38 14.40 14.34 14.62 11,064,383 159,773,974 14.440 10.44 10.43 10.44 10.40 10.60 15,260,019 10.470 -1.50%
2016-12-08 0 14.62 14.56 14.62 14.44 14.74 14,684,714 214,617,855 14.615 10.60 10.56 10.60 10.47 10.69 20,253,187 10.597 0.97%
2016-12-07 0 14.48 14.48 14.50 14.38 14.78 10,948,216 158,513,739 14.479 10.50 10.50 10.51 10.43 10.72 15,099,802 10.498 0.14%
2016-12-06 0 14.46 14.44 14.46 14.38 14.68 13,070,051 189,232,875 14.478 10.48 10.47 10.48 10.43 10.64 18,026,241 10.498 -0.28%
2016-12-05 0 14.50 14.50 14.52 14.38 14.98 23,691,411 345,804,256 14.596 10.51 10.51 10.53 10.43 10.86 32,675,242 10.583 -2.29%
2016-12-02 0 14.84 14.82 14.84 14.68 15.16 44,873,454 664,449,103 14.807 10.76 10.75 10.76 10.64 10.99 61,889,559 10.736 -2.37%
2016-12-01 0 15.20 15.20 15.22 14.98 15.22 17,343,819 262,611,266 15.142 11.02 11.02 11.04 10.86 11.04 23,920,630 10.978 1.60%
2016-11-30 0 14.96 14.96 15.00 14.94 15.24 23,763,884 357,569,418 15.047 10.85 10.85 10.88 10.83 11.05 32,775,197 10.910 -0.53%
2016-11-29 0 15.04 15.04 15.06 14.72 15.20 23,904,816 358,713,150 15.006 10.90 10.90 10.92 10.67 11.02 32,969,571 10.880 0.00%
2016-11-28 0 15.04 15.02 15.04 14.84 15.16 24,644,300 370,151,706 15.020 10.90 10.89 10.90 10.76 10.99 33,989,468 10.890 0.67%
2016-11-25 0 14.94 14.94 14.98 14.72 15.00 18,389,171 274,441,137 14.924 10.83 10.83 10.86 10.67 10.88 25,362,382 10.821 0.13%
2016-11-24 0 14.92 14.90 14.92 14.46 14.92 14,624,680 215,995,792 14.769 10.82 10.80 10.82 10.48 10.82 20,170,388 10.709 1.91%
2016-11-23 0 14.64 14.62 14.64 14.54 14.68 14,580,075 213,118,117 14.617 10.61 10.60 10.61 10.54 10.64 20,108,869 10.598 -0.27%
2016-11-22 0 14.68 14.66 14.68 14.36 14.68 19,167,466 278,466,140 14.528 10.64 10.63 10.64 10.41 10.64 26,435,808 10.534 2.66%
2016-11-21 0 14.30 14.30 14.32 14.08 14.38 10,986,967 157,150,148 14.303 10.37 10.37 10.38 10.21 10.43 15,153,247 10.371 0.56%
2016-11-18 0 14.22 14.20 14.22 14.12 14.40 11,340,729 161,123,228 14.208 10.31 10.30 10.31 10.24 10.44 15,641,156 10.301 -1.39%
2016-11-17 0 14.42 14.38 14.42 14.18 14.46 14,281,101 205,430,856 14.385 10.46 10.43 10.46 10.28 10.48 19,696,523 10.430 1.26%
2016-11-16 0 14.24 14.24 14.26 14.24 14.48 12,259,600 175,675,428 14.330 10.32 10.32 10.34 10.32 10.50 16,908,465 10.390 -0.42%
2016-11-15 0 14.30 14.28 14.30 14.16 14.48 19,127,659 274,234,685 14.337 10.37 10.35 10.37 10.27 10.50 26,380,906 10.395 0.99%
2016-11-14 0 14.16 14.14 14.16 13.80 14.24 19,891,792 280,353,716 14.094 10.27 10.25 10.27 10.01 10.32 27,434,800 10.219 0.14%
2016-11-11 0 14.14 14.14 14.16 13.72 14.24 33,772,059 474,980,662 14.064 10.25 10.25 10.27 9.948 10.32 46,578,492 10.197 1.73%
2016-11-10 0 13.90 13.90 13.94 13.82 14.02 15,761,509 220,073,655 13.963 10.08 10.08 10.11 10.02 10.17 21,738,305 10.124 1.61%
2016-11-09 0 13.68 13.66 13.68 13.42 14.02 32,681,980 443,607,907 13.574 9.919 9.904 9.919 9.730 10.17 45,075,053 9.8415 -2.01%
2016-11-08 0 13.96 13.94 13.96 13.88 14.06 9,587,400 133,710,876 13.947 10.12 10.11 10.12 10.06 10.19 13,222,961 10.112 0.72%
2016-11-07 0 13.86 13.86 13.88 13.70 14.00 8,504,706 118,083,697 13.885 10.05 10.05 10.06 9.933 10.15 11,729,708 10.067 0.87%
2016-11-04 0 13.74 13.72 13.74 13.60 13.78 6,381,424 87,626,803 13.732 9.962 9.948 9.962 9.861 9.991 8,801,273 9.9562 0.59%
2016-11-03 0 13.66 13.66 13.68 13.48 13.86 10,359,789 142,052,647 13.712 9.904 9.904 9.919 9.774 10.05 14,288,242 9.9419 0.59%
2016-11-02 0 13.58 13.58 13.60 13.54 13.68 11,158,678 151,843,999 13.608 9.846 9.846 9.861 9.817 9.919 15,390,071 9.8664 -2.02%
2016-11-01 0 13.86 13.86 13.90 13.70 14.00 10,006,855 139,070,771 13.898 10.05 10.05 10.08 9.933 10.15 13,801,475 10.077 0.73%
2016-10-31 0 13.76 13.76 13.78 13.66 13.96 10,214,697 141,172,412 13.821 9.977 9.977 9.991 9.904 10.12 14,088,131 10.021 0.29%
2016-10-28 0 13.72 13.72 13.76 13.62 14.00 11,173,586 154,689,861 13.844 9.948 9.948 9.977 9.875 10.15 15,410,632 10.038 -0.29%
2016-10-27 0 13.76 13.74 13.76 13.62 14.02 9,415,600 129,482,144 13.752 9.977 9.962 9.977 9.875 10.17 12,986,015 9.9709 -1.43%
2016-10-26 0 13.96 13.94 13.96 13.84 14.06 6,185,400 86,166,712 13.931 10.12 10.11 10.12 10.03 10.19 8,530,916 10.101 -0.57%
2016-10-25 0 14.04 14.02 14.04 13.94 14.04 5,922,939 82,953,852 14.006 10.18 10.17 10.18 10.11 10.18 8,168,929 10.155 0.14%
2016-10-24 0 14.02 14.02 14.06 13.68 14.08 21,304,534 297,867,162 13.981 10.17 10.17 10.19 9.919 10.21 29,383,256 10.137 1.45%
2016-10-20 0 13.82 13.80 13.82 13.70 13.88 6,293,220 86,600,306 13.761 10.02 10.01 10.02 9.933 10.06 8,679,622 9.9774 0.58%
2016-10-19 0 13.74 13.70 13.74 13.62 13.88 6,856,200 94,137,488 13.730 9.962 9.933 9.962 9.875 10.06 9,456,085 9.9552 -0.58%
2016-10-18 0 13.82 13.80 13.82 13.66 13.86 12,670,091 174,605,683 13.781 10.02 10.01 10.02 9.904 10.05 17,474,615 9.9920 1.62%
2016-10-17 0 13.60 13.58 13.60 13.46 13.70 6,931,797 93,880,095 13.543 9.861 9.846 9.861 9.759 9.933 9,560,348 9.8197 -0.58%
2016-10-14 0 13.68 13.68 13.70 13.46 13.70 11,944,100 162,691,036 13.621 9.919 9.919 9.933 9.759 9.933 16,473,327 9.8760 1.94%
2016-10-13 0 13.42 13.40 13.42 13.36 13.60 9,906,910 133,054,560 13.431 9.730 9.716 9.730 9.687 9.861 13,663,630 9.7379 -1.03%
2016-10-12 0 13.56 13.52 13.56 13.44 13.76 17,816,748 240,549,548 13.501 9.832 9.803 9.832 9.745 9.977 24,572,895 9.7892 -1.74%
2016-10-11 0 13.80 13.78 13.80 13.68 14.12 19,911,426 275,428,164 13.833 10.01 9.991 10.01 9.919 10.24 27,461,879 10.029 0.88%
2016-10-07 0 13.68 13.68 13.70 13.62 13.74 6,744,200 92,157,064 13.665 9.919 9.919 9.933 9.875 9.962 9,301,614 9.9076 -0.58%
2016-10-06 0 13.76 13.72 13.76 13.50 13.76 12,568,202 171,849,498 13.673 9.977 9.948 9.977 9.788 9.977 17,334,090 9.9140 0.73%
2016-10-05 0 13.66 13.60 13.66 13.24 13.66 12,955,587 174,863,264 13.497 9.904 9.861 9.904 9.600 9.904 17,868,372 9.7862 1.64%
2016-10-04 0 13.44 13.44 13.46 13.20 13.50 8,965,760 119,509,014 13.330 9.745 9.745 9.759 9.571 9.788 12,365,594 9.6646 0.60%
2016-10-03 0 13.36 13.34 13.36 13.30 13.46 6,953,451 92,894,706 13.360 9.687 9.672 9.687 9.643 9.759 9,590,214 9.6864 1.83%
2016-09-30 0 13.12 13.12 13.14 13.12 13.40 10,795,888 142,885,596 13.235 9.513 9.513 9.527 9.513 9.716 14,889,711 9.5963 -2.24%
2016-09-29 0 13.42 13.40 13.42 13.32 13.50 6,385,667 85,556,435 13.398 9.730 9.716 9.730 9.658 9.788 8,807,125 9.7145 0.45%
2016-09-28 0 13.36 13.36 13.38 13.22 13.46 9,193,589 122,165,849 13.288 9.687 9.687 9.701 9.585 9.759 12,679,817 9.6347 -0.74%
2016-09-27 0 13.46 13.46 13.48 13.24 13.60 10,835,259 145,694,065 13.446 9.759 9.759 9.774 9.600 9.861 14,944,011 9.7493 0.60%
2016-09-26 0 13.38 13.36 13.38 13.30 13.72 15,035,529 201,660,305 13.412 9.701 9.687 9.701 9.643 9.948 20,737,032 9.7246 -2.90%
2016-09-23 0 13.78 13.76 13.78 13.68 13.98 9,880,748 135,908,976 13.755 9.991 9.977 9.991 9.919 10.14 13,627,548 9.9731 -1.01%
2016-09-22 0 13.92 13.92 13.94 13.60 14.10 24,568,060 341,132,148 13.885 10.09 10.09 10.11 9.861 10.22 33,884,318 10.068 2.20%
2016-09-21 0 13.62 13.60 13.62 13.42 13.72 11,019,000 149,993,528 13.612 9.875 9.861 9.875 9.730 9.948 15,197,427 9.8697 1.04%
2016-09-20 0 13.48 13.48 13.50 13.34 13.60 10,689,030 143,538,743 13.429 9.774 9.774 9.788 9.672 9.861 14,742,332 9.7365 -0.74%
2016-09-19 0 13.58 13.56 13.58 13.38 13.64 12,948,224 175,402,668 13.547 9.846 9.832 9.846 9.701 9.890 17,858,217 9.8220 1.49%
2016-09-15 0 13.38 13.36 13.38 13.20 13.44 10,169,559 135,846,352 13.358 9.701 9.687 9.701 9.571 9.745 14,025,876 9.6854 0.90%
2016-09-14 0 13.26 13.24 13.26 13.18 13.50 14,415,200 191,246,096 13.267 9.614 9.600 9.614 9.556 9.788 19,881,473 9.6193 -0.60%
2016-09-13 0 13.34 13.34 13.38 13.32 13.78 18,723,857 251,473,262 13.431 9.672 9.672 9.701 9.658 9.991 25,823,981 9.7380 -1.91%
2016-09-12 0 13.60 13.58 13.60 13.34 13.74 34,756,992 471,501,483 13.566 9.861 9.846 9.861 9.672 9.962 47,936,914 9.8359 -3.55%
2016-09-09 0 14.10 14.10 14.12 14.02 14.60 46,514,950 668,162,244 14.365 10.22 10.22 10.24 10.17 10.59 64,153,513 10.415 0.57%
2016-09-08 0 14.02 14.00 14.02 13.86 14.06 9,872,230 137,814,944 13.960 10.17 10.15 10.17 10.05 10.19 13,615,800 10.122 0.00%
2016-09-07 0 14.02 14.02 14.04 13.86 14.14 13,572,400 190,023,680 14.001 10.17 10.17 10.18 10.05 10.25 18,719,082 10.151 0.00%
2016-09-06 0 14.02 14.00 14.02 13.84 14.04 12,732,204 177,670,351 13.954 10.17 10.15 10.17 10.03 10.18 17,560,282 10.118 0.86%
2016-09-05 0 13.90 13.90 13.92 13.82 14.02 13,286,605 185,190,781 13.938 10.08 10.08 10.09 10.02 10.17 18,324,913 10.106 1.02%
2016-09-02 0 13.76 13.74 13.76 13.54 13.78 14,366,835 197,056,957 13.716 9.977 9.962 9.977 9.817 9.991 19,814,768 9.9450 1.93%
2016-09-01 0 13.50 13.50 13.52 13.40 13.60 11,976,440 161,949,489 13.522 9.788 9.788 9.803 9.716 9.861 16,517,930 9.8045 0.00%
2016-08-31 0 13.50 13.50 13.56 13.40 13.70 13,403,047 180,998,009 13.504 9.788 9.788 9.832 9.716 9.933 18,485,510 9.7913 -1.46%
2016-08-30 0 13.70 13.66 13.70 13.44 13.78 13,594,200 185,525,916 13.647 9.933 9.904 9.933 9.745 9.991 18,749,148 9.8952 1.18%
2016-08-29 0 13.54 13.50 13.54 13.22 13.54 15,826,185 212,440,625 13.423 9.817 9.788 9.817 9.585 9.817 21,827,506 9.7327 0.59%
2016-08-26 0 13.46 13.44 13.46 13.30 13.48 9,621,536 128,902,062 13.397 9.759 9.745 9.759 9.643 9.774 13,270,042 9.7138 0.45%
2016-08-25 0 13.40 13.38 13.40 13.26 13.48 12,498,200 166,754,304 13.342 9.716 9.701 9.716 9.614 9.774 17,237,543 9.6739 -0.74%
2016-08-24 0 13.50 13.48 13.50 13.26 13.54 11,259,400 150,910,356 13.403 9.788 9.774 9.788 9.614 9.817 15,528,987 9.7180 0.15%
2016-08-23 0 13.48 13.46 13.48 13.40 13.68 9,413,400 126,968,037 13.488 9.774 9.759 9.774 9.716 9.919 12,982,980 9.7796 -0.74%
2016-08-22 0 13.58 13.56 13.58 13.38 13.72 10,251,660 138,395,445 13.500 9.846 9.832 9.846 9.701 9.948 14,139,110 9.7881 -0.59%
2016-08-19 0 13.66 13.66 13.68 13.56 13.92 15,165,316 207,257,490 13.667 9.904 9.904 9.919 9.832 10.09 20,916,035 9.9090 -1.59%
2016-08-18 0 13.88 13.86 13.88 13.74 14.06 18,666,252 259,575,162 13.906 10.06 10.05 10.06 9.962 10.19 25,744,533 10.083 0.00%
2016-08-17 0 13.88 13.88 13.90 13.82 14.40 31,607,530 440,688,858 13.943 10.06 10.06 10.08 10.02 10.44 43,593,169 10.109 -3.34%
2016-08-16 0 14.36 14.34 14.36 14.06 14.50 22,417,400 320,906,744 14.315 10.41 10.40 10.41 10.19 10.51 30,918,123 10.379 -0.69%
2016-08-15 0 14.46 14.44 14.46 13.58 14.58 55,647,832 795,400,821 14.294 10.48 10.47 10.48 9.846 10.57 76,749,603 10.364 4.93%
2016-08-12 0 13.78 13.76 13.78 13.50 13.86 29,963,739 410,860,932 13.712 9.991 9.977 9.991 9.788 10.05 41,326,049 9.9419 1.32%
2016-08-11 0 13.60 13.60 13.62 13.00 13.74 45,057,092 608,793,216 13.512 9.861 9.861 9.875 9.426 9.962 62,142,832 9.7967 3.82%
2016-08-10 0 13.10 13.10 13.12 13.02 13.26 7,483,470 98,108,938 13.110 9.498 9.498 9.513 9.440 9.614 10,321,217 9.5056 -0.61%
2016-08-09 0 13.18 13.16 13.18 13.04 13.34 11,787,856 155,197,389 13.166 9.556 9.542 9.556 9.455 9.672 16,257,835 9.5460 0.76%
2016-08-08 0 13.08 13.08 13.10 12.94 13.20 18,955,800 247,387,300 13.051 9.484 9.484 9.498 9.382 9.571 26,143,878 9.4625 1.40%
2016-08-05 0 12.90 12.90 12.92 12.82 12.96 12,025,478 155,186,508 12.905 9.353 9.353 9.368 9.295 9.397 16,585,564 9.3567 1.26%
2016-08-04 0 12.74 12.74 12.76 12.66 12.80 8,011,971 101,984,259 12.729 9.237 9.237 9.252 9.179 9.281 11,050,127 9.2292 0.47%
2016-08-03 0 12.68 12.68 12.70 12.60 12.80 14,342,553 181,885,328 12.682 9.194 9.194 9.208 9.136 9.281 19,781,278 9.1948 -0.31%
2016-08-01 0 12.72 12.72 12.76 12.68 12.86 12,748,486 162,950,687 12.782 9.223 9.223 9.252 9.194 9.324 17,582,738 9.2677 0.95%
2016-07-29 0 12.60 12.58 12.60 12.50 12.70 14,379,637 180,656,525 12.563 9.136 9.121 9.136 9.063 9.208 19,832,424 9.1091 -0.47%
2016-07-28 0 12.66 12.66 12.68 12.58 12.84 13,659,832 173,153,731 12.676 9.179 9.179 9.194 9.121 9.310 18,839,668 9.1909 -0.47%
2016-07-27 0 12.72 12.70 12.72 12.62 13.00 21,938,800 279,488,264 12.740 9.223 9.208 9.223 9.150 9.426 30,258,037 9.2368 -1.55%
2016-07-26 0 12.92 12.90 12.92 12.78 12.98 15,019,417 193,923,796 12.912 9.368 9.353 9.368 9.266 9.411 20,714,810 9.3616 0.62%
2016-07-25 0 12.84 12.78 12.84 12.72 12.88 11,282,866 144,149,421 12.776 9.310 9.266 9.310 9.223 9.339 15,561,352 9.2633 1.10%
2016-07-22 0 12.70 12.68 12.72 12.62 12.82 15,495,302 196,427,903 12.677 9.208 9.194 9.223 9.150 9.295 21,371,152 9.1913 -0.78%
2016-07-21 0 12.80 12.78 12.80 12.70 12.88 7,580,546 97,082,081 12.807 9.281 9.266 9.281 9.208 9.339 10,455,104 9.2856 0.79%
2016-07-20 0 12.70 12.68 12.70 12.60 12.80 5,902,354 75,034,133 12.713 9.208 9.194 9.208 9.136 9.281 8,140,539 9.2173 -0.16%
2016-07-19 0 12.72 12.72 12.74 12.68 12.88 10,328,244 131,658,031 12.747 9.223 9.223 9.237 9.194 9.339 14,244,735 9.2426 -1.55%
2016-07-18 0 12.92 12.90 12.92 12.82 13.00 10,274,145 132,671,393 12.913 9.368 9.353 9.368 9.295 9.426 14,170,122 9.3628 -0.31%
2016-07-15 0 12.96 12.92 12.96 12.84 13.08 14,010,752 181,820,855 12.977 9.397 9.368 9.397 9.310 9.484 19,323,658 9.4092 -0.31%
2016-07-14 0 13.00 12.98 13.02 12.86 13.04 8,835,950 114,468,616 12.955 9.426 9.411 9.440 9.324 9.455 12,186,560 9.3930 0.31%
2016-07-13 0 12.96 12.98 13.00 12.94 13.12 16,552,452 215,234,598 13.003 9.397 9.411 9.426 9.382 9.513 22,829,175 9.4280 0.15%
2016-07-12 0 12.94 12.92 12.96 12.70 13.00 15,942,915 205,446,067 12.886 9.382 9.368 9.397 9.208 9.426 21,988,501 9.3433 0.94%
2016-07-11 0 12.82 12.80 12.82 12.74 12.90 15,557,818 199,319,069 12.812 9.295 9.281 9.295 9.237 9.353 21,457,374 9.2891 2.07%
2016-07-08 0 12.56 12.54 12.56 12.50 12.64 9,756,714 122,682,788 12.574 9.107 9.092 9.107 9.063 9.165 13,456,480 9.1170 -0.16%
2016-07-07 0 12.58 12.58 12.60 12.36 12.62 16,094,812 201,552,496 12.523 9.121 9.121 9.136 8.962 9.150 22,197,997 9.0798 1.40%
2016-07-06 0 12.94 12.92 12.96 12.78 12.98 11,494,430 148,045,490 12.880 8.996 8.982 9.009 8.884 9.023 16,534,661 8.9536 -0.61%
2016-07-05 0 13.02 13.00 13.04 12.98 13.18 11,054,572 144,536,095 13.075 9.051 9.037 9.065 9.023 9.162 15,901,928 9.0892 -0.91%
2016-07-04 0 13.14 13.12 13.14 12.90 13.24 17,479,836 229,027,502 13.102 9.135 9.121 9.135 8.968 9.204 25,144,627 9.1084 0.77%
2016-06-30 0 13.04 13.00 13.04 12.70 13.16 17,327,628 225,898,459 13.037 9.065 9.037 9.065 8.829 9.148 24,925,677 9.0629 1.56%
2016-06-29 0 12.84 12.84 12.86 12.70 12.96 14,816,456 190,501,666 12.857 8.926 8.926 8.940 8.829 9.009 21,313,373 8.9381 1.74%
2016-06-28 0 12.62 12.62 12.64 12.28 12.72 11,459,456 143,205,486 12.497 8.773 8.773 8.787 8.537 8.843 16,484,351 8.6874 0.16%
2016-06-27 0 12.60 12.58 12.60 12.32 12.74 15,895,444 199,900,656 12.576 8.759 8.745 8.759 8.565 8.856 22,865,490 8.7425 0.00%
2016-06-24 0 12.60 12.58 12.60 12.08 12.98 29,015,277 361,839,724 12.471 8.759 8.745 8.759 8.398 9.023 41,738,282 8.6693 -1.72%
2016-06-23 0 12.82 12.80 12.82 12.76 12.92 7,800,510 100,039,256 12.825 8.912 8.898 8.912 8.870 8.982 11,220,981 8.9154 0.00%
2016-06-22 0 12.82 12.80 12.82 12.52 12.98 15,035,666 193,251,090 12.853 8.912 8.898 8.912 8.704 9.023 21,628,705 8.9349 1.75%
2016-06-21 0 12.60 12.58 12.60 12.50 12.80 8,617,400 108,794,372 12.625 8.759 8.745 8.759 8.690 8.898 12,396,072 8.7765 0.48%
2016-06-20 0 12.54 12.52 12.54 12.34 12.60 7,737,122 96,661,030 12.493 8.717 8.704 8.717 8.578 8.759 11,129,798 8.6849 1.62%
2016-06-17 0 12.34 12.32 12.36 12.18 12.38 7,715,127 94,974,064 12.310 8.578 8.565 8.592 8.467 8.606 11,098,159 8.5576 1.65%
2016-06-16 0 12.14 12.12 12.18 11.98 12.36 13,543,962 164,477,095 12.144 8.439 8.425 8.467 8.328 8.592 19,482,899 8.4421 -2.10%
2016-06-15 0 12.40 12.36 12.40 12.10 12.52 13,423,754 165,783,155 12.350 8.620 8.592 8.620 8.412 8.704 19,309,980 8.5854 0.16%
2016-06-14 0 12.38 12.36 12.38 12.30 12.58 11,493,947 142,914,757 12.434 8.606 8.592 8.606 8.551 8.745 16,533,966 8.6437 -0.48%
2016-06-13 0 12.44 12.42 12.44 12.24 12.62 18,171,039 225,170,260 12.392 8.648 8.634 8.648 8.509 8.773 26,138,918 8.6144 -2.51%
2016-06-10 0 12.76 12.76 12.80 12.58 12.92 11,749,051 150,281,143 12.791 8.870 8.870 8.898 8.745 8.982 16,900,931 8.8919 -1.24%
2016-06-08 0 12.92 12.92 12.94 12.80 13.28 16,557,435 214,152,401 12.934 8.982 8.982 8.996 8.898 9.232 23,817,759 8.9913 -1.82%
2016-06-07 0 13.16 13.14 13.16 12.90 13.20 12,890,791 168,373,231 13.062 9.148 9.135 9.148 8.968 9.176 18,543,317 9.0800 1.54%
2016-06-06 0 12.96 12.94 12.96 12.78 13.06 8,361,600 107,901,195 12.904 9.009 8.996 9.009 8.884 9.079 12,028,106 8.9708 -0.61%
2016-06-03 0 13.04 13.02 13.06 12.72 13.16 19,112,800 248,641,733 13.009 9.065 9.051 9.079 8.843 9.148 27,493,635 9.0436 2.68%
2016-06-02 0 12.70 12.68 12.70 12.58 12.78 9,661,701 122,600,286 12.689 8.829 8.815 8.829 8.745 8.884 13,898,292 8.8212 0.79%
2016-06-01 0 12.60 12.60 12.64 12.56 12.84 12,398,891 157,152,740 12.675 8.759 8.759 8.787 8.731 8.926 17,835,722 8.8111 -0.79%
2016-05-31 0 12.70 12.76 12.82 12.46 12.98 45,136,232 576,335,186 12.769 8.829 8.870 8.912 8.662 9.023 64,928,168 8.8765 2.25%
2016-05-30 0 12.42 12.40 12.44 12.02 12.50 20,676,802 256,148,305 12.388 8.634 8.620 8.648 8.356 8.690 29,743,441 8.6119 1.80%
2016-05-27 0 12.20 12.20 12.22 11.80 12.24 13,234,506 160,404,060 12.120 8.481 8.481 8.495 8.203 8.509 19,037,748 8.4256 2.18%
2016-05-26 0 11.94 11.92 11.96 11.78 12.06 8,293,288 98,933,477 11.929 8.300 8.286 8.314 8.189 8.384 11,929,839 8.2929 -0.50%
2016-05-25 0 12.00 11.98 12.02 11.94 12.12 12,291,500 147,998,602 12.041 8.342 8.328 8.356 8.300 8.425 17,681,240 8.3704 1.69%
2016-05-24 0 11.80 11.78 11.80 11.60 11.94 7,171,243 84,332,221 11.760 8.203 8.189 8.203 8.064 8.300 10,315,785 8.1751 -0.67%
2016-05-23 0 11.88 11.86 11.88 11.82 12.12 6,321,800 75,440,952 11.934 8.259 8.245 8.259 8.217 8.425 9,093,867 8.2958 -0.34%
2016-05-20 0 11.92 11.92 11.94 11.64 11.96 10,865,337 129,161,384 11.888 8.286 8.286 8.300 8.092 8.314 15,629,715 8.2638 1.71%
2016-05-19 0 11.72 11.72 11.76 11.66 11.90 8,796,200 103,385,812 11.754 8.147 8.147 8.175 8.106 8.273 12,653,275 8.1707 -1.35%
2016-05-18 0 11.88 11.88 11.90 11.72 12.00 16,932,992 201,109,937 11.877 8.259 8.259 8.273 8.147 8.342 24,357,996 8.2564 -1.82%
2016-05-17 0 12.10 12.10 12.14 11.80 12.14 16,234,800 194,469,544 11.979 8.412 8.412 8.439 8.203 8.439 23,353,651 8.3272 2.20%
2016-05-16 0 11.84 11.84 11.88 11.64 12.12 15,120,151 180,100,874 11.911 8.231 8.231 8.259 8.092 8.425 21,750,236 8.2804 0.85%
2016-05-13 0 11.74 11.74 11.78 11.64 12.10 16,283,278 191,838,012 11.781 8.161 8.161 8.189 8.092 8.412 23,423,386 8.1900 -2.65%
2016-05-12 0 12.06 12.04 12.06 11.80 12.12 10,951,600 131,727,120 12.028 8.384 8.370 8.384 8.203 8.425 15,753,803 8.3616 0.33%
2016-05-11 0 12.02 12.00 12.02 11.96 12.20 11,184,429 134,873,529 12.059 8.356 8.342 8.356 8.314 8.481 16,088,726 8.3831 -0.50%
2016-05-10 0 12.08 12.06 12.10 12.00 12.12 13,136,612 158,563,323 12.070 8.398 8.384 8.412 8.342 8.425 18,896,928 8.3910 -0.33%
2016-05-09 0 12.12 12.10 12.12 12.04 12.38 18,004,998 217,719,613 12.092 8.425 8.412 8.425 8.370 8.606 25,900,069 8.4061 -1.30%
2016-05-06 0 12.28 12.28 12.30 12.12 12.38 16,190,373 198,398,128 12.254 8.537 8.537 8.551 8.425 8.606 23,289,743 8.5187 -1.92%
2016-05-05 0 12.52 12.50 12.54 12.10 12.62 12,315,200 153,844,584 12.492 8.704 8.690 8.717 8.412 8.773 17,715,333 8.6843 -0.79%
2016-05-04 0 12.62 12.60 12.62 12.50 12.68 15,952,356 200,590,957 12.574 8.773 8.759 8.773 8.690 8.815 22,947,357 8.7414 -0.63%
2016-05-03 0 12.70 12.66 12.70 12.64 12.98 12,017,028 153,569,489 12.779 8.829 8.801 8.829 8.787 9.023 17,286,414 8.8838 -1.55%
2016-04-29 0 12.90 12.86 12.90 12.76 12.92 12,377,600 159,135,088 12.857 8.968 8.940 8.968 8.870 8.982 17,805,095 8.9376 -0.77%
2016-04-28 0 13.00 12.98 13.00 12.88 13.30 19,053,555 248,809,159 13.058 9.037 9.023 9.037 8.954 9.246 27,408,411 9.0778 -1.81%
2016-04-27 0 13.24 13.22 13.24 13.06 13.30 8,356,798 110,155,072 13.182 9.204 9.190 9.204 9.079 9.246 12,021,198 9.1634 -0.15%
2016-04-26 0 13.26 13.22 13.28 12.98 13.34 14,807,689 194,380,268 13.127 9.218 9.190 9.232 9.023 9.274 21,300,761 9.1255 0.30%
2016-04-25 0 13.22 13.20 13.22 13.08 13.46 9,525,628 125,961,413 13.223 9.190 9.176 9.190 9.093 9.357 13,702,552 9.1926 -1.78%
2016-04-22 0 13.46 13.44 13.46 13.24 13.60 16,060,397 215,732,688 13.433 9.357 9.343 9.357 9.204 9.454 23,102,774 9.3380 -0.59%
2016-04-21 0 13.54 13.52 13.54 13.38 13.64 15,152,618 205,090,398 13.535 9.413 9.399 9.413 9.301 9.482 21,796,940 9.4091 1.96%
2016-04-20 0 13.28 13.26 13.28 13.10 13.56 24,225,078 321,757,188 13.282 9.232 9.218 9.232 9.107 9.427 34,847,613 9.2333 -1.34%
2016-04-19 0 13.46 13.46 13.48 13.20 13.48 17,721,895 236,466,948 13.343 9.357 9.357 9.371 9.176 9.371 25,492,827 9.2758 1.82%
2016-04-18 0 13.22 13.20 13.22 13.04 13.36 17,517,206 230,209,488 13.142 9.190 9.176 9.190 9.065 9.287 25,198,384 9.1359 -1.78%
2016-04-15 0 13.46 13.44 13.48 13.32 13.58 17,635,921 237,119,265 13.445 9.357 9.343 9.371 9.260 9.440 25,369,154 9.3468 0.45%
2016-04-14 0 13.40 13.40 13.42 13.32 13.74 38,861,978 523,386,516 13.468 9.315 9.315 9.329 9.260 9.552 55,902,695 9.3625 0.30%
2016-04-13 0 13.36 13.34 13.36 13.14 13.50 47,609,402 634,881,490 13.335 9.287 9.274 9.287 9.135 9.385 68,485,806 9.2703 3.09%
2016-04-12 0 12.96 12.94 12.98 12.80 13.06 16,133,112 208,187,981 12.904 9.009 8.996 9.023 8.898 9.079 23,207,374 8.9708 0.31%
2016-04-11 0 12.92 12.90 12.94 12.74 13.24 36,693,137 477,221,836 13.006 8.982 8.968 8.996 8.856 9.204 52,782,832 9.0412 1.73%
2016-04-08 0 12.70 12.68 12.74 12.46 12.74 12,014,512 151,554,120 12.614 8.829 8.815 8.856 8.662 8.856 17,282,795 8.7691 -0.31%
2016-04-07 0 12.74 12.74 12.76 12.64 12.96 12,204,597 155,885,096 12.773 8.856 8.856 8.870 8.787 9.009 17,556,231 8.8792 -0.47%
2016-04-06 0 12.80 12.80 12.82 12.68 12.88 15,293,200 195,259,555 12.768 8.898 8.898 8.912 8.815 8.954 21,999,166 8.8758 -0.78%
2016-04-05 0 12.90 12.88 12.94 12.66 13.06 21,771,436 280,436,042 12.881 8.968 8.954 8.996 8.801 9.079 31,318,065 8.9544 -1.83%
2016-04-01 0 13.14 13.12 13.16 13.04 13.38 16,357,901 214,902,341 13.138 9.135 9.121 9.148 9.065 9.301 23,530,731 9.1328 -0.90%
2016-03-31 0 13.26 13.22 13.24 13.14 13.46 25,545,383 338,983,244 13.270 9.218 9.190 9.204 9.135 9.357 36,746,862 9.2248 0.15%
2016-03-30 0 13.24 13.18 13.24 12.92 13.30 23,581,709 310,486,067 13.166 9.204 9.162 9.204 8.982 9.246 33,922,131 9.1529 2.95%
2016-03-29 0 12.86 12.84 12.86 12.64 12.96 15,572,728 199,855,582 12.834 8.940 8.926 8.940 8.787 9.009 22,401,265 8.9216 0.94%
2016-03-24 0 12.74 12.74 12.76 12.70 13.10 24,776,374 318,753,526 12.865 8.856 8.856 8.870 8.829 9.107 35,640,648 8.9435 -3.48%
2016-03-23 0 13.20 13.16 13.20 13.06 13.36 15,367,325 203,303,245 13.230 9.176 9.148 9.176 9.079 9.287 22,105,794 9.1968 -0.30%
2016-03-22 0 13.24 13.24 13.26 13.14 13.42 23,524,152 311,859,590 13.257 9.204 9.204 9.218 9.135 9.329 33,839,335 9.2159 -0.60%
2016-03-21 0 13.32 13.32 13.34 12.84 13.72 67,709,367 905,167,388 13.368 9.260 9.260 9.274 8.926 9.538 97,399,471 9.2934 5.38%
2016-03-18 0 12.64 12.62 12.66 12.24 12.68 25,045,678 314,588,289 12.561 8.787 8.773 8.801 8.509 8.815 36,028,040 8.7318 3.27%
2016-03-17 0 12.24 12.24 12.26 12.04 12.34 17,029,800 208,371,332 12.236 8.509 8.509 8.523 8.370 8.578 24,497,253 8.5059 2.17%
2016-03-16 0 11.98 11.96 12.00 11.82 12.44 23,112,550 277,362,117 12.001 8.328 8.314 8.342 8.217 8.648 33,247,248 8.3424 -2.44%
2016-03-15 0 12.28 12.26 12.28 12.08 12.48 11,223,200 137,219,536 12.226 8.537 8.523 8.537 8.398 8.676 16,144,498 8.4995 -1.13%
2016-03-14 0 12.42 12.42 12.46 12.22 12.60 18,444,180 229,684,806 12.453 8.634 8.634 8.662 8.495 8.759 26,531,829 8.6570 2.31%
2016-03-11 0 12.14 12.04 12.08 11.76 12.20 28,604,905 345,510,488 12.079 8.439 8.370 8.398 8.175 8.481 41,147,964 8.3968 2.36%
2016-03-10 0 11.86 11.80 11.82 11.76 12.06 13,722,626 163,877,844 11.942 8.245 8.203 8.217 8.175 8.384 19,739,906 8.3019 0.34%
2016-03-09 0 11.82 11.80 11.82 11.78 11.98 15,507,128 183,354,776 11.824 8.217 8.203 8.217 8.189 8.328 22,306,900 8.2196 -1.50%
2016-03-08 0 12.00 11.98 12.00 11.90 12.30 17,153,253 206,250,368 12.024 8.342 8.328 8.342 8.273 8.551 24,674,840 8.3587 -2.44%
2016-03-07 0 12.30 12.24 12.28 12.22 12.78 23,511,000 293,503,653 12.484 8.551 8.509 8.537 8.495 8.884 33,820,416 8.6783 -0.65%
2016-03-04 0 12.38 12.36 12.40 12.06 12.40 20,041,328 245,931,498 12.271 8.606 8.592 8.620 8.384 8.620 28,829,316 8.5306 1.64%
2016-03-03 0 12.18 12.16 12.20 11.92 12.20 26,150,000 317,064,380 12.125 8.467 8.453 8.481 8.286 8.481 37,616,600 8.4288 1.16%
2016-03-02 0 12.04 12.04 12.08 11.84 12.16 37,806,939 453,928,942 12.007 8.370 8.370 8.398 8.231 8.453 54,385,029 8.3466 3.44%
2016-03-01 0 11.64 11.60 11.64 11.20 11.74 16,332,400 187,679,776 11.491 8.092 8.064 8.092 7.786 8.161 23,494,048 7.9884 2.83%
2016-02-29 0 11.32 11.32 11.34 11.10 11.58 16,387,528 184,196,985 11.240 7.869 7.869 7.883 7.716 8.050 23,573,349 7.8138 -1.74%
2016-02-26 0 11.52 11.52 11.54 11.34 11.74 8,388,662 96,480,916 11.501 8.008 8.008 8.022 7.883 8.161 12,067,034 7.9954 2.49%
2016-02-25 0 11.24 11.20 11.24 11.08 11.78 16,141,780 183,107,101 11.344 7.814 7.786 7.814 7.703 8.189 23,219,842 7.8858 -3.93%
2016-02-24 0 11.70 11.68 11.70 11.54 11.86 6,939,447 81,061,998 11.681 8.134 8.120 8.134 8.022 8.245 9,982,348 8.1205 -0.85%
2016-02-23 0 11.80 11.80 11.82 11.72 11.96 10,241,300 121,340,884 11.848 8.203 8.203 8.217 8.147 8.314 14,732,041 8.2365 -0.67%
2016-02-22 0 11.88 11.90 11.92 11.60 11.94 10,908,704 129,474,365 11.869 8.259 8.273 8.286 8.064 8.300 15,692,098 8.2509 2.41%
2016-02-19 0 11.60 11.58 11.62 11.58 11.78 9,501,796 110,717,152 11.652 8.064 8.050 8.078 8.050 8.189 13,668,270 8.1003 -1.53%
2016-02-18 0 11.78 11.74 11.78 11.64 11.88 17,516,406 206,186,010 11.771 8.189 8.161 8.189 8.092 8.259 25,197,233 8.1829 3.70%
2016-02-17 0 11.36 11.34 11.36 11.32 11.82 15,475,092 177,359,716 11.461 7.897 7.883 7.897 7.869 8.217 22,260,816 7.9674 -2.74%
2016-02-16 0 11.68 11.64 11.66 11.18 11.96 19,619,743 230,024,380 11.724 8.120 8.092 8.106 7.772 8.314 28,222,869 8.1503 3.55%
2016-02-15 0 11.28 11.26 11.32 10.84 11.32 12,810,513 142,448,411 11.120 7.842 7.828 7.869 7.536 7.869 18,427,837 7.7301 5.03%
2016-02-12 0 10.74 10.74 10.76 10.50 10.78 15,459,193 165,065,071 10.678 7.466 7.466 7.480 7.299 7.494 22,237,946 7.4227 -0.74%
2016-02-11 0 10.82 10.80 10.86 10.50 10.86 10,884,940 117,343,395 10.780 7.522 7.508 7.550 7.299 7.550 15,657,913 7.4942 -4.08%
2016-02-05 0 11.28 11.24 11.28 11.18 11.54 14,808,456 166,850,701 11.267 7.842 7.814 7.842 7.772 8.022 21,301,865 7.8327 -0.70%
2016-02-04 0 11.36 11.36 11.38 11.24 11.56 7,816,163 89,385,807 11.436 7.897 7.897 7.911 7.814 8.036 11,243,498 7.9500 1.43%
2016-02-03 0 11.20 11.18 11.22 11.02 11.24 11,952,730 132,979,605 11.126 7.786 7.772 7.800 7.661 7.814 17,193,922 7.7341 -3.28%
2016-02-02 0 11.58 11.54 11.58 11.38 11.72 12,342,905 142,932,827 11.580 8.050 8.022 8.050 7.911 8.147 17,755,186 8.0502 0.70%
2016-02-01 0 11.50 11.48 11.52 11.40 11.72 12,085,677 139,279,801 11.524 7.994 7.981 8.008 7.925 8.147 17,385,165 8.0114 -1.37%
2016-01-29 0 11.66 11.68 11.70 10.80 11.70 34,826,280 399,681,843 11.476 8.106 8.120 8.134 7.508 8.134 50,097,371 7.9781 5.62%
2016-01-28 0 11.04 11.04 11.06 10.84 11.10 21,246,440 233,300,649 10.981 7.675 7.675 7.689 7.536 7.716 30,562,862 7.6335 0.73%
2016-01-27 0 10.96 10.92 10.96 10.66 10.98 19,763,200 214,892,428 10.873 7.619 7.591 7.619 7.411 7.633 28,429,231 7.5589 2.05%
2016-01-26 0 10.74 10.72 10.76 10.48 11.00 21,527,850 230,798,080 10.721 7.466 7.452 7.480 7.285 7.647 30,967,668 7.4529 -3.94%
2016-01-25 0 11.18 11.16 11.18 11.04 11.32 12,097,327 135,266,260 11.182 7.772 7.758 7.772 7.675 7.869 17,401,924 7.7731 1.08%
2016-01-22 0 11.06 11.04 11.06 10.64 11.24 32,267,019 351,502,884 10.894 7.689 7.675 7.689 7.397 7.814 46,415,891 7.5729 4.54%
2016-01-21 0 10.58 10.54 10.58 10.36 11.14 34,968,339 372,594,170 10.655 7.355 7.327 7.355 7.202 7.744 50,301,722 7.4072 -3.47%
2016-01-20 0 10.96 10.96 10.98 10.58 11.16 27,966,600 305,227,772 10.914 7.619 7.619 7.633 7.355 7.758 40,229,767 7.5871 -3.18%
2016-01-19 0 11.32 11.32 11.34 10.86 11.48 21,182,600 238,384,832 11.254 7.869 7.869 7.883 7.550 7.981 30,471,028 7.8233 4.04%
2016-01-18 0 10.88 10.86 10.90 10.72 11.00 25,955,600 282,369,251 10.879 7.563 7.550 7.577 7.452 7.647 37,336,957 7.5627 -0.37%
2016-01-15 0 10.92 10.88 10.90 10.80 11.22 22,397,770 245,892,737 10.978 7.591 7.563 7.577 7.508 7.800 32,219,042 7.6319 -1.62%
2016-01-14 0 11.10 11.10 11.14 10.58 11.20 18,391,760 200,978,485 10.928 7.716 7.716 7.744 7.355 7.786 26,456,424 7.5966 1.09%
2016-01-13 0 10.98 10.98 11.00 10.92 11.44 30,246,389 338,819,931 11.202 7.633 7.633 7.647 7.591 7.953 43,509,228 7.7873 0.00%
2016-01-12 0 10.98 10.96 10.98 10.94 11.40 29,392,788 326,609,364 11.112 7.633 7.619 7.633 7.605 7.925 42,281,329 7.7247 -0.90%
2016-01-11 0 11.08 11.04 11.10 11.04 11.42 43,525,173 487,178,369 11.193 7.703 7.675 7.716 7.675 7.939 62,610,670 7.7811 -7.36%
2016-01-08 0 11.96 11.96 11.98 11.74 12.22 42,104,373 505,962,524 12.017 8.314 8.314 8.328 8.161 8.495 60,566,859 8.3538 0.84%
2016-01-07 0 11.86 11.86 11.88 11.54 12.48 51,140,373 602,246,411 11.776 8.245 8.245 8.259 8.022 8.676 73,565,084 8.1866 -6.17%
2016-01-06 0 12.64 12.64 12.68 12.56 12.96 11,858,312 150,587,672 12.699 8.787 8.787 8.815 8.731 9.009 17,058,102 8.8279 -1.25%
2016-01-05 0 12.80 12.78 12.82 12.56 13.28 23,390,737 301,058,001 12.871 8.898 8.884 8.912 8.731 9.232 33,647,419 8.9474 -1.84%
2016-01-04 0 13.04 13.02 13.04 12.74 13.64 17,066,871 223,226,807 13.080 9.065 9.051 9.065 8.856 9.482 24,550,580 9.0925 -4.82%
2015-12-31 0 13.70 13.66 13.72 13.62 13.76 4,162,400 56,953,816 13.683 9.524 9.496 9.538 9.468 9.566 5,987,585 9.5120 0.00%
2015-12-30 0 13.70 13.70 13.72 13.62 14.06 11,022,439 151,486,891 13.744 9.524 9.524 9.538 9.468 9.774 15,855,705 9.5541 -1.58%
2015-12-29 0 13.92 13.94 13.96 13.72 13.98 8,532,600 118,523,676 13.891 9.677 9.691 9.705 9.538 9.719 12,274,088 9.6564 1.61%
2015-12-28 0 13.70 13.68 13.74 13.60 14.26 19,407,200 268,845,980 13.853 9.524 9.510 9.552 9.454 9.913 27,917,127 9.6301 -2.56%
2015-12-24 0 14.06 14.02 14.06 14.00 14.20 7,399,800 104,178,564 14.079 9.774 9.746 9.774 9.732 9.871 10,644,563 9.7870 0.00%
2015-12-23 0 14.06 14.04 14.06 13.70 14.28 20,943,277 294,324,179 14.053 9.774 9.760 9.774 9.524 9.927 30,126,764 9.7695 2.63%
2015-12-22 0 13.70 13.66 13.70 13.64 13.90 6,706,103 91,971,132 13.715 9.524 9.496 9.524 9.482 9.663 9,646,684 9.5340 -1.01%
2015-12-21 0 13.84 13.82 13.86 13.40 13.96 13,860,665 191,274,374 13.800 9.621 9.607 9.635 9.315 9.705 19,938,474 9.5932 2.52%
2015-12-18 0 13.50 13.42 13.52 13.38 13.68 11,720,270 158,228,177 13.500 9.385 9.329 9.399 9.301 9.510 16,859,530 9.3851 -1.03%
2015-12-17 0 13.64 13.62 13.64 13.38 13.86 11,681,200 159,829,839 13.683 9.482 9.468 9.482 9.301 9.635 16,803,328 9.5118 1.19%
2015-12-16 0 13.48 13.48 13.52 13.34 13.64 11,523,456 155,472,409 13.492 9.371 9.371 9.399 9.274 9.482 16,576,414 9.3791 1.81%
2015-12-15 0 13.24 13.20 13.24 13.06 13.40 19,069,454 251,711,328 13.200 9.204 9.176 9.204 9.079 9.315 27,431,282 9.1761 0.46%
2015-12-14 0 13.18 13.18 13.20 12.04 13.30 31,444,401 401,633,582 12.773 9.162 9.162 9.176 8.370 9.246 45,232,560 8.8793 4.94%
2015-12-11 0 12.56 12.54 12.56 12.32 12.66 25,582,412 319,527,600 12.490 8.731 8.717 8.731 8.565 8.801 36,800,128 8.6828 -0.79%
2015-12-10 0 12.66 12.64 12.66 12.62 13.08 13,709,520 175,562,216 12.806 8.801 8.787 8.801 8.773 9.093 19,721,053 8.9023 -0.94%
2015-12-09 0 12.78 12.76 12.80 12.72 13.16 11,529,000 148,693,564 12.897 8.884 8.870 8.898 8.843 9.148 16,584,389 8.9659 -1.39%
2015-12-08 0 12.96 12.92 13.00 12.80 13.14 20,115,232 260,624,759 12.957 9.009 8.982 9.037 8.898 9.135 28,935,627 9.0071 -1.67%
2015-12-07 0 13.18 13.18 13.20 13.12 13.40 8,325,979 110,389,763 13.259 9.162 9.162 9.176 9.121 9.315 11,976,865 9.2169 -0.30%
2015-12-04 0 13.22 13.26 13.34 13.18 13.44 20,393,600 270,866,931 13.282 9.190 9.218 9.274 9.162 9.343 29,336,057 9.2332 -2.65%
2015-12-03 0 13.58 13.58 13.60 13.52 13.92 15,014,828 205,067,714 13.658 9.440 9.440 9.454 9.399 9.677 21,598,730 9.4944 -1.88%
2015-12-02 0 13.84 13.82 13.86 13.52 13.92 27,611,557 378,566,855 13.710 9.621 9.607 9.635 9.399 9.677 39,719,040 9.5311 1.91%
2015-12-01 0 13.58 13.58 13.60 13.48 13.78 15,112,326 205,543,294 13.601 9.440 9.440 9.454 9.371 9.579 21,738,980 9.4551 1.49%
2015-11-30 0 13.38 13.38 13.46 13.22 13.76 48,564,203 653,563,249 13.458 9.301 9.301 9.357 9.190 9.566 69,859,281 9.3554 -2.34%
2015-11-27 1 13.70 13.70 13.72 13.70 13.98 4,417,600 61,246,013 13.864 9.524 9.524 9.538 9.524 9.719 6,354,688 9.6379 -3.79%
2015-11-26 0 14.24 14.26 14.28 14.22 14.94 20,240,322 292,078,346 14.431 9.899 9.913 9.927 9.885 10.39 29,115,568 10.032 -3.00%
2015-11-25 0 14.68 14.66 14.68 14.34 14.78 11,909,528 173,979,355 14.608 10.21 10.19 10.21 9.969 10.27 17,131,776 10.155 1.24%
2015-11-24 0 14.50 14.46 14.50 14.16 14.58 13,367,120 192,095,033 14.371 10.08 10.05 10.08 9.844 10.14 19,228,513 9.9901 0.97%
2015-11-23 0 14.36 14.36 14.40 14.34 14.88 23,282,086 339,600,156 14.586 9.983 9.983 10.01 9.969 10.34 33,491,125 10.140 -4.01%
2015-11-20 0 14.96 14.94 14.96 14.48 14.98 14,095,787 207,902,013 14.749 10.40 10.39 10.40 10.07 10.41 20,276,695 10.253 2.05%
2015-11-19 0 14.66 14.60 14.66 14.44 14.72 13,588,016 198,382,029 14.600 10.19 10.15 10.19 10.04 10.23 19,546,270 10.149 1.81%
2015-11-18 0 14.40 14.36 14.42 14.28 14.78 16,137,240 234,228,388 14.515 10.01 9.983 10.02 9.927 10.27 23,213,312 10.090 -0.14%
2015-11-17 0 14.42 14.38 14.40 14.36 14.90 37,461,706 546,532,291 14.589 10.02 9.997 10.01 9.983 10.36 53,888,413 10.142 1.55%
2015-11-16 0 14.20 14.22 14.24 14.08 14.50 34,126,414 487,068,411 14.273 9.871 9.885 9.899 9.788 10.08 49,090,618 9.9218 -4.83%
2015-11-13 0 14.92 14.86 14.90 14.46 14.96 24,184,708 356,975,862 14.760 10.37 10.33 10.36 10.05 10.40 34,789,541 10.261 0.54%
2015-11-12 0 14.84 14.86 14.88 14.72 15.16 25,932,694 387,235,709 14.932 10.32 10.33 10.34 10.23 10.54 37,304,007 10.381 0.54%
2015-11-11 0 14.76 14.74 14.76 14.42 14.86 22,105,599 324,650,984 14.686 10.26 10.25 10.26 10.02 10.33 31,798,756 10.210 0.41%
2015-11-10 0 14.70 14.68 14.70 14.54 15.34 37,226,431 554,032,001 14.883 10.22 10.21 10.22 10.11 10.66 53,549,972 10.346 -2.13%
2015-11-09 0 15.02 15.00 15.02 14.80 15.50 62,421,959 945,453,256 15.146 10.44 10.43 10.44 10.29 10.78 89,793,570 10.529 1.62%
2015-11-06 0 14.78 14.80 14.82 14.22 15.24 56,454,348 838,056,790 14.845 10.27 10.29 10.30 9.885 10.59 81,209,202 10.320 2.21%
2015-11-05 0 14.46 14.44 14.48 13.84 14.90 75,197,977 1,091,363,464 14.513 10.05 10.04 10.07 9.621 10.36 108,171,786 10.089 2.41%
2015-11-04 0 14.12 14.08 14.10 13.04 14.20 66,416,288 921,125,707 13.869 9.816 9.788 9.802 9.065 9.871 95,539,386 9.6413 8.62%
2015-11-03 0 13.00 13.00 13.02 12.96 13.36 18,768,932 246,552,365 13.136 9.037 9.037 9.051 9.009 9.287 26,998,983 9.1319 -1.22%
2015-11-02 0 13.16 13.12 13.14 13.06 13.60 13,962,546 185,717,510 13.301 9.148 9.121 9.135 9.079 9.454 20,085,029 9.2466 -3.09%
2015-10-30 0 13.58 13.54 13.58 13.12 13.68 22,362,233 300,512,093 13.438 9.440 9.413 9.440 9.121 9.510 32,167,922 9.3420 1.04%
2015-10-29 0 13.44 13.40 13.44 13.22 13.54 19,128,875 256,327,637 13.400 9.343 9.315 9.343 9.190 9.413 27,516,759 9.3153 0.60%
2015-10-28 0 13.36 13.32 13.34 13.32 13.92 20,535,312 279,054,183 13.589 9.287 9.260 9.274 9.260 9.677 29,539,909 9.4467 -2.34%
2015-10-27 0 13.68 13.66 13.68 13.54 14.02 24,069,247 330,061,883 13.713 9.510 9.496 9.510 9.413 9.746 34,623,451 9.5329 -1.44%
2015-10-26 0 13.88 13.86 13.88 13.60 14.18 42,557,119 591,601,568 13.901 9.649 9.635 9.649 9.454 9.858 61,218,131 9.6638 3.27%
2015-10-23 0 13.44 13.40 13.42 13.26 13.50 12,822,835 171,667,921 13.388 9.343 9.315 9.329 9.218 9.385 18,445,562 9.3067 1.82%
2015-10-22 0 13.20 13.20 13.22 12.90 13.34 15,991,054 210,128,375 13.140 9.176 9.176 9.190 8.968 9.274 23,003,024 9.1348 -2.65%
2015-10-20 0 13.56 13.52 13.56 13.20 13.68 21,135,080 283,249,871 13.402 9.427 9.399 9.427 9.176 9.510 30,402,671 9.3166 -0.88%
2015-10-19 0 13.68 13.68 13.70 13.36 13.78 21,644,920 295,388,131 13.647 9.510 9.510 9.524 9.287 9.579 31,136,073 9.4870 1.48%
2015-10-16 0 13.48 13.44 13.48 13.34 13.68 27,636,696 373,768,371 13.524 9.371 9.343 9.371 9.274 9.510 39,755,202 9.4017 0.75%
2015-10-15 0 13.38 13.38 13.42 13.00 13.42 19,638,440 260,839,208 13.282 9.301 9.301 9.329 9.037 9.329 28,249,764 9.2333 3.56%
2015-10-14 0 12.92 12.94 12.96 12.84 13.34 23,243,065 303,415,354 13.054 8.982 8.996 9.009 8.926 9.274 33,434,993 9.0748 -2.27%
2015-10-13 0 13.22 13.16 13.22 13.04 13.42 19,235,320 254,194,227 13.215 9.190 9.148 9.190 9.065 9.329 27,669,879 9.1867 -0.60%
2015-10-12 0 13.30 13.30 13.32 12.96 13.74 41,667,215 559,028,615 13.417 9.246 9.246 9.260 9.009 9.552 59,938,010 9.3268 3.58%
2015-10-09 0 12.84 12.82 12.86 12.82 13.30 31,219,735 407,090,255 13.040 8.926 8.912 8.940 8.912 9.246 44,909,380 9.0647 -0.16%
2015-10-08 0 12.86 12.78 12.88 12.76 13.32 33,193,087 429,368,768 12.936 8.940 8.884 8.954 8.870 9.260 47,748,033 8.9924 -4.46%
2015-10-07 0 13.46 13.46 13.48 12.02 13.50 49,791,200 649,575,270 13.046 9.357 9.357 9.371 8.356 9.385 71,624,308 9.0692 11.61%
2015-10-06 0 12.06 12.02 12.04 11.90 12.32 11,954,119 144,483,864 12.087 8.384 8.356 8.370 8.273 8.565 17,195,920 8.4022 -0.17%
2015-10-05 0 12.08 12.06 12.08 11.94 12.32 17,122,076 207,950,494 12.145 8.398 8.384 8.398 8.300 8.565 24,629,992 8.4430 1.17%
2015-10-02 0 11.94 11.88 11.94 11.36 12.06 25,073,983 296,454,787 11.823 8.300 8.259 8.300 7.897 8.384 36,068,757 8.2192 6.99%
2015-09-30 0 11.16 11.10 11.16 10.90 11.40 16,687,562 186,684,679 11.187 7.758 7.716 7.758 7.577 7.925 24,004,946 7.7769 1.45%
2015-09-29 0 11.00 10.96 11.00 10.64 11.06 23,609,655 257,017,637 10.886 7.647 7.619 7.647 7.397 7.689 33,962,331 7.5677 -3.00%
2015-09-25 0 11.34 11.32 11.34 11.10 11.46 13,228,471 149,691,321 11.316 7.883 7.869 7.883 7.716 7.967 19,029,067 7.8665 -0.18%
2015-09-24 0 11.36 11.36 11.38 11.32 11.70 12,147,751 138,940,231 11.438 7.897 7.897 7.911 7.869 8.134 17,474,458 7.9510 -2.57%
2015-09-23 0 11.66 11.64 11.66 11.30 11.98 25,597,519 297,213,657 11.611 8.106 8.092 8.106 7.855 8.328 36,821,860 8.0717 -3.95%
2015-09-22 0 12.14 12.12 12.14 12.06 12.52 21,148,377 260,582,259 12.322 8.439 8.425 8.439 8.384 8.704 30,421,799 8.5656 1.00%
2015-09-21 0 12.02 12.00 12.02 11.80 12.16 17,162,851 206,193,317 12.014 8.356 8.342 8.356 8.203 8.453 24,688,646 8.3517 -1.96%
2015-09-18 0 12.26 12.26 12.28 12.00 12.40 33,195,172 406,406,444 12.243 8.523 8.523 8.537 8.342 8.620 47,751,033 8.5109 3.20%
2015-09-17 0 11.88 11.84 11.88 11.78 12.26 34,896,200 419,229,503 12.014 8.259 8.231 8.259 8.189 8.523 50,197,950 8.3515 1.89%
2015-09-16 0 11.66 11.64 11.68 11.56 12.16 35,410,568 418,700,966 11.824 8.106 8.092 8.120 8.036 8.453 50,937,865 8.2198 1.75%
2015-09-15 0 11.46 11.42 11.46 11.34 11.78 16,616,639 190,937,734 11.491 7.967 7.939 7.967 7.883 8.189 23,902,924 7.9880 -0.69%
2015-09-14 0 11.54 11.52 11.54 11.32 12.08 30,275,800 351,539,572 11.611 8.022 8.008 8.022 7.869 8.398 43,551,536 8.0718 -3.83%
2015-09-11 0 12.00 11.94 11.98 11.84 12.28 47,115,363 567,429,485 12.043 8.342 8.300 8.328 8.231 8.537 67,775,134 8.3722 1.35%
2015-09-10 0 11.84 11.80 11.82 11.46 11.90 23,228,476 272,388,624 11.727 8.231 8.203 8.217 7.967 8.273 33,414,007 8.1519 -0.34%
2015-09-09 0 11.88 11.84 11.86 11.40 11.98 60,359,486 709,381,038 11.753 8.259 8.231 8.245 7.925 8.328 86,826,717 8.1701 5.88%
2015-09-08 0 11.22 11.20 11.24 10.58 11.42 31,335,634 344,283,543 10.987 7.800 7.786 7.814 7.355 7.939 45,076,100 7.6378 4.66%
2015-09-07 0 10.72 10.70 10.72 10.20 11.00 49,067,154 526,058,203 10.721 7.452 7.438 7.452 7.091 7.647 70,582,773 7.4531 4.08%
2015-09-04 0 10.30 10.26 10.30 10.00 10.48 41,822,535 427,610,796 10.224 7.160 7.132 7.160 6.952 7.285 60,161,437 7.1077 -0.19%
2015-09-02 0 10.32 10.30 10.32 10.04 11.04 59,813,934 628,879,994 10.514 7.174 7.160 7.174 6.980 7.675 86,041,944 7.3090 -2.09%
2015-09-01 0 10.54 10.52 10.56 10.46 11.04 35,951,288 383,727,854 10.674 7.327 7.313 7.341 7.271 7.675 51,715,687 7.4200 -5.72%
2015-08-31 0 11.18 11.12 11.16 10.82 11.52 33,705,159 374,125,694 11.100 7.772 7.730 7.758 7.522 8.008 48,484,646 7.7164 -2.10%
2015-08-28 0 11.42 11.40 11.42 11.30 11.80 39,251,558 453,751,841 11.560 7.939 7.925 7.939 7.855 8.203 56,463,103 8.0363 -1.21%
2015-08-27 0 11.56 11.50 11.56 10.84 11.62 45,027,866 504,741,159 11.210 8.036 7.994 8.036 7.536 8.078 64,772,284 7.7925 9.06%
2015-08-26 0 10.60 10.58 10.60 10.52 11.38 58,494,717 634,026,076 10.839 7.369 7.355 7.369 7.313 7.911 84,144,259 7.5350 -1.49%
2015-08-25 0 10.76 10.78 10.80 10.42 11.60 69,396,486 765,378,641 11.029 7.480 7.494 7.508 7.244 8.064 99,826,381 7.6671 -2.36%
2015-08-24 0 11.02 11.00 11.02 10.32 11.78 118,624,415 1,290,471,861 10.879 7.661 7.647 7.661 7.174 8.189 170,640,427 7.5625 -11.27%
2015-08-21 0 12.42 12.40 12.44 12.32 12.76 58,338,325 729,133,589 12.498 8.634 8.620 8.648 8.565 8.870 83,919,290 8.6885 -4.75%
2015-08-20 0 13.04 13.04 13.06 12.94 13.62 24,911,009 329,684,973 13.235 9.065 9.065 9.079 8.996 9.468 35,834,320 9.2003 -4.82%
2015-08-19 0 13.70 13.66 13.70 13.34 13.82 28,906,259 393,257,849 13.605 9.524 9.496 9.524 9.274 9.607 41,581,460 9.4575 1.03%
2015-08-18 0 13.56 13.56 13.60 13.52 14.28 28,360,001 392,228,937 13.830 9.427 9.427 9.454 9.399 9.927 40,795,672 9.6145 -3.28%
2015-08-17 0 14.02 14.00 14.02 13.70 14.16 20,489,836 286,064,945 13.961 9.746 9.732 9.746 9.524 9.844 29,474,492 9.7055 -0.14%
2015-08-14 0 14.04 14.00 14.04 13.80 14.20 16,213,200 227,059,764 14.005 9.760 9.732 9.760 9.593 9.871 23,322,580 9.7356 0.14%
2015-08-13 0 14.02 14.02 14.04 13.36 14.06 39,135,132 538,573,732 13.762 9.746 9.746 9.760 9.287 9.774 56,295,625 9.5669 4.01%
2015-08-12 0 13.48 13.46 13.48 13.30 13.92 31,914,050 433,705,441 13.590 9.371 9.357 9.371 9.246 9.677 45,908,147 9.4472 -3.58%
2015-08-11 0 13.98 13.94 13.96 13.84 14.76 40,009,446 575,686,444 14.389 9.719 9.691 9.705 9.621 10.26 57,553,320 10.003 -1.83%
2015-08-10 0 14.24 14.22 14.28 13.44 14.50 40,436,800 571,548,618 14.134 9.899 9.885 9.927 9.343 10.08 58,168,066 9.8258 4.09%
2015-08-07 0 13.68 13.64 13.66 13.36 13.88 24,565,680 335,614,544 13.662 9.510 9.482 9.496 9.287 9.649 35,337,566 9.4974 0.88%
2015-08-06 0 13.56 13.54 13.56 13.50 13.84 18,412,800 251,154,601 13.640 9.427 9.413 9.427 9.385 9.621 26,486,690 9.4823 -1.88%
2015-08-05 0 13.82 13.80 13.82 13.70 14.02 24,790,700 343,214,729 13.845 9.607 9.593 9.607 9.524 9.746 35,661,256 9.6243 0.88%
2015-08-04 0 13.70 13.68 13.72 13.28 13.84 23,174,973 315,346,343 13.607 9.524 9.510 9.538 9.232 9.621 33,337,044 9.4593 1.03%
2015-08-03 0 13.56 13.54 13.58 13.36 13.92 31,043,528 421,355,606 13.573 9.427 9.413 9.440 9.287 9.677 44,655,907 9.4356 -3.28%
2015-07-31 0 14.02 14.04 14.10 13.90 14.48 30,812,942 436,707,340 14.173 9.746 9.760 9.802 9.663 10.07 44,324,211 9.8526 -0.57%
2015-07-30 0 14.10 14.10 14.12 13.86 14.38 44,017,902 623,254,138 14.159 9.802 9.802 9.816 9.635 9.997 63,319,457 9.8430 1.15%
2015-07-29 0 13.94 13.92 13.98 13.46 14.16 44,671,313 614,376,407 13.753 9.691 9.677 9.719 9.357 9.844 64,259,385 9.5609 2.35%
2015-07-28 0 13.62 13.62 13.64 13.30 14.56 84,084,014 1,164,657,020 13.851 9.468 9.468 9.482 9.246 10.12 120,954,291 9.6289 -0.29%
2015-07-27 0 13.66 13.64 13.66 13.20 15.02 85,676,662 1,205,386,172 14.069 9.496 9.482 9.496 9.176 10.44 123,245,305 9.7804 -10.72%
2015-07-24 0 15.30 15.30 15.40 15.24 15.60 31,703,200 488,776,324 15.417 10.64 10.64 10.71 10.59 10.84 45,604,841 10.718 -1.67%
2015-07-23 0 15.56 15.56 15.60 15.24 15.78 39,203,378 611,316,005 15.594 10.82 10.82 10.84 10.59 10.97 56,393,797 10.840 1.43%
2015-07-22 0 15.34 15.30 15.36 14.92 15.58 40,540,141 617,849,042 15.240 10.66 10.64 10.68 10.37 10.83 58,316,721 10.595 -2.04%
2015-07-21 0 15.66 15.64 15.66 15.14 15.68 65,737,793 1,019,803,886 15.513 10.89 10.87 10.89 10.52 10.90 94,563,375 10.784 2.76%
2015-07-20 0 15.24 15.24 15.26 15.16 15.94 77,028,550 1,193,011,696 15.488 10.59 10.59 10.61 10.54 11.08 110,805,053 10.767 -4.27%
2015-07-17 0 15.92 15.68 15.84 14.90 16.08 149,651,798 2,337,022,645 15.616 11.07 10.90 11.01 10.36 11.18 215,273,110 10.856 7.13%
2015-07-16 0 14.86 14.84 14.86 14.22 14.94 83,517,625 1,219,143,845 14.597 10.33 10.32 10.33 9.885 10.39 120,139,544 10.148 1.78%
2015-07-15 0 14.60 14.64 14.66 14.34 15.50 99,176,748 1,467,157,765 14.793 10.15 10.18 10.19 9.969 10.78 142,665,088 10.284 -3.69%
2015-07-14 0 15.16 15.14 15.16 14.96 15.70 83,829,175 1,280,921,716 15.280 10.54 10.52 10.54 10.40 10.91 120,587,707 10.622 -3.07%
2015-07-13 0 15.64 15.60 15.66 14.78 15.88 157,277,128 2,409,739,688 15.322 10.87 10.84 10.89 10.27 11.04 226,242,096 10.651 3.03%
2015-07-10 0 15.18 15.12 15.16 14.14 15.36 269,875,667 4,025,985,334 14.918 10.55 10.51 10.54 9.830 10.68 388,214,340 10.371 9.84%
2015-07-09 0 13.82 13.80 13.82 11.50 14.54 835,874,178 10,950,116,256 13.100 9.607 9.593 9.607 7.994 10.11 1,202,399,409 9.1069 -0.58%
2015-07-08 1 - - - - - 0 0 - 9.663 - - - - 0 - 0.00%
2015-07-07 0 13.90 13.88 13.90 13.82 16.34 131,281,734 1,921,779,563 14.639 9.663 9.649 9.663 9.607 11.36 188,847,895 10.176 -13.23%
2015-07-06 0 16.02 16.00 16.02 15.50 19.90 135,356,873 2,279,151,596 16.838 11.14 11.12 11.14 10.78 13.83 194,709,956 11.705 -15.24%
2015-07-03 0 18.90 18.90 18.92 18.86 20.50 56,804,200 1,102,873,310 19.415 13.14 13.14 13.15 13.11 14.25 81,712,461 13.497 -5.41%
2015-07-02 0 19.98 19.96 19.98 19.74 21.20 31,600,979 635,522,182 20.111 13.89 13.88 13.89 13.72 14.74 45,457,797 13.980 -2.54%
2015-06-30 0 20.50 20.40 20.55 19.24 20.75 52,722,340 1,063,985,417 20.181 14.25 14.18 14.29 13.38 14.42 75,840,733 14.029 4.27%
2015-06-29 0 19.66 19.62 19.64 19.20 21.90 51,198,739 1,019,394,547 19.911 13.67 13.64 13.65 13.35 15.22 73,649,043 13.841 -8.34%
2015-06-26 0 21.45 21.40 21.50 20.45 22.20 43,083,056 920,529,430 21.366 14.91 14.88 14.95 14.22 15.43 61,974,688 14.853 -3.60%
2015-06-25 0 22.25 22.25 22.30 22.00 22.90 22,520,095 502,936,261 22.333 15.47 15.47 15.50 15.29 15.92 32,395,006 15.525 -0.15%
2015-06-24 0 22.60 22.60 22.65 22.40 23.10 18,436,614 417,559,361 22.648 15.49 15.49 15.52 15.35 15.83 26,897,972 15.524 0.44%
2015-06-23 0 22.50 22.50 22.55 21.85 22.95 28,074,793 631,848,084 22.506 15.42 15.42 15.46 14.98 15.73 40,959,528 15.426 2.27%
2015-06-22 0 22.00 21.90 22.00 21.55 22.35 14,030,224 306,714,946 21.861 15.08 15.01 15.08 14.77 15.32 20,469,300 14.984 0.92%
2015-06-19 0 21.80 21.75 21.85 21.10 22.80 53,559,248 1,174,528,799 21.930 14.94 14.91 14.98 14.46 15.63 78,139,899 15.031 -1.36%
2015-06-18 0 22.10 22.05 22.10 22.05 22.95 21,709,200 485,549,752 22.366 15.15 15.11 15.15 15.11 15.73 31,672,489 15.330 -2.64%
2015-06-17 0 22.70 22.70 22.75 22.10 22.90 34,752,069 778,994,110 22.416 15.56 15.56 15.59 15.15 15.70 50,701,294 15.364 0.44%
2015-06-16 0 22.60 22.55 22.60 22.40 23.50 25,001,825 568,962,142 22.757 15.49 15.46 15.49 15.35 16.11 36,476,242 15.598 -2.80%
2015-06-15 0 23.25 23.25 23.35 23.10 23.95 20,381,891 477,301,848 23.418 15.94 15.94 16.00 15.83 16.42 29,736,021 16.051 -3.13%
2015-06-12 0 24.00 23.95 24.00 23.20 24.00 23,422,225 556,130,462 23.744 16.45 16.42 16.45 15.90 16.45 34,171,695 16.275 3.90%
2015-06-11 0 23.10 23.10 23.15 23.05 24.25 27,082,901 632,435,998 23.352 15.83 15.83 15.87 15.80 16.62 39,512,414 16.006 -1.70%
2015-06-10 0 23.50 23.50 23.55 23.45 24.40 23,198,931 554,633,588 23.908 16.11 16.11 16.14 16.07 16.72 33,845,922 16.387 -3.89%
2015-06-09 0 24.45 24.35 24.45 23.75 25.20 26,264,820 636,079,273 24.218 16.76 16.69 16.76 16.28 17.27 38,318,880 16.600 -2.98%
2015-06-08 0 25.20 25.15 25.25 24.45 25.80 37,163,850 932,247,686 25.085 17.27 17.24 17.31 16.76 17.68 54,219,945 17.194 -0.59%
2015-06-05 0 25.35 25.30 25.35 24.50 25.40 40,669,998 1,017,878,938 25.028 17.38 17.34 17.38 16.79 17.41 59,335,216 17.155 1.20%
2015-06-04 0 25.05 24.95 25.00 23.95 25.45 123,371,770 3,065,428,765 24.847 17.17 17.10 17.14 16.42 17.44 179,992,402 17.031 0.60%
2015-06-03 0 24.90 24.80 24.85 23.95 25.00 45,307,920 1,113,087,575 24.567 17.07 17.00 17.03 16.42 17.14 66,101,681 16.839 2.47%
2015-06-02 0 24.30 24.20 24.35 23.85 24.45 36,416,818 880,830,173 24.188 16.66 16.59 16.69 16.35 16.76 53,130,068 16.579 0.62%
2015-06-01 0 24.15 24.15 24.25 23.80 24.75 36,268,277 879,053,273 24.238 16.55 16.55 16.62 16.31 16.96 52,913,355 16.613 -1.83%
2015-05-29 0 24.60 24.25 24.55 23.90 24.60 34,673,976 845,459,959 24.383 16.86 16.62 16.83 16.38 16.86 50,587,361 16.713 1.23%
2015-05-28 0 24.30 24.30 24.35 23.50 25.45 41,173,904 1,004,401,522 24.394 16.66 16.66 16.69 16.11 17.44 60,070,386 16.720 -3.38%
2015-05-27 0 25.15 25.15 25.20 24.80 25.50 30,261,470 758,026,422 25.049 17.24 17.24 17.27 17.00 17.48 44,149,765 17.169 -0.98%
2015-05-26 0 25.40 25.40 25.45 24.70 25.70 48,719,400 1,224,055,130 25.125 17.41 17.41 17.44 16.93 17.62 71,078,836 17.221 5.39%
2015-05-22 0 24.10 24.10 24.20 23.90 24.30 30,048,272 724,622,126 24.115 16.52 16.52 16.59 16.38 16.66 43,838,721 16.529 1.26%
2015-05-21 0 23.80 23.80 23.85 23.50 24.00 26,075,400 620,025,660 23.778 16.31 16.31 16.35 16.11 16.45 38,042,527 16.298 0.85%
2015-05-20 0 23.60 23.60 23.65 23.30 24.00 27,387,152 646,886,144 23.620 16.18 16.18 16.21 15.97 16.45 39,956,299 16.190 -0.42%
2015-05-19 0 23.70 23.70 23.75 22.35 24.05 65,060,245 1,536,463,231 23.616 16.24 16.24 16.28 15.32 16.48 94,919,200 16.187 5.80%
2015-05-18 0 22.40 22.40 22.50 22.30 22.95 22,305,946 502,290,652 22.518 15.35 15.35 15.42 15.29 15.73 32,543,108 15.435 -1.75%
2015-05-15 0 22.80 22.75 22.85 22.05 23.40 55,814,757 1,265,972,436 22.682 15.63 15.59 15.66 15.11 16.04 81,430,559 15.547 -1.51%
2015-05-14 0 23.15 23.10 23.15 22.90 24.20 26,635,540 620,182,408 23.284 15.87 15.83 15.87 15.70 16.59 38,859,739 15.960 -2.94%
2015-05-13 0 23.85 23.85 24.00 23.65 24.80 20,113,337 483,914,026 24.059 16.35 16.35 16.45 16.21 17.00 29,344,216 16.491 -1.45%
2015-05-12 0 24.20 24.10 24.15 24.05 24.85 28,325,033 693,081,497 24.469 16.59 16.52 16.55 16.48 17.03 41,324,614 16.772 -0.82%
2015-05-11 0 24.40 24.35 24.50 24.35 25.40 28,709,505 708,998,713 24.696 16.72 16.69 16.79 16.69 17.41 41,885,536 16.927 -1.21%
2015-05-08 0 24.70 24.65 24.75 24.10 25.00 25,682,157 631,312,780 24.582 16.93 16.90 16.96 16.52 17.14 37,468,808 16.849 2.70%
2015-05-07 0 24.05 24.00 24.05 23.50 24.75 33,506,162 806,125,792 24.059 16.48 16.45 16.48 16.11 16.96 48,883,586 16.491 -2.04%
2015-05-06 0 24.55 24.40 24.55 24.00 25.35 31,879,957 783,700,600 24.583 16.83 16.72 16.83 16.45 17.38 46,511,046 16.850 0.00%
2015-05-05 0 24.55 24.55 24.60 24.20 25.60 24,424,959 605,309,755 24.782 16.83 16.83 16.86 16.59 17.55 35,634,627 16.987 -1.60%
2015-05-04 0 24.95 24.95 25.00 24.90 25.85 20,029,802 506,762,898 25.300 17.10 17.10 17.14 17.07 17.72 29,222,343 17.342 -1.96%
2015-04-30 0 25.45 25.35 25.45 25.20 25.95 23,631,280 602,395,270 25.491 17.44 17.38 17.44 17.27 17.79 34,476,695 17.473 -0.97%
2015-04-29 0 25.70 25.65 25.70 25.20 26.25 26,490,713 682,024,385 25.746 17.62 17.58 17.62 17.27 17.99 38,648,445 17.647 0.39%
2015-04-28 0 25.60 25.55 25.60 25.30 26.35 29,273,750 753,823,812 25.751 17.55 17.51 17.55 17.34 18.06 42,708,738 17.650 -1.54%
2015-04-27 0 26.00 25.90 26.10 25.60 26.55 34,766,805 902,625,530 25.962 17.82 17.75 17.89 17.55 18.20 50,722,793 17.795 0.58%
2015-04-24 0 25.85 25.80 25.85 24.90 26.60 40,281,870 1,030,179,945 25.574 17.72 17.68 17.72 17.07 18.23 58,768,959 17.529 -1.34%
2015-04-23 0 26.20 26.15 26.30 26.00 27.55 72,381,169 1,948,682,186 26.923 17.96 17.92 18.03 17.82 18.88 105,600,013 18.453 -3.14%
2015-04-22 0 27.05 27.05 27.10 24.50 27.10 80,876,545 2,104,622,352 26.023 18.54 18.54 18.58 16.79 18.58 117,994,283 17.837 11.09%
2015-04-21 0 24.35 24.30 24.35 23.75 24.80 48,794,329 1,185,225,181 24.290 16.69 16.66 16.69 16.28 17.00 71,188,153 16.649 3.84%
2015-04-20 0 23.45 23.40 23.45 23.00 25.00 47,957,389 1,149,811,387 23.976 16.07 16.04 16.07 15.76 17.14 69,967,105 16.434 -6.94%
2015-04-17 0 25.20 25.15 25.20 25.00 26.00 31,089,306 794,206,555 25.546 17.27 17.24 17.27 17.14 17.82 45,357,531 17.510 -0.98%
2015-04-16 0 25.45 25.35 25.45 23.90 25.50 35,802,343 893,119,774 24.946 17.44 17.38 17.44 16.38 17.48 52,233,584 17.099 4.73%
2015-04-15 0 24.30 24.25 24.30 24.10 25.45 43,118,439 1,069,205,416 24.797 16.66 16.62 16.66 16.52 17.44 62,907,352 16.997 -2.41%
2015-04-14 0 24.90 24.85 24.90 24.85 26.10 57,569,705 1,460,883,638 25.376 17.07 17.03 17.07 17.03 17.89 83,990,928 17.393 -4.78%
2015-04-13 0 26.15 26.10 26.15 25.65 26.85 86,537,846 2,253,912,158 26.045 17.92 17.89 17.92 17.58 18.40 126,253,800 17.852 0.97%
2015-04-10 0 25.90 25.80 25.90 23.75 26.90 91,187,712 2,286,463,406 25.074 17.75 17.68 17.75 16.28 18.44 133,037,690 17.187 1.17%
2015-04-09 0 25.60 25.50 25.55 24.50 27.90 115,672,077 2,997,010,538 25.910 17.55 17.48 17.51 16.79 19.12 168,758,987 17.759 7.79%
2015-04-08 0 23.75 23.70 23.75 21.50 23.80 101,542,146 2,319,064,273 22.838 16.28 16.24 16.28 14.74 16.31 148,144,221 15.654 18.99%
2015-04-02 0 19.96 19.94 19.96 19.54 20.20 36,844,889 731,348,185 19.849 13.68 13.67 13.68 13.39 13.85 53,754,599 13.605 0.60%
2015-04-01 0 19.84 19.84 19.88 18.80 19.88 51,567,167 1,007,489,870 19.537 13.60 13.60 13.63 12.89 13.63 75,233,566 13.391 5.08%
2015-03-31 0 18.88 18.82 18.88 18.70 20.30 60,456,918 1,173,931,057 19.418 12.94 12.90 12.94 12.82 13.91 88,203,208 13.309 -2.18%
2015-03-30 0 19.30 19.30 19.32 18.22 19.66 63,695,162 1,216,483,377 19.099 13.23 13.23 13.24 12.49 13.48 92,927,622 13.091 7.46%
2015-03-27 0 17.96 17.96 17.98 17.56 17.98 13,939,148 248,641,553 17.838 12.31 12.31 12.32 12.04 12.32 20,336,425 12.226 1.81%
2015-03-26 0 17.64 17.60 17.62 17.30 17.70 15,035,720 264,058,049 17.562 12.09 12.06 12.08 11.86 12.13 21,936,261 12.038 1.38%
2015-03-25 0 17.40 17.38 17.40 17.32 17.78 14,549,040 254,370,693 17.484 11.93 11.91 11.93 11.87 12.19 21,226,223 11.984 -1.47%
2015-03-24 0 17.66 17.58 17.60 17.26 18.30 24,902,000 440,552,539 17.692 12.10 12.05 12.06 11.83 12.54 36,330,603 12.126 -3.29%
2015-03-23 0 18.26 18.22 18.24 17.98 18.46 24,644,519 449,892,234 18.255 12.52 12.49 12.50 12.32 12.65 35,954,953 12.513 1.78%
2015-03-20 0 17.94 17.92 17.98 16.94 18.20 48,043,154 857,368,130 17.846 12.30 12.28 12.32 11.61 12.47 70,092,232 12.232 4.18%
2015-03-19 0 17.22 17.18 17.28 17.16 17.74 21,726,004 379,849,711 17.484 11.80 11.78 11.84 11.76 12.16 31,697,005 11.984 -1.15%
2015-03-18 0 17.42 17.38 17.44 17.20 17.64 22,347,818 391,865,162 17.535 11.94 11.91 11.95 11.79 12.09 32,604,197 12.019 1.52%
2015-03-17 0 17.16 17.14 17.16 17.12 17.56 18,784,210 324,868,967 17.295 11.76 11.75 11.76 11.73 12.04 27,405,095 11.854 -0.23%
2015-03-16 0 17.20 17.20 17.22 16.60 17.28 14,342,046 245,154,431 17.093 11.79 11.79 11.80 11.38 11.84 20,924,230 11.716 2.50%
2015-03-13 0 16.78 16.78 16.80 16.40 16.86 17,263,521 288,608,512 16.718 11.50 11.50 11.52 11.24 11.56 25,186,496 11.459 2.44%
2015-03-12 0 16.38 16.38 16.40 16.24 16.68 19,936,293 327,813,245 16.443 11.23 11.23 11.24 11.13 11.43 29,085,919 11.271 -0.49%
2015-03-11 0 16.46 16.44 16.54 16.20 16.86 12,271,218 203,722,982 16.602 11.28 11.27 11.34 11.10 11.56 17,903,010 11.379 0.37%
2015-03-10 0 16.40 16.38 16.40 16.18 16.66 20,476,900 335,988,295 16.408 11.24 11.23 11.24 11.09 11.42 29,874,634 11.247 -1.68%
2015-03-09 0 16.68 16.66 16.68 16.30 17.08 34,123,030 569,215,738 16.681 11.43 11.42 11.43 11.17 11.71 49,783,562 11.434 -3.25%
2015-03-06 0 17.24 17.22 17.30 17.14 17.68 13,291,274 230,630,046 17.352 11.82 11.80 11.86 11.75 12.12 19,391,214 11.894 -0.35%
2015-03-05 0 17.30 17.30 17.32 17.04 17.54 19,888,270 344,712,632 17.333 11.86 11.86 11.87 11.68 12.02 29,015,856 11.880 0.23%
2015-03-04 0 17.26 17.24 17.26 17.22 17.74 17,139,050 298,170,532 17.397 11.83 11.82 11.83 11.80 12.16 25,004,900 11.924 -2.27%
2015-03-03 0 17.66 17.64 17.70 17.42 18.40 20,266,120 360,670,415 17.797 12.10 12.09 12.13 11.94 12.61 29,567,117 12.198 -2.86%
2015-03-02 0 18.18 18.18 18.24 18.16 18.90 22,141,609 408,965,747 18.471 12.46 12.46 12.50 12.45 12.95 32,303,349 12.660 -1.73%
2015-02-27 0 18.50 18.42 18.54 18.34 18.56 10,503,550 194,136,711 18.483 12.68 12.63 12.71 12.57 12.72 15,324,083 12.669 0.22%
2015-02-26 0 18.46 18.46 18.50 17.62 18.50 22,376,296 409,079,956 18.282 12.65 12.65 12.68 12.08 12.68 32,645,744 12.531 3.24%
2015-02-25 0 17.88 17.86 17.88 17.80 18.32 10,776,338 193,866,026 17.990 12.26 12.24 12.26 12.20 12.56 15,722,065 12.331 -2.30%
2015-02-24 0 18.30 18.30 18.32 18.06 18.32 8,439,629 153,929,964 18.239 12.54 12.54 12.56 12.38 12.56 12,312,939 12.501 0.66%
2015-02-23 0 18.18 18.14 18.16 17.82 18.32 4,737,517 85,865,407 18.125 12.46 12.43 12.45 12.21 12.56 6,911,768 12.423 -0.55%
2015-02-18 0 18.28 18.28 18.30 18.10 18.32 4,844,190 88,248,972 18.218 12.53 12.53 12.54 12.41 12.56 7,067,398 12.487 0.99%
2015-02-17 0 18.10 18.08 18.10 17.90 18.16 7,091,416 128,282,281 18.090 12.41 12.39 12.41 12.27 12.45 10,345,973 12.399 1.12%
2015-02-16 0 17.90 17.88 17.92 17.80 18.10 10,004,480 179,508,714 17.943 12.27 12.26 12.28 12.20 12.41 14,595,968 12.299 0.34%
2015-02-13 0 17.84 17.84 17.86 17.60 18.08 20,233,764 362,840,506 17.932 12.23 12.23 12.24 12.06 12.39 29,519,912 12.291 0.90%
2015-02-12 0 17.68 17.68 17.70 17.44 17.70 9,917,400 174,235,358 17.569 12.12 12.12 12.13 11.95 12.13 14,468,923 12.042 0.00%
2015-02-11 0 17.68 17.66 17.68 17.50 17.76 10,225,618 180,226,432 17.625 12.12 12.10 12.12 11.99 12.17 14,918,596 12.081 0.23%
2015-02-10 0 17.64 17.64 17.66 17.46 17.76 16,676,700 294,679,790 17.670 12.09 12.09 12.10 11.97 12.17 24,330,358 12.112 0.68%
2015-02-09 0 17.52 17.50 17.54 17.06 17.70 18,380,653 319,725,697 17.395 12.01 11.99 12.02 11.69 12.13 26,816,328 11.923 0.34%
2015-02-06 0 17.46 17.40 17.46 17.30 17.74 20,250,470 354,595,310 17.511 11.97 11.93 11.97 11.86 12.16 29,544,285 12.002 0.69%
2015-02-05 0 17.34 17.30 17.36 17.18 18.06 34,833,201 614,216,469 17.633 11.89 11.86 11.90 11.78 12.38 50,819,661 12.086 1.05%
2015-02-04 0 17.16 17.12 17.16 17.06 17.64 17,428,337 303,181,398 17.396 11.76 11.73 11.76 11.69 12.09 25,426,953 11.924 0.12%
2015-02-03 0 17.14 17.18 17.20 16.44 17.24 33,450,400 566,148,906 16.925 11.75 11.78 11.79 11.27 11.82 48,802,233 11.601 1.54%
2015-02-02 0 16.88 16.84 16.88 16.40 16.92 23,144,004 387,626,335 16.749 11.57 11.54 11.57 11.24 11.60 33,765,787 11.480 0.00%
2015-01-30 0 16.88 16.80 16.92 16.50 16.96 18,941,000 317,818,680 16.779 11.57 11.52 11.60 11.31 11.62 27,633,843 11.501 1.20%
2015-01-29 0 16.68 16.70 16.72 16.62 17.06 25,933,495 435,343,559 16.787 11.43 11.45 11.46 11.39 11.69 37,835,496 11.506 -3.25%
2015-01-28 0 17.24 17.24 17.30 17.18 17.58 20,481,583 356,236,927 17.393 11.82 11.82 11.86 11.78 12.05 29,881,466 11.922 0.82%
2015-01-27 0 17.10 17.06 17.10 17.00 17.52 23,497,580 403,581,256 17.175 11.72 11.69 11.72 11.65 12.01 34,281,634 11.773 -2.17%
2015-01-26 0 17.48 17.42 17.48 17.22 17.58 20,576,891 357,451,149 17.372 11.98 11.94 11.98 11.80 12.05 30,020,515 11.907 -0.57%
2015-01-23 0 17.58 17.56 17.64 17.50 17.98 38,727,724 684,977,897 17.687 12.05 12.04 12.09 11.99 12.32 56,501,549 12.123 2.45%
2015-01-22 0 17.16 17.16 17.18 17.06 17.80 45,790,556 790,975,042 17.274 11.76 11.76 11.78 11.69 12.20 66,805,819 11.840 -2.17%
2015-01-21 0 17.54 17.50 17.52 16.36 17.56 54,550,265 931,922,655 17.084 12.02 11.99 12.01 11.21 12.04 79,585,737 11.710 5.41%
2015-01-20 0 16.64 16.58 16.62 15.64 16.66 88,696,769 1,438,059,013 16.213 11.41 11.36 11.39 10.72 11.42 129,403,546 11.113 8.33%
2015-01-19 0 15.36 15.36 15.40 15.02 16.54 174,504,314 2,741,711,873 15.711 10.53 10.53 10.56 10.30 11.34 254,591,878 10.769 -16.52%
2015-01-16 0 18.40 18.40 18.42 18.18 18.86 32,037,550 590,998,118 18.447 12.61 12.61 12.63 12.46 12.93 46,740,965 12.644 -2.54%
2015-01-15 0 18.88 18.86 18.94 18.24 19.04 31,826,157 593,760,264 18.656 12.94 12.93 12.98 12.50 13.05 46,432,555 12.788 1.29%
2015-01-14 0 18.64 18.60 18.64 18.58 18.98 22,398,517 420,860,846 18.790 12.78 12.75 12.78 12.74 13.01 32,678,164 12.879 -0.11%
2015-01-13 0 18.66 18.62 18.68 18.54 18.96 17,270,607 323,171,128 18.712 12.79 12.76 12.80 12.71 13.00 25,196,834 12.826 -0.64%
2015-01-12 0 18.78 18.76 18.78 18.46 19.60 33,903,560 640,669,430 18.897 12.87 12.86 12.87 12.65 13.43 49,463,368 12.952 -3.00%
2015-01-09 0 19.36 19.32 19.34 19.32 19.94 29,387,000 576,530,590 19.619 13.27 13.24 13.26 13.24 13.67 42,873,963 13.447 0.10%
2015-01-08 0 19.34 19.30 19.34 19.30 19.90 23,475,819 458,835,848 19.545 13.26 13.23 13.26 13.23 13.64 34,249,886 13.397 -1.53%
2015-01-07 0 19.64 19.58 19.60 19.28 20.20 31,786,960 629,292,524 19.797 13.46 13.42 13.43 13.22 13.85 46,375,368 13.570 1.03%
2015-01-06 0 19.44 19.42 19.44 19.18 19.76 26,931,405 523,842,076 19.451 13.32 13.31 13.32 13.15 13.54 39,291,390 13.332 -1.22%
2015-01-05 0 19.68 19.68 19.70 19.66 20.40 35,141,259 700,647,801 19.938 13.49 13.49 13.50 13.48 13.98 51,269,100 13.666 -2.81%
2015-01-02 0 20.25 20.25 20.30 19.20 20.30 30,630,719 607,633,290 19.837 13.88 13.88 13.91 13.16 13.91 44,688,478 13.597 3.74%
2014-12-31 0 19.52 19.48 19.54 19.18 19.70 16,122,466 313,977,716 19.475 13.38 13.35 13.39 13.15 13.50 23,521,762 13.348 1.46%
2014-12-30 0 19.24 19.22 19.24 19.00 19.74 32,766,900 633,500,318 19.334 13.19 13.17 13.19 13.02 13.53 47,805,045 13.252 0.73%
2014-12-29 0 19.10 19.06 19.08 19.02 20.45 39,991,880 783,648,809 19.595 13.09 13.06 13.08 13.04 14.02 58,345,880 13.431 4.83%
2014-12-24 0 18.22 18.20 18.22 18.14 19.00 16,034,077 296,445,320 18.489 12.49 12.47 12.49 12.43 13.02 23,392,807 12.672 -2.77%
2014-12-23 0 18.74 18.68 18.74 18.22 19.10 30,157,038 563,412,360 18.683 12.84 12.80 12.84 12.49 13.09 43,997,405 12.806 2.74%
2014-12-22 0 18.24 18.22 18.26 17.60 19.16 78,784,459 1,445,002,639 18.341 12.50 12.49 12.52 12.06 13.13 114,942,049 12.572 -1.94%
2014-12-19 0 18.60 18.50 18.64 17.96 19.22 46,106,839 857,144,567 18.590 12.75 12.68 12.78 12.31 13.17 67,267,258 12.742 0.98%
2014-12-18 0 18.42 18.40 18.42 18.34 20.35 48,758,681 933,042,770 19.136 12.63 12.61 12.63 12.57 13.95 71,136,145 13.116 -7.06%
2014-12-17 0 19.82 19.80 19.86 18.70 20.70 90,926,984 1,792,750,469 19.716 13.59 13.57 13.61 12.82 14.19 132,657,303 13.514 -1.64%
2014-12-16 0 20.15 20.20 20.25 18.60 20.80 77,102,475 1,531,483,578 19.863 13.81 13.85 13.88 12.75 14.26 112,488,130 13.615 6.39%
2014-12-15 0 18.94 18.94 18.96 18.20 19.10 25,924,435 484,455,232 18.687 12.98 12.98 13.00 12.47 13.09 37,822,278 12.809 1.39%
2014-12-12 0 18.68 18.64 18.68 18.40 19.80 50,539,310 962,243,719 19.040 12.80 12.78 12.80 12.61 13.57 73,733,981 13.050 1.97%
2014-12-11 0 18.32 18.32 18.34 18.20 20.25 76,779,476 1,468,444,516 19.126 12.56 12.56 12.57 12.47 13.88 112,016,893 13.109 -8.40%
2014-12-10 0 20.00 19.98 20.00 18.76 20.60 93,268,997 1,835,811,329 19.683 13.71 13.69 13.71 12.86 14.12 136,074,167 13.491 2.04%
2014-12-09 0 19.60 19.60 19.62 18.88 23.20 199,123,889 4,240,938,647 21.298 13.43 13.43 13.45 12.94 15.90 290,510,439 14.598 -11.91%
2014-12-08 0 22.25 22.25 22.30 18.80 22.95 140,910,049 2,989,189,605 21.214 15.25 15.25 15.29 12.89 15.73 205,579,754 14.540 16.01%
2014-12-05 0 19.18 19.18 19.34 18.42 20.75 197,268,700 3,851,002,649 19.522 13.15 13.15 13.26 12.63 14.22 287,803,824 13.381 12.43%
2014-12-04 1 17.06 17.00 17.40 17.06 17.06 340,400 5,807,224 17.060 11.69 11.65 11.93 11.69 11.69 496,624 11.693 0.24%
2014-12-03 0 17.02 17.02 17.10 16.70 18.10 62,027,405 1,084,431,843 17.483 11.67 11.67 11.72 11.45 12.41 90,494,459 11.983 -1.28%
2014-12-02 0 17.24 17.24 17.26 15.94 17.64 39,426,551 669,872,491 16.990 11.82 11.82 11.83 10.93 12.09 57,521,098 11.646 6.55%
2014-12-01 0 16.18 16.16 16.20 16.00 17.24 31,226,630 520,825,072 16.679 11.09 11.08 11.10 10.97 11.82 45,557,879 11.432 -1.94%
2014-11-28 0 16.50 16.50 16.54 16.24 16.70 26,425,989 435,226,841 16.470 11.31 11.31 11.34 11.13 11.45 38,554,016 11.289 1.73%
2014-11-27 0 16.22 16.22 16.24 15.96 16.56 29,206,120 474,618,730 16.251 11.12 11.12 11.13 10.94 11.35 42,610,069 11.139 0.37%
2014-11-26 0 16.16 16.14 16.16 15.76 16.76 40,817,744 666,549,350 16.330 11.08 11.06 11.08 10.80 11.49 59,550,769 11.193 1.89%
2014-11-25 0 15.86 15.82 15.86 15.54 16.26 38,190,368 607,129,097 15.897 10.87 10.84 10.87 10.65 11.15 55,717,577 10.897 -0.38%
2014-11-24 0 15.92 15.84 15.92 14.94 16.16 79,403,124 1,243,459,943 15.660 10.91 10.86 10.91 10.24 11.08 115,844,646 10.734 11.17%
2014-11-21 0 14.32 14.30 14.34 13.26 14.56 44,880,012 634,133,241 14.130 9.815 9.802 9.829 9.089 9.980 65,477,387 9.6848 5.45%
2014-11-20 0 13.58 13.56 13.58 13.20 13.74 12,933,964 175,642,928 13.580 9.308 9.294 9.308 9.048 9.418 18,869,919 9.3081 2.41%
2014-11-19 0 13.26 13.26 13.28 13.18 13.44 9,782,364 130,098,390 13.299 9.089 9.089 9.102 9.034 9.212 14,271,913 9.1157 0.45%
2014-11-18 0 13.20 13.20 13.24 13.10 13.68 18,802,700 250,576,808 13.327 9.048 9.048 9.075 8.979 9.377 27,432,071 9.1344 -2.37%
2014-11-17 0 13.52 13.48 13.56 13.46 14.70 38,538,627 534,329,491 13.865 9.267 9.240 9.294 9.226 10.08 56,225,667 9.5033 -6.11%
2014-11-14 0 14.40 14.40 14.46 14.10 14.70 38,635,844 554,558,095 14.354 9.870 9.870 9.911 9.665 10.08 56,367,501 9.8383 -1.50%
2014-11-13 0 14.62 14.56 14.62 14.56 15.20 28,852,402 428,303,096 14.845 10.02 9.980 10.02 9.980 10.42 42,094,015 10.175 -1.75%
2014-11-12 0 14.88 14.82 14.88 14.20 15.08 38,241,960 563,835,935 14.744 10.20 10.16 10.20 9.733 10.34 55,792,847 10.106 4.49%
2014-11-11 0 14.24 14.24 14.26 14.12 14.90 50,340,442 730,159,056 14.504 9.760 9.760 9.774 9.678 10.21 73,443,844 9.9417 2.30%
2014-11-10 0 13.92 13.90 13.94 13.64 14.48 26,699,712 373,334,051 13.983 9.541 9.527 9.555 9.349 9.925 38,953,363 9.5841 2.50%
2014-11-07 0 13.58 13.52 13.58 13.22 14.14 36,357,295 498,941,743 13.723 9.308 9.267 9.308 9.061 9.692 53,043,227 9.4063 2.41%
2014-11-06 0 13.26 13.20 13.26 13.18 13.40 8,475,051 112,500,216 13.274 9.089 9.048 9.089 9.034 9.185 12,364,618 9.0986 0.15%
2014-11-05 0 13.24 13.18 13.24 12.96 13.36 11,056,344 145,492,452 13.159 9.075 9.034 9.075 8.883 9.157 16,130,578 9.0197 0.00%
2014-11-04 0 13.24 13.22 13.26 13.18 13.40 13,063,104 173,766,367 13.302 9.075 9.061 9.089 9.034 9.185 19,058,326 9.1176 0.00%
2014-11-03 0 13.24 13.20 13.24 13.14 13.50 11,083,171 147,155,195 13.277 9.075 9.048 9.075 9.007 9.253 16,169,717 9.1007 -0.45%
2014-10-31 0 13.30 13.30 13.38 12.88 13.38 27,063,486 358,315,715 13.240 9.116 9.116 9.171 8.828 9.171 39,484,088 9.0749 3.26%
2014-10-30 0 12.88 12.88 12.90 12.70 12.92 13,171,800 168,797,032 12.815 8.828 8.828 8.842 8.705 8.856 19,216,908 8.7838 0.94%
2014-10-29 0 12.76 12.76 12.78 12.56 12.82 14,559,866 185,798,128 12.761 8.746 8.746 8.760 8.609 8.787 21,242,017 8.7467 2.24%
2014-10-28 0 12.48 12.46 12.50 12.10 12.50 7,738,339 95,758,507 12.375 8.554 8.540 8.568 8.294 8.568 11,289,797 8.4819 2.46%
2014-10-27 0 12.18 12.16 12.18 11.94 12.38 13,708,454 166,251,116 12.128 8.349 8.335 8.349 8.184 8.486 19,999,855 8.3126 -3.03%
2014-10-24 0 12.56 12.54 12.56 12.44 12.76 6,189,300 77,720,176 12.557 8.609 8.595 8.609 8.527 8.746 9,029,837 8.6070 -1.10%
2014-10-23 0 12.70 12.68 12.72 12.60 12.78 3,404,550 43,149,494 12.674 8.705 8.691 8.719 8.636 8.760 4,967,045 8.6872 -0.16%
2014-10-22 0 12.72 12.70 12.72 12.66 12.94 9,069,621 115,859,088 12.774 8.719 8.705 8.719 8.678 8.869 13,232,062 8.7559 0.00%
2014-10-21 0 12.72 12.70 12.72 12.50 12.96 15,737,389 201,365,720 12.795 8.719 8.705 8.719 8.568 8.883 22,959,956 8.7703 1.27%
2014-10-20 0 12.56 12.56 12.64 12.50 12.70 13,956,303 176,211,274 12.626 8.609 8.609 8.664 8.568 8.705 20,361,453 8.6542 1.13%
2014-10-17 0 12.42 12.40 12.44 12.18 12.46 19,008,652 235,398,281 12.384 8.513 8.499 8.527 8.349 8.540 27,732,543 8.4882 0.98%
2014-10-16 0 12.30 12.26 12.30 12.04 12.48 6,965,200 85,918,915 12.336 8.431 8.403 8.431 8.253 8.554 10,161,831 8.4551 0.82%
2014-10-15 0 12.20 12.18 12.22 12.06 12.42 9,987,200 122,188,628 12.235 8.362 8.349 8.376 8.266 8.513 14,570,757 8.3859 1.67%
2014-10-14 0 12.00 12.00 12.04 11.92 12.34 5,732,800 69,451,972 12.115 8.225 8.225 8.253 8.170 8.458 8,363,829 8.3038 -0.99%
2014-10-13 0 12.12 12.12 12.14 11.90 12.22 8,687,649 104,905,959 12.075 8.307 8.307 8.321 8.157 8.376 12,674,786 8.2767 -0.82%
2014-10-10 0 12.22 12.22 12.24 12.06 12.38 6,997,874 85,558,288 12.226 8.376 8.376 8.390 8.266 8.486 10,209,501 8.3803 -2.24%
2014-10-09 0 12.50 12.48 12.52 12.34 12.56 9,799,200 121,914,628 12.441 8.568 8.554 8.582 8.458 8.609 14,296,476 8.5276 1.79%
2014-10-08 0 12.28 12.26 12.30 12.20 12.36 7,232,400 88,781,906 12.276 8.417 8.403 8.431 8.362 8.472 10,551,661 8.4140 -0.32%
2014-10-07 0 12.32 12.32 12.36 12.20 12.42 4,714,437 58,127,046 12.330 8.444 8.444 8.472 8.362 8.513 6,878,096 8.4510 0.82%
2014-10-06 0 12.22 12.20 12.22 12.00 12.38 10,307,110 126,577,973 12.281 8.376 8.362 8.376 8.225 8.486 15,037,488 8.4175 0.99%
2014-10-03 0 12.10 12.10 12.12 11.70 12.14 10,444,231 125,524,900 12.019 8.294 8.294 8.307 8.020 8.321 15,237,540 8.2379 1.00%
2014-09-30 0 11.98 11.98 12.04 11.90 12.22 12,692,772 152,325,765 12.001 8.211 8.211 8.253 8.157 8.376 18,518,033 8.2258 -1.64%
2014-09-29 0 12.18 12.18 12.20 11.90 12.28 12,061,485 146,303,621 12.130 8.349 8.349 8.362 8.157 8.417 17,597,021 8.3141 -1.93%
2014-09-26 0 12.42 12.42 12.44 12.24 12.54 6,582,303 81,481,325 12.379 8.513 8.513 8.527 8.390 8.595 9,603,206 8.4848 0.49%
2014-09-25 0 12.36 12.30 12.38 12.14 13.02 20,152,084 251,419,667 12.476 8.472 8.431 8.486 8.321 8.924 29,400,745 8.5515 -0.80%
2014-09-24 0 12.46 12.46 12.48 11.94 12.62 25,287,938 312,645,133 12.363 8.540 8.540 8.554 8.184 8.650 36,893,665 8.4742 3.66%
2014-09-23 0 12.02 12.00 12.04 11.98 12.22 8,260,489 99,676,686 12.067 8.239 8.225 8.253 8.211 8.376 12,051,584 8.2708 -0.33%
2014-09-22 0 12.06 12.02 12.08 12.00 12.34 18,109,200 218,827,552 12.084 8.266 8.239 8.280 8.225 8.458 26,420,294 8.2826 -3.67%
2014-09-19 0 12.52 12.38 12.40 12.34 12.60 13,566,448 169,461,361 12.491 8.582 8.486 8.499 8.458 8.636 19,792,677 8.5618 0.32%
2014-09-18 0 12.48 12.46 12.50 12.40 12.62 4,483,114 56,048,349 12.502 8.554 8.540 8.568 8.499 8.650 6,540,609 8.5693 0.00%
2014-09-17 0 12.48 12.48 12.50 12.36 12.70 6,872,026 85,975,728 12.511 8.554 8.554 8.568 8.472 8.705 10,025,895 8.5754 0.48%
2014-09-16 0 12.42 12.42 12.44 12.38 12.78 7,887,464 98,685,689 12.512 8.513 8.513 8.527 8.486 8.760 11,507,362 8.5759 -1.90%
2014-09-15 0 12.66 12.66 12.68 12.32 12.74 5,141,188 64,712,209 12.587 8.678 8.678 8.691 8.444 8.732 7,500,701 8.6275 -0.94%
2014-09-12 0 12.78 12.76 12.82 12.62 12.86 6,189,219 78,916,184 12.751 8.760 8.746 8.787 8.650 8.815 9,029,719 8.7396 0.00%
2014-09-11 0 12.78 12.72 12.76 12.72 13.06 6,348,440 81,521,839 12.841 8.760 8.719 8.746 8.719 8.952 9,262,013 8.8017 -0.62%
2014-09-10 0 12.86 12.82 12.88 12.80 12.98 7,351,394 94,470,596 12.851 8.815 8.787 8.828 8.773 8.897 10,725,266 8.8082 -1.98%
2014-09-08 0 13.12 13.10 13.12 13.00 13.24 6,778,900 88,973,418 13.125 8.993 8.979 8.993 8.911 9.075 9,890,030 8.9963 0.61%
2014-09-05 0 13.04 13.02 13.06 13.02 13.34 11,945,413 156,651,894 13.114 8.938 8.924 8.952 8.924 9.144 17,427,679 8.9887 -0.31%
2014-09-04 0 13.08 13.06 13.10 12.90 13.14 12,203,902 159,294,105 13.053 8.965 8.952 8.979 8.842 9.007 17,804,800 8.9467 0.93%
2014-09-03 0 12.96 12.94 12.96 12.68 13.08 21,636,200 280,149,946 12.948 8.883 8.869 8.883 8.691 8.965 31,565,986 8.8751 2.69%
2014-09-02 0 12.62 12.62 12.64 12.32 12.70 12,581,950 157,967,239 12.555 8.650 8.650 8.664 8.444 8.705 18,356,350 8.6056 1.77%
2014-09-01 0 12.40 12.38 12.40 12.10 12.50 6,770,000 83,705,488 12.364 8.499 8.486 8.499 8.294 8.568 9,877,045 8.4747 0.16%
2014-08-29 0 12.38 12.36 12.38 12.12 12.44 8,954,800 110,530,840 12.343 8.486 8.472 8.486 8.307 8.527 13,064,544 8.4604 1.31%
2014-08-28 0 12.22 12.22 12.24 12.08 12.48 8,584,464 105,104,723 12.244 8.376 8.376 8.390 8.280 8.554 12,524,245 8.3921 -1.61%
2014-08-27 0 12.42 12.42 12.44 12.36 12.64 6,701,600 83,575,260 12.471 8.513 8.513 8.527 8.472 8.664 9,777,254 8.5479 -0.32%
2014-08-26 0 12.46 12.46 12.48 12.42 12.64 5,510,800 68,898,744 12.503 8.540 8.540 8.554 8.513 8.664 8,039,944 8.5696 -0.80%
2014-08-25 0 12.56 12.56 12.58 12.32 12.88 9,409,220 117,616,659 12.500 8.609 8.609 8.623 8.444 8.828 13,727,517 8.5679 -0.63%
2014-08-22 0 12.64 12.58 12.64 12.52 12.80 10,313,000 129,732,368 12.580 8.664 8.623 8.664 8.582 8.773 15,046,081 8.6223 0.32%
2014-08-21 0 12.60 12.56 12.58 12.54 12.80 10,572,800 133,242,628 12.602 8.636 8.609 8.623 8.595 8.773 15,425,114 8.6380 -1.41%
2014-08-20 0 12.78 12.74 12.78 12.70 12.90 8,632,802 110,263,833 12.773 8.760 8.732 8.760 8.705 8.842 12,594,768 8.7547 -0.78%
2014-08-19 0 12.88 12.84 12.90 12.78 12.98 14,292,143 183,725,926 12.855 8.828 8.801 8.842 8.760 8.897 20,851,425 8.8112 0.16%
2014-08-18 0 12.86 12.84 12.86 12.74 13.02 7,564,000 97,099,992 12.837 8.815 8.801 8.815 8.732 8.924 11,035,446 8.7989 -0.77%
2014-08-15 0 12.96 12.94 12.96 12.82 13.04 7,227,900 93,471,504 12.932 8.883 8.869 8.883 8.787 8.938 10,545,095 8.8640 0.93%
2014-08-14 0 12.84 12.82 12.88 12.80 13.06 10,755,880 138,874,811 12.912 8.801 8.787 8.828 8.773 8.952 15,692,218 8.8499 -1.08%
2014-08-13 0 12.98 12.98 13.00 12.84 13.12 10,795,967 139,810,392 12.950 8.897 8.897 8.911 8.801 8.993 15,750,702 8.8765 -0.15%
2014-08-12 0 13.00 12.98 13.00 12.86 13.12 9,415,846 122,093,952 12.967 8.911 8.897 8.911 8.815 8.993 13,737,184 8.8878 1.25%
2014-08-11 0 12.84 12.82 12.86 12.72 12.96 15,050,038 193,276,719 12.842 8.801 8.787 8.815 8.719 8.883 21,957,150 8.8025 2.56%
2014-08-08 0 12.52 12.54 12.56 12.38 12.74 16,803,835 210,664,906 12.537 8.582 8.595 8.609 8.486 8.732 24,515,840 8.5930 -1.42%
2014-08-07 0 12.70 12.66 12.70 12.64 13.10 19,780,732 253,117,282 12.796 8.705 8.678 8.705 8.664 8.979 28,858,964 8.7708 -3.05%
2014-08-06 0 13.10 13.06 13.10 12.74 13.12 20,573,908 266,376,711 12.947 8.979 8.952 8.979 8.732 8.993 30,016,163 8.8744 0.46%
2014-08-05 0 13.04 13.02 13.06 12.94 13.30 21,967,300 287,619,084 13.093 8.938 8.924 8.952 8.869 9.116 32,049,042 8.9743 -1.81%
2014-08-04 0 13.28 13.28 13.30 12.56 13.36 34,477,300 452,088,462 13.113 9.102 9.102 9.116 8.609 9.157 50,300,422 8.9878 5.73%
2014-08-01 0 12.56 12.58 12.60 12.48 12.92 29,954,902 380,045,634 12.687 8.609 8.623 8.636 8.554 8.856 43,702,500 8.6962 -3.09%
2014-07-31 0 12.96 12.94 12.98 12.76 13.18 23,321,886 303,529,452 13.015 8.883 8.869 8.897 8.746 9.034 34,025,306 8.9207 -0.61%
2014-07-30 0 13.04 13.00 13.04 12.94 13.58 25,396,624 333,781,100 13.143 8.938 8.911 8.938 8.869 9.308 37,052,231 9.0084 -2.40%
2014-07-29 0 13.36 13.34 13.38 13.24 13.50 175,455,300 2,332,105,942 13.292 9.157 9.144 9.171 9.075 9.253 255,979,313 9.1105 -2.48%
2014-07-28 0 13.70 13.68 13.72 12.94 13.76 28,514,914 384,185,067 13.473 9.390 9.377 9.404 8.869 9.431 41,601,639 9.2349 4.90%
2014-07-25 0 13.06 13.06 13.10 12.72 13.10 11,192,016 144,325,090 12.895 8.952 8.952 8.979 8.719 8.979 16,328,515 8.8388 0.93%
2014-07-24 0 12.94 12.94 12.96 12.86 13.20 11,215,640 146,127,955 13.029 8.869 8.869 8.883 8.815 9.048 16,362,981 8.9304 -0.77%
2014-07-23 0 13.04 13.04 13.06 12.70 13.18 20,084,981 261,622,027 13.026 8.938 8.938 8.952 8.705 9.034 29,302,846 8.9282 3.16%
2014-07-22 0 12.64 12.62 12.64 12.24 12.76 11,412,685 143,817,694 12.602 8.664 8.650 8.664 8.390 8.746 16,650,459 8.6375 2.76%
2014-07-21 0 12.30 12.26 12.30 12.14 12.36 4,729,743 58,193,833 12.304 8.431 8.403 8.431 8.321 8.472 6,900,426 8.4334 0.49%
2014-07-18 0 12.24 12.24 12.26 12.14 12.34 4,389,391 53,736,305 12.242 8.390 8.390 8.403 8.321 8.458 6,403,872 8.3912 0.00%
2014-07-17 0 12.24 12.18 12.24 12.14 12.48 6,193,900 75,787,536 12.236 8.390 8.349 8.390 8.321 8.554 9,036,548 8.3868 -1.29%
2014-07-16 0 12.40 12.38 12.40 12.26 12.48 4,747,625 58,738,447 12.372 8.499 8.486 8.499 8.403 8.554 6,926,515 8.4802 0.16%
2014-07-15 0 12.38 12.34 12.38 12.08 12.42 7,147,600 87,847,724 12.291 8.486 8.458 8.486 8.280 8.513 10,427,942 8.4243 0.49%
2014-07-14 0 12.32 12.28 12.32 12.28 12.46 5,366,800 66,257,828 12.346 8.444 8.417 8.444 8.417 8.540 7,829,856 8.4622 0.00%
2014-07-11 0 12.32 12.32 12.34 12.18 12.40 3,684,783 45,257,941 12.282 8.444 8.444 8.458 8.349 8.499 5,375,889 8.4187 -0.65%
2014-07-10 0 12.40 12.38 12.40 12.18 12.46 4,848,090 59,909,798 12.357 8.499 8.486 8.499 8.349 8.540 7,073,088 8.4701 1.47%
2014-07-09 0 12.22 12.22 12.24 12.10 12.38 4,475,181 54,662,140 12.215 8.376 8.376 8.390 8.294 8.486 6,529,035 8.3722 -1.45%
2014-07-08 0 12.40 12.40 12.44 12.22 12.46 5,967,424 73,842,980 12.374 8.499 8.499 8.527 8.376 8.540 8,706,133 8.4817 0.65%
2014-07-07 0 12.32 12.32 12.36 12.28 12.48 4,974,295 61,462,334 12.356 8.444 8.444 8.472 8.417 8.554 7,257,214 8.4691 -0.32%
2014-07-04 0 12.36 12.32 12.36 12.28 12.48 2,733,954 33,727,547 12.337 8.472 8.444 8.472 8.417 8.554 3,988,684 8.4558 0.00%
2014-07-03 0 12.36 12.32 12.34 12.02 12.48 4,418,881 54,580,008 12.352 8.472 8.444 8.458 8.239 8.554 6,446,896 8.4661 0.65%
2014-07-02 0 12.28 12.28 12.32 11.96 12.38 10,971,551 134,573,042 12.266 8.417 8.417 8.444 8.198 8.486 16,006,869 8.4072 2.16%
2014-06-30 0 12.02 12.00 12.02 11.82 12.04 5,195,000 62,270,443 11.987 8.239 8.225 8.239 8.102 8.253 7,579,210 8.2160 1.52%
2014-06-27 0 11.84 11.82 11.88 11.80 12.10 5,573,681 66,233,936 11.883 8.115 8.102 8.143 8.088 8.294 8,131,684 8.1452 -1.00%
2014-06-26 0 11.96 11.94 11.96 11.86 12.16 7,358,000 88,218,092 11.989 8.198 8.184 8.198 8.129 8.335 10,734,904 8.2179 1.36%
2014-06-25 0 11.80 11.78 11.82 11.68 11.90 3,868,910 45,657,611 11.801 8.088 8.074 8.102 8.006 8.157 5,644,520 8.0888 0.17%
2014-06-24 0 11.78 11.76 11.80 11.68 11.86 3,192,686 37,547,741 11.761 8.074 8.061 8.088 8.006 8.129 4,657,947 8.0610 0.51%
2014-06-23 0 11.72 11.70 11.76 11.66 12.18 7,554,377 89,868,547 11.896 8.033 8.020 8.061 7.992 8.349 11,021,407 8.1540 -0.34%
2014-06-20 0 11.76 11.74 11.80 11.68 12.00 3,407,433 40,201,832 11.798 8.061 8.047 8.088 8.006 8.225 4,971,251 8.0869 0.17%
2014-06-19 0 11.74 11.72 11.76 11.64 11.96 5,574,600 65,732,466 11.791 8.047 8.033 8.061 7.978 8.198 8,133,025 8.0822 -0.34%
2014-06-18 0 11.78 11.78 11.82 11.74 12.02 6,177,743 73,163,046 11.843 8.074 8.074 8.102 8.047 8.239 9,012,976 8.1175 -1.34%
2014-06-17 0 11.94 11.92 11.96 11.88 12.20 4,534,400 54,444,304 12.007 8.184 8.170 8.198 8.143 8.362 6,615,432 8.2299 -1.81%
2014-06-16 0 12.16 12.10 12.16 11.98 12.22 3,985,113 48,269,606 12.113 8.335 8.294 8.335 8.211 8.376 5,814,053 8.3022 0.50%
2014-06-13 0 12.10 12.08 12.10 11.76 12.24 7,337,702 88,867,503 12.111 8.294 8.280 8.294 8.061 8.390 10,705,290 8.3013 1.34%
2014-06-12 0 11.94 11.92 11.98 11.84 12.10 3,212,972 38,311,034 11.924 8.184 8.170 8.211 8.115 8.294 4,687,544 8.1729 0.34%
2014-06-11 0 11.90 11.88 11.92 11.76 12.12 10,237,018 122,618,405 11.978 8.157 8.143 8.170 8.061 8.307 14,935,228 8.2100 -1.00%
2014-06-10 0 12.02 12.00 12.02 11.78 12.14 17,832,277 213,364,564 11.965 8.239 8.225 8.239 8.074 8.321 26,016,279 8.2012 2.39%
2014-06-09 0 11.74 11.74 11.76 11.50 11.84 9,524,205 111,874,918 11.746 8.047 8.047 8.061 7.882 8.115 13,895,274 8.0513 1.03%
2014-06-06 0 11.62 11.64 11.66 11.52 11.74 8,423,123 97,933,568 11.627 7.965 7.978 7.992 7.896 8.047 12,288,858 7.9693 0.35%
2014-06-05 0 11.58 11.56 11.58 11.42 11.62 7,098,028 82,157,239 11.575 7.937 7.924 7.937 7.828 7.965 10,355,620 7.9336 1.76%
2014-06-04 0 11.38 11.36 11.38 11.22 11.58 2,904,373 32,994,631 11.360 7.800 7.786 7.800 7.690 7.937 4,237,315 7.7867 -0.52%
2014-06-03 0 11.44 11.42 11.44 11.40 11.88 7,381,143 85,510,964 11.585 7.841 7.828 7.841 7.814 8.143 10,768,668 7.9407 -1.21%
2014-05-30 0 11.58 11.54 11.60 11.32 11.64 9,820,725 113,154,234 11.522 7.937 7.910 7.951 7.759 7.978 14,327,880 7.8975 2.21%
2014-05-29 0 11.48 11.48 11.50 11.38 11.64 7,654,905 88,428,214 11.552 7.765 7.765 7.779 7.698 7.874 11,316,808 7.8139 -0.52%
2014-05-28 0 11.54 11.54 11.56 11.24 11.60 6,688,222 76,911,815 11.500 7.806 7.806 7.819 7.603 7.846 9,887,690 7.7785 1.94%
2014-05-27 0 11.32 11.32 11.34 11.26 11.58 3,294,189 37,498,975 11.383 7.657 7.657 7.671 7.616 7.833 4,870,041 7.6999 -1.22%
2014-05-26 0 11.46 11.44 11.48 11.32 11.70 3,481,600 39,751,336 11.418 7.752 7.738 7.765 7.657 7.914 5,147,105 7.7230 -0.52%
2014-05-23 0 11.52 11.52 11.54 11.40 11.60 5,224,400 60,213,608 11.526 7.792 7.792 7.806 7.711 7.846 7,723,614 7.7960 0.70%
2014-05-22 0 11.44 11.44 11.50 11.22 11.66 18,100,800 207,731,717 11.476 7.738 7.738 7.779 7.589 7.887 26,759,742 7.7628 2.14%
2014-05-21 0 11.20 11.18 11.22 10.90 11.34 10,428,000 116,047,396 11.128 7.576 7.562 7.589 7.373 7.671 15,416,478 7.5275 2.19%
2014-05-20 0 10.96 10.96 11.00 10.96 11.30 8,080,697 89,466,937 11.072 7.414 7.414 7.441 7.414 7.644 11,946,288 7.4891 -1.26%
2014-05-19 0 11.10 11.04 11.10 10.90 11.22 10,158,938 112,034,880 11.028 7.508 7.468 7.508 7.373 7.589 15,018,704 7.4597 -1.25%
2014-05-16 0 11.24 11.20 11.22 11.14 11.48 7,226,795 81,198,587 11.236 7.603 7.576 7.589 7.535 7.765 10,683,902 7.6001 -1.23%
2014-05-15 0 11.38 11.36 11.38 11.32 11.60 3,077,316 35,212,230 11.443 7.698 7.684 7.698 7.657 7.846 4,549,422 7.7399 -0.52%
2014-05-14 0 11.44 11.40 11.46 11.20 11.60 14,867,064 170,270,233 11.453 7.738 7.711 7.752 7.576 7.846 21,979,072 7.7469 1.24%
2014-05-13 0 11.30 11.28 11.30 11.20 11.40 13,043,158 147,238,961 11.289 7.644 7.630 7.644 7.576 7.711 19,282,658 7.6358 1.80%
2014-05-12 0 11.10 11.10 11.12 10.88 11.48 17,239,343 193,796,688 11.242 7.508 7.508 7.522 7.359 7.765 25,486,186 7.6040 3.35%
2014-05-09 0 10.74 10.72 10.74 10.64 11.00 17,681,028 190,080,940 10.751 7.265 7.251 7.265 7.197 7.441 26,139,162 7.2719 0.00%
2014-05-08 0 10.74 10.74 10.76 10.64 11.00 8,206,526 88,677,723 10.806 7.265 7.265 7.278 7.197 7.441 12,132,310 7.3092 -1.29%
2014-05-07 0 10.88 10.86 10.90 10.76 11.10 6,973,400 76,090,152 10.912 7.359 7.346 7.373 7.278 7.508 10,309,289 7.3807 -1.27%
2014-05-05 0 11.02 11.02 11.04 10.92 11.24 1,858,400 20,516,060 11.040 7.454 7.454 7.468 7.386 7.603 2,747,409 7.4674 -0.36%
2014-05-02 0 11.06 11.04 11.06 10.80 11.26 9,258,554 102,697,479 11.092 7.481 7.468 7.481 7.305 7.616 13,687,600 7.5030 2.03%
2014-04-30 0 10.84 10.82 10.88 10.78 11.04 5,823,300 63,429,550 10.892 7.332 7.319 7.359 7.292 7.468 8,609,012 7.3678 -0.73%
2014-04-29 0 10.92 10.90 10.94 10.52 10.96 9,858,178 105,888,872 10.741 7.386 7.373 7.400 7.116 7.414 14,574,068 7.2656 0.00%
2014-04-28 0 10.92 10.88 10.92 10.76 11.00 6,126,600 66,650,636 10.879 7.386 7.359 7.386 7.278 7.441 9,057,403 7.3587 -1.09%
2014-04-25 0 11.04 11.02 11.06 10.84 11.18 4,723,200 52,100,974 11.031 7.468 7.454 7.481 7.332 7.562 6,982,653 7.4615 -0.72%
2014-04-24 0 11.12 11.10 11.14 10.98 11.42 7,643,400 85,163,860 11.142 7.522 7.508 7.535 7.427 7.725 11,299,799 7.5368 -0.18%
2014-04-23 0 11.14 11.12 11.14 11.10 11.44 9,238,320 103,581,520 11.212 7.535 7.522 7.535 7.508 7.738 13,657,687 7.5841 -0.71%
2014-04-22 0 11.22 11.20 11.22 10.94 11.26 12,499,357 138,377,235 11.071 7.589 7.576 7.589 7.400 7.616 18,478,717 7.4885 -1.23%
2014-04-17 0 11.36 11.32 11.36 11.24 11.52 4,687,932 53,350,868 11.381 7.684 7.657 7.684 7.603 7.792 6,930,514 7.6980 0.71%
2014-04-16 0 11.28 11.26 11.28 11.14 11.60 12,354,400 140,334,184 11.359 7.630 7.616 7.630 7.535 7.846 18,264,417 7.6835 -1.57%
2014-04-15 0 11.46 11.46 11.48 11.34 11.76 15,788,000 180,782,936 11.451 7.752 7.752 7.765 7.671 7.955 23,340,560 7.7454 -2.55%
2014-04-14 0 11.76 11.74 11.78 11.52 12.08 12,050,800 141,411,932 11.735 7.955 7.941 7.968 7.792 8.171 17,815,582 7.9375 -2.65%
2014-04-11 0 12.08 12.04 12.08 11.80 12.20 44,056,743 527,626,735 11.976 8.171 8.144 8.171 7.982 8.252 65,132,318 8.1008 0.33%
2014-04-10 0 12.04 12.04 12.08 10.74 12.84 95,120,815 1,139,294,188 11.977 8.144 8.144 8.171 7.265 8.685 140,624,085 8.1017 7.50%
2014-04-09 0 11.20 11.16 11.20 11.08 11.32 9,566,000 107,047,687 11.190 7.576 7.549 7.576 7.495 7.657 14,142,120 7.5694 0.54%
2014-04-08 0 11.14 11.12 11.14 10.82 11.28 21,536,336 240,329,327 11.159 7.535 7.522 7.535 7.319 7.630 31,838,747 7.5483 3.34%
2014-04-07 0 10.78 10.76 10.80 10.76 10.94 6,319,200 68,500,708 10.840 7.292 7.278 7.305 7.278 7.400 9,342,137 7.3324 -0.74%
2014-04-04 0 10.86 10.84 10.86 10.70 10.90 4,886,385 52,930,553 10.832 7.346 7.332 7.346 7.238 7.373 7,223,902 7.3271 0.00%
2014-04-03 0 10.86 10.84 10.86 10.70 10.98 15,930,009 172,802,545 10.848 7.346 7.332 7.346 7.238 7.427 23,550,502 7.3375 0.56%
2014-04-02 0 10.80 10.80 10.82 10.40 10.98 18,121,600 193,935,311 10.702 7.305 7.305 7.319 7.035 7.427 26,790,492 7.2390 3.05%
2014-04-01 0 10.48 10.46 10.48 10.38 10.58 11,567,731 121,191,289 10.477 7.089 7.075 7.089 7.021 7.157 17,101,426 7.0866 1.95%
2014-03-31 0 10.28 10.24 10.30 10.18 10.58 12,955,600 134,346,900 10.370 6.954 6.927 6.967 6.886 7.157 19,153,215 7.0143 0.98%
2014-03-28 0 10.18 10.16 10.18 10.14 10.40 6,184,286 63,358,413 10.245 6.886 6.872 6.886 6.859 7.035 9,142,684 6.9300 1.19%
2014-03-27 0 10.06 10.06 10.08 9.860 10.28 10,439,635 104,704,174 10.030 6.805 6.805 6.818 6.669 6.954 15,433,679 6.7841 0.60%
2014-03-26 0 10.00 10.00 10.04 9.830 10.36 14,958,869 150,092,306 10.034 6.764 6.764 6.791 6.649 7.008 22,114,794 6.7870 -0.60%
2014-03-25 0 10.06 10.04 10.06 10.02 10.30 22,606,714 229,023,035 10.131 6.805 6.791 6.805 6.778 6.967 33,421,165 6.8526 -2.71%
2014-03-24 0 10.34 10.34 10.36 10.02 10.68 18,607,051 193,494,919 10.399 6.994 6.994 7.008 6.778 7.224 27,508,170 7.0341 3.71%
2014-03-21 0 9.970 9.950 10.06 9.500 10.10 15,758,400 155,950,977 9.8964 6.744 6.730 6.805 6.426 6.832 23,296,800 6.6941 3.96%
2014-03-20 0 9.590 9.570 9.590 9.540 9.950 6,184,400 59,920,736 9.6890 6.487 6.473 6.487 6.453 6.730 9,142,853 6.5538 -1.13%
2014-03-19 0 9.700 9.680 9.700 9.560 9.810 6,966,800 67,469,908 9.6845 6.561 6.548 6.561 6.467 6.636 10,299,532 6.5508 0.41%
2014-03-18 0 9.660 9.660 9.670 9.530 9.850 8,047,200 77,831,944 9.6719 6.534 6.534 6.541 6.446 6.663 11,896,767 6.5423 0.10%
2014-03-17 0 9.650 9.640 9.660 9.500 9.700 7,014,783 67,288,337 9.5924 6.527 6.521 6.534 6.426 6.561 10,370,469 6.4885 -1.13%
2014-03-14 0 9.760 9.750 9.780 9.550 9.780 12,991,524 125,021,513 9.6233 6.602 6.595 6.615 6.460 6.615 19,206,324 6.5094 -0.91%
2014-03-13 0 9.850 9.870 9.880 9.730 10.16 11,097,400 109,805,775 9.8947 6.663 6.676 6.683 6.582 6.872 16,406,101 6.6930 -0.51%
2014-03-12 0 9.900 9.860 9.910 9.580 9.990 13,160,786 128,290,215 9.7479 6.697 6.669 6.703 6.480 6.757 19,456,556 6.5937 -0.90%
2014-03-11 0 9.990 9.990 10.00 9.930 10.20 13,353,325 133,854,145 10.024 6.757 6.757 6.764 6.717 6.899 19,741,201 6.7804 -2.44%
2014-03-10 0 10.24 10.20 10.26 10.00 10.26 16,005,534 162,715,883 10.166 6.927 6.899 6.940 6.764 6.940 23,662,156 6.8766 -0.78%
2014-03-07 0 10.32 10.32 10.34 10.08 10.60 20,193,894 208,798,920 10.340 6.981 6.981 6.994 6.818 7.170 29,854,116 6.9940 2.58%
2014-03-06 0 10.06 10.04 10.08 9.990 10.18 15,486,992 156,458,999 10.103 6.805 6.791 6.818 6.757 6.886 22,895,557 6.8336 0.70%
2014-03-05 0 9.990 9.990 10.00 9.900 10.12 17,997,600 179,917,231 9.9967 6.757 6.757 6.764 6.697 6.845 26,607,173 6.7620 -0.10%
2014-03-04 0 10.00 10.00 10.02 9.890 10.12 15,843,500 158,467,278 10.002 6.764 6.764 6.778 6.690 6.845 23,422,609 6.7656 -1.19%
2014-03-03 0 10.12 10.10 10.14 10.00 10.36 14,756,579 149,872,011 10.156 6.845 6.832 6.859 6.764 7.008 21,815,734 6.8699 -2.32%
2014-02-28 0 10.36 10.34 10.36 10.18 10.58 13,348,845 138,494,329 10.375 7.008 6.994 7.008 6.886 7.157 19,734,578 7.0179 0.78%
2014-02-27 0 10.28 10.26 10.28 10.04 10.38 8,744,761 89,699,010 10.258 6.954 6.940 6.954 6.791 7.021 12,928,022 6.9383 0.98%
2014-02-26 0 10.18 10.14 10.16 9.890 10.22 15,658,400 157,519,197 10.060 6.886 6.859 6.872 6.690 6.913 23,148,962 6.8046 1.60%
2014-02-25 0 10.02 10.02 10.06 9.970 10.38 15,040,750 152,239,342 10.122 6.778 6.778 6.805 6.744 7.021 22,235,845 6.8466 -1.18%
2014-02-24 0 10.14 10.12 10.14 10.02 10.40 27,886,480 281,926,693 10.110 6.859 6.845 6.859 6.778 7.035 41,226,631 6.8385 -3.43%
2014-02-21 0 10.50 10.50 10.52 10.42 11.20 31,058,300 331,336,834 10.668 7.102 7.102 7.116 7.048 7.576 45,915,765 7.2162 -4.89%
2014-02-20 0 11.04 11.02 11.04 10.90 11.40 12,513,482 138,397,146 11.060 7.468 7.454 7.468 7.373 7.711 18,499,599 7.4811 -1.95%
2014-02-19 0 11.26 11.26 11.28 11.02 11.42 21,803,600 243,337,880 11.160 7.616 7.616 7.630 7.454 7.725 32,233,863 7.5491 -1.23%
2014-02-18 0 11.40 11.36 11.44 11.26 11.76 11,373,118 129,447,754 11.382 7.711 7.684 7.738 7.616 7.955 16,813,715 7.6989 -0.70%
2014-02-17 0 11.48 11.48 11.54 11.44 11.62 5,291,160 61,086,717 11.545 7.765 7.765 7.806 7.738 7.860 7,822,310 7.8093 0.70%
2014-02-14 0 11.40 11.40 11.42 11.34 11.70 6,700,505 76,609,780 11.433 7.711 7.711 7.725 7.671 7.914 9,905,848 7.7338 -0.52%
2014-02-13 0 11.46 11.42 11.50 11.30 11.58 8,187,388 93,709,306 11.446 7.752 7.725 7.779 7.644 7.833 12,104,017 7.7420 -1.04%
2014-02-12 0 11.58 11.56 11.58 11.50 12.10 16,517,219 192,835,956 11.675 7.833 7.819 7.833 7.779 8.185 24,418,618 7.8971 -1.36%
2014-02-11 0 11.74 11.72 11.78 11.60 11.98 10,725,353 126,984,498 11.840 7.941 7.928 7.968 7.846 8.104 15,856,077 8.0086 1.21%
2014-02-10 0 11.60 11.60 11.64 11.20 11.78 14,314,764 165,739,171 11.578 7.846 7.846 7.874 7.576 7.968 21,162,567 7.8317 3.39%
2014-02-07 0 11.22 11.20 11.24 11.08 11.36 6,858,924 76,952,999 11.219 7.589 7.576 7.603 7.495 7.684 10,140,051 7.5890 2.00%
2014-02-06 0 11.00 10.98 11.02 10.92 11.16 3,504,169 38,557,147 11.003 7.441 7.427 7.454 7.386 7.549 5,180,470 7.4428 -0.36%
2014-02-05 0 11.04 11.02 11.06 10.90 11.26 9,730,084 106,818,152 10.978 7.468 7.454 7.481 7.373 7.616 14,384,698 7.4258 0.18%
2014-02-04 0 11.02 11.04 11.06 10.86 11.10 11,003,483 120,619,850 10.962 7.454 7.468 7.481 7.346 7.508 16,267,257 7.4149 -3.33%
2014-01-30 0 11.40 11.34 11.40 11.12 11.40 6,235,471 70,254,815 11.267 7.711 7.671 7.711 7.522 7.711 9,218,355 7.6212 -0.70%
2014-01-29 0 11.48 11.48 11.50 11.38 11.72 10,714,515 123,801,135 11.555 7.765 7.765 7.779 7.698 7.928 15,840,054 7.8157 1.95%
2014-01-28 0 11.26 11.22 11.24 11.20 11.46 20,450,384 230,906,331 11.291 7.616 7.589 7.603 7.576 7.752 30,233,304 7.6375 -1.23%
2014-01-27 0 11.40 11.42 11.44 11.30 11.62 23,918,527 273,658,941 11.441 7.711 7.725 7.738 7.644 7.860 35,360,515 7.7391 -4.52%
2014-01-24 0 11.94 11.94 11.96 11.80 12.08 19,463,805 233,383,637 11.991 8.076 8.076 8.090 7.982 8.171 28,774,772 8.1107 -1.00%
2014-01-23 0 12.06 12.04 12.06 11.84 12.32 14,313,446 171,994,864 12.016 8.158 8.144 8.158 8.009 8.333 21,160,618 8.1281 -1.47%
2014-01-22 0 12.24 12.20 12.24 11.92 12.38 15,958,553 195,620,243 12.258 8.279 8.252 8.279 8.063 8.374 23,592,701 8.2916 2.17%
2014-01-21 0 11.98 11.96 12.02 11.80 12.28 13,259,800 160,228,122 12.084 8.104 8.090 8.131 7.982 8.306 19,602,936 8.1737 1.70%
2014-01-20 0 11.78 11.78 11.80 11.62 11.94 5,249,721 61,868,594 11.785 7.968 7.968 7.982 7.860 8.076 7,761,048 7.9717 -0.17%
2014-01-17 0 11.80 11.80 11.82 11.62 12.00 10,395,566 122,439,208 11.778 7.982 7.982 7.995 7.860 8.117 15,368,528 7.9669 -0.67%
2014-01-16 0 11.88 11.86 11.88 11.74 12.26 12,177,400 144,888,496 11.898 8.036 8.022 8.036 7.941 8.293 18,002,744 8.0481 -2.30%
2014-01-15 0 12.16 12.14 12.16 11.96 12.26 6,645,264 80,044,354 12.045 8.225 8.212 8.225 8.090 8.293 9,824,182 8.1477 0.16%
2014-01-14 0 12.14 12.12 12.16 11.90 12.28 10,997,519 133,430,102 12.133 8.212 8.198 8.225 8.049 8.306 16,258,440 8.2068 0.33%
2014-01-13 0 12.10 12.08 12.10 12.02 12.34 4,711,640 57,228,214 12.146 8.185 8.171 8.185 8.131 8.347 6,965,563 8.2159 0.50%
2014-01-10 0 12.04 12.00 12.02 11.90 12.16 19,048,691 228,924,904 12.018 8.144 8.117 8.131 8.049 8.225 28,161,078 8.1291 -2.59%
2014-01-09 0 12.36 12.36 12.40 12.20 12.62 10,506,891 130,334,098 12.405 8.361 8.361 8.388 8.252 8.536 15,533,108 8.3907 -1.59%
2014-01-08 0 12.56 12.54 12.62 12.30 12.70 12,962,772 163,131,350 12.585 8.496 8.482 8.536 8.320 8.591 19,163,818 8.5125 2.11%
2014-01-07 0 12.30 12.28 12.30 12.28 12.60 12,506,600 155,062,615 12.399 8.320 8.306 8.320 8.306 8.523 18,489,425 8.3866 -3.30%
2014-01-06 0 12.72 12.70 12.72 12.60 12.90 12,893,205 163,868,372 12.710 8.604 8.591 8.604 8.523 8.726 19,060,972 8.5971 -2.45%
2014-01-03 0 13.04 13.02 13.08 12.88 13.26 14,441,316 187,984,160 13.017 8.821 8.807 8.848 8.712 8.969 21,349,658 8.8050 -3.12%
2014-01-02 0 13.46 13.44 13.46 13.36 13.68 4,662,800 62,775,610 13.463 9.105 9.091 9.105 9.037 9.253 6,893,360 9.1067 -0.30%
2013-12-31 0 13.50 13.44 13.56 13.34 13.68 4,581,502 62,002,772 13.533 9.132 9.091 9.172 9.023 9.253 6,773,171 9.1542 0.45%
2013-12-30 0 13.44 13.44 13.46 13.22 13.60 5,488,288 73,641,746 13.418 9.091 9.091 9.105 8.942 9.199 8,113,739 9.0762 -0.30%
2013-12-27 0 13.48 13.46 13.54 13.34 13.60 5,305,144 71,435,166 13.465 9.118 9.105 9.159 9.023 9.199 7,842,984 9.1082 0.30%
2013-12-24 0 13.44 13.44 13.50 13.26 13.62 7,497,295 100,751,289 13.438 9.091 9.091 9.132 8.969 9.213 11,083,802 9.0900 0.75%
2013-12-23 0 13.34 13.32 13.36 13.24 13.88 5,085,400 68,469,169 13.464 9.023 9.010 9.037 8.956 9.389 7,518,120 9.1072 0.45%
2013-12-20 0 13.28 13.22 13.28 12.96 13.56 27,333,980 360,814,421 13.200 8.983 8.942 8.983 8.766 9.172 40,409,829 8.9289 -2.06%
2013-12-19 0 13.56 13.54 13.58 13.40 14.00 11,829,889 162,412,718 13.729 9.172 9.159 9.186 9.064 9.470 17,488,993 9.2866 -0.59%
2013-12-18 0 13.64 13.64 13.66 13.30 13.84 8,242,626 112,918,266 13.699 9.226 9.226 9.240 8.996 9.362 12,185,679 9.2665 1.19%
2013-12-17 0 13.48 13.46 13.50 13.36 13.74 8,105,042 109,788,912 13.546 9.118 9.105 9.132 9.037 9.294 11,982,279 9.1626 0.30%
2013-12-16 0 13.44 13.42 13.44 13.30 13.84 14,608,490 198,129,423 13.563 9.091 9.078 9.091 8.996 9.362 21,596,803 9.1740 -0.30%
2013-12-13 0 13.48 13.48 13.50 13.16 13.74 10,284,301 139,266,696 13.542 9.118 9.118 9.132 8.902 9.294 15,204,037 9.1598 1.66%
2013-12-12 0 13.26 13.26 13.28 13.02 13.50 16,086,400 213,045,288 13.244 8.969 8.969 8.983 8.807 9.132 23,781,706 8.9584 -1.34%
2013-12-11 0 13.44 13.40 13.42 13.14 13.98 27,920,585 372,522,701 13.342 9.091 9.064 9.078 8.888 9.456 41,277,051 9.0249 -2.75%
2013-12-10 0 13.82 13.82 13.84 13.78 14.18 10,111,812 140,539,282 13.899 9.348 9.348 9.362 9.321 9.592 14,949,034 9.4012 -0.43%
2013-12-09 0 13.88 13.86 13.88 13.78 14.12 12,963,652 180,237,553 13.903 9.389 9.375 9.389 9.321 9.551 19,165,119 9.4045 0.58%
2013-12-06 0 13.80 13.76 13.90 13.74 14.00 15,231,513 210,754,267 13.837 9.335 9.308 9.402 9.294 9.470 22,517,864 9.3594 -1.57%
2013-12-05 0 14.02 13.98 14.00 13.80 14.08 7,867,551 109,563,071 13.926 9.483 9.456 9.470 9.335 9.524 11,631,178 9.4198 0.43%
2013-12-04 0 13.96 13.84 13.90 13.76 14.14 11,878,628 166,076,829 13.981 9.443 9.362 9.402 9.308 9.565 17,561,048 9.4571 -0.57%
2013-12-03 0 14.04 14.04 14.06 13.70 14.10 12,618,091 176,198,140 13.964 9.497 9.497 9.510 9.267 9.538 18,654,250 9.4455 -0.99%
2013-12-02 0 14.18 14.20 14.24 13.78 14.50 35,480,572 503,953,800 14.204 9.592 9.605 9.632 9.321 9.808 52,453,535 9.6076 5.66%
2013-11-29 0 13.42 13.42 13.44 13.28 13.56 7,063,623 94,809,805 13.422 9.078 9.078 9.091 8.983 9.172 10,442,672 9.0791 0.45%
2013-11-28 0 13.36 13.30 13.34 13.26 13.78 16,577,297 225,440,794 13.599 9.037 8.996 9.023 8.969 9.321 24,507,435 9.1989 -0.15%
2013-11-27 0 13.38 13.38 13.40 12.96 13.44 18,072,639 240,234,051 13.293 9.050 9.050 9.064 8.766 9.091 26,718,109 8.9914 2.61%
2013-11-26 0 13.04 13.02 13.10 12.88 13.20 8,013,119 104,378,941 13.026 8.821 8.807 8.861 8.712 8.929 11,846,382 8.8110 0.31%
2013-11-25 0 13.00 12.98 13.02 12.90 13.22 10,385,323 135,770,410 13.073 8.793 8.780 8.807 8.726 8.942 15,353,385 8.8430 0.46%
2013-11-22 0 12.94 12.88 12.94 12.90 13.36 18,832,175 246,643,665 13.097 8.753 8.712 8.753 8.726 9.037 27,840,987 8.8590 1.25%
2013-11-21 0 12.78 12.76 12.78 12.60 12.96 19,759,979 251,959,826 12.751 8.645 8.631 8.645 8.523 8.766 29,212,628 8.6250 -0.78%
2013-11-20 0 12.88 12.86 12.88 12.72 13.16 25,012,070 321,506,186 12.854 8.712 8.699 8.712 8.604 8.902 36,977,179 8.6947 -0.46%
2013-11-19 0 12.94 12.90 12.92 12.72 13.22 44,777,438 578,522,295 12.920 8.753 8.726 8.739 8.604 8.942 66,197,774 8.7393 -0.15%
2013-11-18 0 12.96 12.96 12.98 12.28 13.02 73,104,540 924,491,245 12.646 8.766 8.766 8.780 8.306 8.807 108,075,809 8.5541 10.77%
2013-11-15 0 11.70 11.66 11.72 10.98 11.74 26,227,000 302,527,092 11.535 7.914 7.887 7.928 7.427 7.941 38,773,300 7.8025 6.95%
2013-11-14 0 10.94 10.92 10.94 10.82 11.04 8,530,200 93,049,476 10.908 7.400 7.386 7.400 7.319 7.468 12,610,821 7.3785 0.74%
2013-11-13 0 10.86 10.86 10.90 10.68 10.92 7,413,939 80,329,603 10.835 7.346 7.346 7.373 7.224 7.386 10,960,570 7.3290 -1.45%
2013-11-12 0 11.02 11.02 11.04 10.86 11.14 8,197,700 90,510,414 11.041 7.454 7.454 7.468 7.346 7.535 12,119,262 7.4683 0.36%
2013-11-11 0 10.98 10.96 11.00 10.66 11.04 19,851,859 215,741,660 10.868 7.427 7.414 7.441 7.211 7.468 29,348,461 7.3510 -0.18%
2013-11-08 0 11.00 10.98 11.02 10.86 11.28 15,731,200 173,508,972 11.030 7.441 7.427 7.454 7.346 7.630 23,256,588 7.4606 -2.14%
2013-11-07 0 11.24 11.24 11.26 11.16 11.48 10,675,137 120,203,344 11.260 7.603 7.603 7.616 7.549 7.765 15,781,839 7.6166 -2.43%
2013-11-06 0 11.52 11.52 11.54 11.42 11.90 10,056,012 116,390,272 11.574 7.792 7.792 7.806 7.725 8.049 14,866,541 7.8290 -1.20%
2013-11-05 0 11.66 11.66 11.68 11.54 11.98 10,640,272 123,821,452 11.637 7.887 7.887 7.901 7.806 8.104 15,730,295 7.8715 -1.69%
2013-11-04 0 11.86 11.82 11.88 11.80 11.94 3,684,550 43,622,570 11.839 8.022 7.995 8.036 7.982 8.076 5,447,141 8.0083 0.34%
2013-11-01 0 11.82 11.82 11.84 11.64 12.00 7,341,490 87,166,280 11.873 7.995 7.995 8.009 7.874 8.117 10,853,464 8.0312 0.51%
2013-10-31 0 11.76 11.76 11.78 11.42 11.86 9,936,654 116,536,216 11.728 7.955 7.955 7.968 7.725 8.022 14,690,085 7.9330 0.86%
2013-10-30 0 11.66 11.64 11.70 11.38 11.74 14,614,700 168,397,104 11.522 7.887 7.874 7.914 7.698 7.941 21,605,984 7.7940 2.64%
2013-10-29 0 11.36 11.34 11.36 11.16 11.60 14,572,400 165,546,430 11.360 7.684 7.671 7.684 7.549 7.846 21,543,449 7.6843 -0.35%
2013-10-28 0 11.40 11.38 11.40 11.20 11.50 6,254,800 71,206,448 11.384 7.711 7.698 7.711 7.576 7.779 9,246,930 7.7006 -0.70%
2013-10-25 0 11.48 11.46 11.48 11.28 11.72 14,653,974 167,692,818 11.444 7.765 7.752 7.765 7.630 7.928 21,664,046 7.7406 -1.37%
2013-10-24 0 11.64 11.62 11.68 11.58 11.96 11,839,600 138,928,561 11.734 7.874 7.860 7.901 7.833 8.090 17,503,350 7.9373 -2.35%
2013-10-23 0 11.92 11.90 11.92 11.88 12.32 8,660,400 104,599,752 12.078 8.063 8.049 8.063 8.036 8.333 12,803,305 8.1697 -2.13%
2013-10-22 0 12.18 12.16 12.18 12.14 12.38 7,536,281 92,146,189 12.227 8.239 8.225 8.239 8.212 8.374 11,141,438 8.2706 -0.33%
2013-10-21 0 12.22 12.20 12.24 11.98 12.34 10,313,908 125,794,211 12.197 8.266 8.252 8.279 8.104 8.347 15,247,807 8.2500 2.17%
2013-10-18 0 11.96 11.96 11.98 11.72 12.04 6,034,000 72,090,548 11.947 8.090 8.090 8.104 7.928 8.144 8,920,505 8.0814 0.67%
2013-10-17 0 11.88 11.86 11.88 11.84 12.14 3,286,760 39,214,317 11.931 8.036 8.022 8.036 8.009 8.212 4,859,059 8.0704 -0.50%
2013-10-16 0 11.94 11.90 11.98 11.80 12.18 10,029,100 119,698,528 11.935 8.076 8.049 8.104 7.982 8.239 14,826,755 8.0731 -1.81%
2013-10-15 0 12.16 12.16 12.18 12.04 12.32 6,022,077 73,372,675 12.184 8.225 8.225 8.239 8.144 8.333 8,902,879 8.2415 -0.16%
2013-10-11 0 12.18 12.18 12.22 12.10 12.38 7,111,822 86,924,303 12.223 8.239 8.239 8.266 8.185 8.374 10,513,929 8.2675 0.33%
2013-10-10 0 12.14 12.14 12.16 11.88 12.42 16,824,111 202,988,458 12.065 8.212 8.212 8.225 8.036 8.401 24,872,319 8.1612 -2.41%
2013-10-09 0 12.44 12.40 12.44 12.18 12.46 6,148,950 75,750,020 12.319 8.415 8.388 8.415 8.239 8.428 9,090,444 8.3329 0.32%
2013-10-08 0 12.40 12.40 12.48 12.02 12.56 14,668,762 181,797,190 12.394 8.388 8.388 8.442 8.131 8.496 21,685,908 8.3832 1.97%
2013-10-07 0 12.16 12.14 12.16 11.86 12.28 7,118,487 86,115,123 12.097 8.225 8.212 8.225 8.022 8.306 10,523,782 8.1829 -0.33%
2013-10-04 0 12.20 12.16 12.20 11.86 12.30 7,335,267 89,209,861 12.162 8.252 8.225 8.252 8.022 8.320 10,844,264 8.2265 1.50%
2013-10-03 0 12.02 12.00 12.04 11.56 12.06 11,687,988 139,525,194 11.938 8.131 8.117 8.144 7.819 8.158 17,279,211 8.0747 3.80%
2013-10-02 0 11.58 11.54 11.62 11.46 11.78 10,639,495 123,593,342 11.617 7.833 7.806 7.860 7.752 7.968 15,729,147 7.8576 0.00%
2013-09-30 0 11.58 11.56 11.58 11.52 12.16 11,850,882 138,965,678 11.726 7.833 7.819 7.833 7.792 8.225 17,520,029 7.9318 -3.66%
2013-09-27 0 12.02 12.00 12.02 11.78 12.16 7,915,657 94,822,005 11.979 8.131 8.117 8.131 7.968 8.225 11,702,297 8.1029 -0.17%
2013-09-26 0 12.04 12.02 12.10 11.98 12.20 14,142,532 170,484,437 12.055 8.144 8.131 8.185 8.104 8.252 20,907,943 8.1541 -0.82%
2013-09-25 0 12.14 12.06 12.14 12.04 12.38 9,227,062 112,279,945 12.169 8.212 8.158 8.212 8.144 8.374 13,641,043 8.2310 0.00%
2013-09-24 0 12.14 12.14 12.16 12.10 12.46 8,726,838 106,168,092 12.166 8.212 8.212 8.225 8.185 8.428 12,901,525 8.2291 -2.57%
2013-09-23 0 12.46 12.40 12.44 12.20 12.48 6,375,390 78,878,420 12.372 8.428 8.388 8.415 8.252 8.442 9,425,207 8.3689 1.14%
2013-09-19 0 12.32 12.32 12.40 12.28 12.64 10,275,193 127,334,238 12.392 8.333 8.333 8.388 8.306 8.550 15,190,572 8.3825 1.82%
2013-09-18 0 12.10 12.08 12.12 11.96 12.34 17,425,993 210,817,649 12.098 8.185 8.171 8.198 8.090 8.347 25,762,125 8.1832 -0.49%
2013-09-17 0 12.16 12.14 12.16 12.06 12.56 18,428,458 224,737,912 12.195 8.225 8.212 8.225 8.158 8.496 27,244,142 8.2490 -1.94%
2013-09-16 0 12.40 12.38 12.40 12.34 12.84 11,172,000 139,710,056 12.505 8.388 8.374 8.388 8.347 8.685 16,516,388 8.4589 -0.80%
2013-09-13 0 12.50 12.46 12.50 12.06 12.56 22,626,057 279,604,448 12.358 8.455 8.428 8.455 8.158 8.496 33,449,761 8.3589 -0.48%
2013-09-12 0 12.56 12.54 12.56 12.44 12.76 18,742,300 235,945,259 12.589 8.496 8.482 8.496 8.415 8.631 27,708,118 8.5154 -0.32%
2013-09-11 0 12.60 12.54 12.58 12.38 12.82 19,639,467 246,467,275 12.550 8.523 8.482 8.509 8.374 8.672 29,034,466 8.4888 0.96%
2013-09-10 0 12.48 12.46 12.48 12.20 12.74 29,364,600 366,286,173 12.474 8.442 8.428 8.442 8.252 8.618 43,411,844 8.4375 3.65%
2013-09-09 0 12.04 12.02 12.04 11.76 12.18 19,577,786 235,007,796 12.004 8.144 8.131 8.144 7.955 8.239 28,943,278 8.1196 4.15%
2013-09-06 0 11.56 11.56 11.58 11.40 11.68 7,491,249 86,315,814 11.522 7.819 7.819 7.833 7.711 7.901 11,074,863 7.7938 -0.34%
2013-09-05 0 11.60 11.60 11.62 11.40 11.74 5,417,760 62,833,804 11.598 7.846 7.846 7.860 7.711 7.941 8,009,472 7.8449 0.52%
2013-09-04 0 11.54 11.52 11.54 11.42 11.64 7,073,168 81,754,220 11.558 7.806 7.792 7.806 7.725 7.874 10,456,784 7.8183 0.00%
2013-09-03 0 11.54 11.54 11.56 11.40 11.74 11,017,700 127,161,320 11.542 7.806 7.806 7.819 7.711 7.941 16,288,275 7.8069 1.58%
2013-09-02 0 11.36 11.32 11.34 11.30 11.62 8,038,817 91,705,376 11.408 7.684 7.657 7.671 7.644 7.860 11,884,373 7.7165 1.07%
2013-08-30 0 11.24 11.20 11.24 10.92 11.30 10,549,163 117,944,709 11.181 7.603 7.576 7.603 7.386 7.644 15,595,602 7.5627 1.81%
2013-08-29 0 11.04 11.02 11.04 10.90 11.20 3,422,279 37,765,290 11.035 7.468 7.454 7.468 7.373 7.576 5,059,406 7.4644 1.10%
2013-08-28 0 10.92 10.92 10.96 10.82 11.10 6,122,127 66,899,441 10.928 7.386 7.386 7.414 7.319 7.508 9,050,790 7.3916 -1.80%
2013-08-27 0 11.12 11.08 11.10 10.96 11.22 8,312,400 92,385,082 11.114 7.522 7.495 7.508 7.414 7.589 12,288,831 7.5178 0.18%
2013-08-26 0 11.10 11.08 11.10 10.78 11.18 13,658,784 151,011,114 11.056 7.508 7.495 7.508 7.292 7.562 20,192,783 7.4785 4.13%
2013-08-23 0 10.66 10.62 10.66 10.56 11.16 12,333,293 132,442,124 10.739 7.211 7.184 7.211 7.143 7.549 18,233,213 7.2638 -2.74%
2013-08-22 0 10.96 10.92 10.96 10.52 10.98 9,318,969 101,141,771 10.853 7.414 7.386 7.414 7.116 7.427 13,776,916 7.3414 2.24%
2013-08-21 0 10.72 10.72 10.74 10.66 10.84 5,128,720 55,014,048 10.727 7.251 7.251 7.265 7.211 7.332 7,582,163 7.2557 0.75%
2013-08-20 0 10.64 10.62 10.64 10.58 11.26 19,505,192 209,561,561 10.744 7.197 7.184 7.197 7.157 7.616 28,835,957 7.2674 -5.51%
2013-08-19 0 11.26 11.26 11.28 11.04 11.32 12,875,949 144,342,794 11.210 7.616 7.616 7.630 7.468 7.657 19,035,461 7.5828 -1.23%
2013-08-16 0 11.40 11.38 11.40 10.90 11.90 31,595,446 361,353,196 11.437 7.711 7.698 7.711 7.373 8.049 46,709,868 7.7361 1.97%
2013-08-15 0 11.18 11.16 11.18 10.84 11.26 20,301,871 224,964,463 11.081 7.562 7.549 7.562 7.332 7.616 30,013,746 7.4954 1.27%
2013-08-13 0 11.04 11.02 11.06 10.62 11.18 27,980,000 308,107,000 11.012 7.468 7.454 7.481 7.184 7.562 41,364,888 7.4485 3.95%
2013-08-12 0 10.62 10.58 10.62 10.14 10.72 19,452,000 205,464,540 10.563 7.184 7.157 7.184 6.859 7.251 28,757,320 7.1448 5.15%
2013-08-09 0 10.10 10.12 10.14 10.02 10.28 8,508,400 86,042,288 10.113 6.832 6.845 6.859 6.778 6.954 12,578,592 6.8404 0.20%
2013-08-08 0 10.08 10.06 10.08 10.00 10.20 6,703,387 67,684,072 10.097 6.818 6.805 6.818 6.764 6.899 9,910,109 6.8298 0.00%
2013-08-07 0 10.08 10.06 10.08 9.950 10.58 15,135,400 153,906,800 10.169 6.818 6.805 6.818 6.730 7.157 22,375,773 6.8783 -4.36%
2013-08-06 0 10.54 10.52 10.56 10.30 10.58 8,760,192 91,851,168 10.485 7.129 7.116 7.143 6.967 7.157 12,950,835 7.0923 0.00%
2013-08-05 0 10.54 10.54 10.56 10.38 10.60 5,170,957 54,261,529 10.494 7.129 7.129 7.143 7.021 7.170 7,644,605 7.0980 0.57%
2013-08-02 0 10.48 10.46 10.48 10.38 10.56 14,889,714 155,950,381 10.474 7.089 7.075 7.089 7.021 7.143 22,012,557 7.0846 1.75%
2013-08-01 0 10.30 10.28 10.30 9.970 10.30 12,818,600 131,248,503 10.239 6.967 6.954 6.967 6.744 6.967 18,950,678 6.9258 3.10%
2013-07-31 0 9.990 9.980 9.990 9.760 10.20 13,012,800 131,090,824 10.074 6.757 6.751 6.757 6.602 6.899 19,237,778 6.8142 0.50%
2013-07-30 0 9.940 9.910 9.930 9.750 10.18 13,651,800 135,961,464 9.9592 6.724 6.703 6.717 6.595 6.886 20,182,458 6.7366 0.10%
2013-07-29 0 9.930 9.920 9.930 9.700 10.10 9,075,058 89,487,111 9.8608 6.717 6.710 6.717 6.561 6.832 13,416,325 6.6700 -1.10%
2013-07-26 0 10.04 10.00 10.04 9.920 10.24 10,320,800 103,728,674 10.050 6.791 6.764 6.791 6.710 6.927 15,257,996 6.7983 -0.99%
2013-07-25 0 10.14 10.12 10.14 10.06 10.36 7,935,666 80,661,137 10.164 6.859 6.845 6.859 6.805 7.008 11,731,878 6.8754 -0.78%
2013-07-24 0 10.22 10.22 10.24 9.900 10.32 13,715,400 139,197,320 10.149 6.913 6.913 6.927 6.697 6.981 20,276,483 6.8650 0.99%
2013-07-23 0 10.12 10.08 10.10 9.620 10.22 24,028,000 240,040,895 9.9900 6.845 6.818 6.832 6.507 6.913 35,522,357 6.7575 5.75%
2013-07-22 0 9.570 9.560 9.570 9.480 9.660 8,552,587 81,875,877 9.5732 6.473 6.467 6.473 6.412 6.534 12,643,917 6.4755 0.21%
2013-07-19 0 9.550 9.560 9.580 9.400 9.800 8,248,000 78,893,364 9.5652 6.460 6.467 6.480 6.358 6.629 12,193,624 6.4701 -1.75%
2013-07-18 0 9.720 9.710 9.720 9.700 9.980 7,848,929 76,670,028 9.7682 6.575 6.568 6.575 6.561 6.751 11,603,648 6.6074 -1.22%
2013-07-17 0 9.840 9.830 9.850 9.820 10.12 12,170,400 120,732,189 9.9201 6.656 6.649 6.663 6.642 6.845 17,992,396 6.7102 0.20%
2013-07-16 0 9.820 9.810 9.840 9.610 9.970 9,044,907 88,844,622 9.8226 6.642 6.636 6.656 6.500 6.744 13,371,750 6.6442 0.31%
2013-07-15 0 9.790 9.780 9.790 9.400 10.06 16,883,000 165,901,748 9.8266 6.622 6.615 6.622 6.358 6.805 24,959,378 6.6469 3.82%
2013-07-12 0 9.430 9.440 9.450 9.350 9.820 12,238,200 117,122,766 9.5703 6.379 6.385 6.392 6.325 6.642 18,092,630 6.4735 -2.88%
2013-07-11 0 9.710 9.700 9.720 9.200 9.820 25,631,130 246,672,491 9.6239 6.568 6.561 6.575 6.223 6.642 37,892,381 6.5098 6.94%
2013-07-10 0 9.080 9.080 9.090 8.700 9.200 24,360,000 219,230,696 8.9996 6.142 6.142 6.149 5.885 6.223 36,013,177 6.0875 2.60%
2013-07-09 0 8.850 8.870 8.880 8.790 9.080 9,182,800 81,430,954 8.8678 5.986 6.000 6.007 5.946 6.142 13,575,607 5.9983 -1.22%
2013-07-08 0 9.110 9.110 9.120 8.760 9.160 13,505,198 121,779,812 9.0173 6.060 6.060 6.067 5.828 6.094 20,300,925 5.9987 -0.33%
2013-07-05 0 9.140 9.130 9.150 8.910 9.310 19,216,039 175,398,041 9.1277 6.080 6.074 6.087 5.927 6.193 28,885,424 6.0722 3.28%
2013-07-04 0 8.850 8.840 8.850 8.630 9.010 19,946,776 176,730,187 8.8601 5.887 5.881 5.887 5.741 5.994 29,983,863 5.8942 1.96%
2013-07-03 0 8.680 8.670 8.700 8.610 9.190 22,845,625 201,557,004 8.8226 5.774 5.768 5.788 5.728 6.114 34,341,394 5.8692 -5.86%
2013-07-02 0 9.220 9.210 9.220 9.130 9.460 14,343,960 132,166,102 9.2141 6.134 6.127 6.134 6.074 6.293 21,561,747 6.1297 -1.91%
2013-06-28 0 9.400 9.390 9.470 9.100 9.500 31,222,212 293,034,976 9.3855 6.253 6.247 6.300 6.054 6.320 46,933,024 6.2437 2.06%
2013-06-27 0 9.210 9.200 9.220 9.190 9.440 21,161,237 196,630,063 9.2920 6.127 6.120 6.134 6.114 6.280 31,809,433 6.1815 0.66%
2013-06-26 0 9.150 9.140 9.150 9.100 9.360 22,352,511 205,898,258 9.2114 6.087 6.080 6.087 6.054 6.227 33,600,148 6.1279 1.55%
2013-06-25 0 9.010 9.010 9.020 8.730 9.680 33,105,055 298,885,249 9.0284 5.994 5.994 6.001 5.808 6.440 49,763,301 6.0061 -5.26%
2013-06-24 0 9.510 9.490 9.500 9.330 9.710 20,110,293 190,508,366 9.4732 6.327 6.313 6.320 6.207 6.460 30,229,660 6.3020 -2.76%
2013-06-21 0 9.780 9.770 9.780 9.500 9.950 15,183,609 148,453,623 9.7772 6.506 6.499 6.506 6.320 6.619 22,823,901 6.5043 -2.10%
2013-06-20 0 9.990 9.960 9.970 9.900 10.18 17,219,200 172,873,772 10.040 6.646 6.626 6.633 6.586 6.772 25,883,788 6.6788 -3.01%
2013-06-19 0 10.30 10.28 10.30 10.18 10.62 14,997,770 153,991,127 10.268 6.852 6.839 6.852 6.772 7.065 22,544,549 6.8305 -2.83%
2013-06-18 0 10.60 10.56 10.60 10.38 10.64 3,967,406 41,659,692 10.501 7.052 7.025 7.052 6.905 7.078 5,963,779 6.9855 0.00%
2013-06-17 0 10.60 10.60 10.62 10.48 10.70 3,808,400 40,344,260 10.594 7.052 7.052 7.065 6.972 7.118 5,724,762 7.0473 0.19%
2013-06-14 0 10.58 10.52 10.62 10.52 11.00 5,150,845 55,073,883 10.692 7.038 6.998 7.065 6.998 7.318 7,742,716 7.1130 -0.94%
2013-06-13 0 10.68 10.68 10.70 10.32 10.76 17,626,375 185,891,877 10.546 7.105 7.105 7.118 6.865 7.158 26,495,851 7.0159 -1.84%
2013-06-11 0 10.88 10.86 10.88 10.78 11.18 7,717,096 84,036,315 10.890 7.238 7.225 7.238 7.171 7.437 11,600,288 7.2443 -2.33%
2013-06-10 0 11.14 11.12 11.14 10.94 11.36 3,898,516 43,420,678 11.138 7.411 7.398 7.411 7.278 7.557 5,860,224 7.4094 -0.54%
2013-06-07 0 11.20 11.20 11.22 11.02 11.46 10,552,260 118,258,951 11.207 7.451 7.451 7.464 7.331 7.624 15,862,088 7.4554 -0.71%
2013-06-06 0 11.28 11.26 11.30 11.14 11.34 5,616,000 63,063,500 11.229 7.504 7.491 7.517 7.411 7.544 8,441,934 7.4703 -0.53%
2013-06-05 0 11.34 11.30 11.34 11.14 11.60 8,325,200 93,597,264 11.243 7.544 7.517 7.544 7.411 7.717 12,514,386 7.4792 -0.53%
2013-06-04 0 11.40 11.40 11.44 11.30 11.62 13,818,160 157,363,942 11.388 7.584 7.584 7.610 7.517 7.730 20,771,367 7.5760 -2.90%
2013-06-03 0 11.74 11.66 11.76 11.46 11.82 10,177,151 118,805,338 11.674 7.810 7.757 7.823 7.624 7.863 15,298,227 7.7660 0.17%
2013-05-31 0 11.72 11.74 11.80 11.26 11.80 19,621,491 226,938,154 11.566 7.797 7.810 7.850 7.491 7.850 29,494,896 7.6941 1.03%
2013-05-30 0 11.60 11.60 11.62 11.38 11.82 11,582,256 134,620,159 11.623 7.717 7.717 7.730 7.571 7.863 17,410,371 7.7322 1.05%
2013-05-29 0 11.48 11.48 11.50 11.40 11.84 13,595,422 157,948,734 11.618 7.637 7.637 7.650 7.584 7.877 20,436,549 7.7287 -0.52%
2013-05-28 0 11.54 11.54 11.56 11.00 11.68 20,420,200 233,891,599 11.454 7.677 7.677 7.690 7.318 7.770 30,695,511 7.6197 4.72%
2013-05-27 0 11.02 11.00 11.02 10.86 11.14 6,385,408 70,499,645 11.041 7.331 7.318 7.331 7.225 7.411 9,598,503 7.3449 1.10%
2013-05-24 0 10.90 10.86 10.90 10.64 11.08 6,148,719 66,593,301 10.830 7.251 7.225 7.251 7.078 7.371 9,242,714 7.2050 -0.18%
2013-05-23 0 10.92 10.90 10.92 10.70 11.48 19,983,200 220,156,235 11.017 7.265 7.251 7.265 7.118 7.637 30,038,615 7.3291 -5.21%
2013-05-22 0 11.52 11.50 11.54 11.18 11.56 16,956,800 194,013,548 11.442 7.664 7.650 7.677 7.437 7.690 25,489,350 7.6116 1.41%
2013-05-21 0 11.36 11.34 11.38 11.12 11.40 9,177,800 103,935,925 11.325 7.557 7.544 7.571 7.398 7.584 13,796,009 7.5338 0.35%
2013-05-20 0 11.32 11.34 11.36 11.08 11.38 22,664,444 256,074,893 11.299 7.531 7.544 7.557 7.371 7.571 34,069,043 7.5164 4.81%
2013-05-16 0 10.80 10.78 10.80 10.56 10.94 10,707,846 115,939,394 10.828 7.185 7.171 7.185 7.025 7.278 16,095,964 7.2030 1.12%
2013-05-15 0 10.68 10.66 10.68 10.60 10.86 8,799,017 94,486,096 10.738 7.105 7.092 7.105 7.052 7.225 13,226,625 7.1436 1.52%
2013-05-14 0 10.52 10.54 10.56 10.50 10.88 14,126,969 149,708,420 10.597 6.998 7.012 7.025 6.985 7.238 21,235,567 7.0499 -1.50%
2013-05-13 0 10.68 10.68 10.70 10.62 11.28 19,788,303 214,062,708 10.818 7.105 7.105 7.118 7.065 7.504 29,745,647 7.1964 -5.15%
2013-05-10 0 11.26 11.24 11.26 11.16 11.40 8,074,800 90,982,040 11.267 7.491 7.477 7.491 7.424 7.584 12,137,986 7.4956 0.90%
2013-05-09 0 11.16 11.18 11.20 11.14 11.40 10,859,600 122,331,720 11.265 7.424 7.437 7.451 7.411 7.584 16,324,079 7.4939 -0.89%
2013-05-08 0 11.26 11.24 11.26 11.18 11.60 12,448,600 141,351,076 11.355 7.491 7.477 7.491 7.437 7.717 18,712,654 7.5538 0.18%
2013-05-07 0 11.24 11.24 11.26 11.12 11.50 23,421,302 264,169,239 11.279 7.477 7.477 7.491 7.398 7.650 35,206,747 7.5034 -2.26%
2013-05-06 0 11.50 11.48 11.50 11.40 11.64 18,914,600 218,394,366 11.546 7.650 7.637 7.650 7.584 7.744 28,432,303 7.6812 2.31%
2013-05-03 0 11.24 11.22 11.24 11.04 11.46 21,306,000 240,372,780 11.282 7.477 7.464 7.477 7.344 7.624 32,027,039 7.5053 2.00%
2013-05-02 0 11.02 11.00 11.02 10.82 11.20 12,165,435 134,188,036 11.030 7.331 7.318 7.331 7.198 7.451 18,287,002 7.3379 -2.48%
2013-04-30 0 11.30 11.32 11.34 11.16 11.42 15,825,200 179,061,116 11.315 7.517 7.531 7.544 7.424 7.597 23,788,337 7.5273 1.25%
2013-04-29 0 11.16 11.14 11.16 10.98 11.30 9,230,800 102,888,472 11.146 7.424 7.411 7.424 7.304 7.517 13,875,678 7.4150 1.45%
2013-04-26 0 11.00 11.00 11.02 10.98 11.28 17,558,400 194,899,903 11.100 7.318 7.318 7.331 7.304 7.504 26,393,672 7.3843 0.55%
2013-04-25 0 10.94 10.92 10.94 10.72 11.26 20,214,600 222,484,075 11.006 7.278 7.265 7.278 7.131 7.491 30,386,454 7.3218 1.86%
2013-04-24 0 10.74 10.74 10.76 10.44 10.82 6,666,000 71,125,220 10.670 7.145 7.145 7.158 6.945 7.198 10,020,287 7.0981 1.70%
2013-04-23 0 10.56 10.54 10.56 10.50 10.88 11,636,367 123,626,636 10.624 7.025 7.012 7.025 6.985 7.238 17,491,711 7.0677 -1.86%
2013-04-22 0 10.76 10.72 10.74 10.64 10.98 6,115,200 65,817,134 10.763 7.158 7.131 7.145 7.078 7.304 9,192,329 7.1600 -0.19%
2013-04-19 0 10.78 10.76 10.78 10.26 11.00 25,485,470 274,225,484 10.760 7.171 7.158 7.171 6.825 7.318 38,309,591 7.1581 5.07%
2013-04-18 0 10.26 10.24 10.26 10.06 10.46 3,802,200 39,203,684 10.311 6.825 6.812 6.825 6.692 6.959 5,715,442 6.8593 -0.19%
2013-04-17 0 10.28 10.26 10.30 10.18 10.48 5,995,505 61,883,779 10.322 6.839 6.825 6.852 6.772 6.972 9,012,404 6.8665 -0.96%
2013-04-16 0 10.38 10.34 10.36 9.920 10.42 16,093,132 163,951,885 10.188 6.905 6.879 6.892 6.599 6.932 24,191,090 6.7774 2.37%
2013-04-15 0 10.14 10.14 10.16 10.12 10.64 18,266,200 186,987,712 10.237 6.746 6.746 6.759 6.732 7.078 27,457,632 6.8100 -4.70%
2013-04-12 0 10.64 10.64 10.66 10.60 10.88 5,748,800 61,544,138 10.706 7.078 7.078 7.092 7.052 7.238 8,641,558 7.1219 -2.39%
2013-04-11 0 10.90 10.88 10.90 10.80 11.00 11,464,000 124,858,064 10.891 7.251 7.238 7.251 7.185 7.318 17,232,610 7.2455 1.68%
2013-04-10 0 10.72 10.68 10.72 10.56 10.74 8,628,075 91,747,900 10.634 7.131 7.105 7.131 7.025 7.145 12,969,666 7.0740 1.13%
2013-04-09 0 10.60 10.60 10.62 10.40 10.74 7,002,552 74,315,903 10.613 7.052 7.052 7.065 6.919 7.145 10,526,190 7.0601 1.15%
2013-04-08 0 10.48 10.48 10.50 10.30 10.60 6,658,692 69,354,644 10.416 6.972 6.972 6.985 6.852 7.052 10,009,302 6.9290 0.00%
2013-04-05 0 10.48 10.44 10.48 10.24 10.56 13,952,276 144,361,082 10.347 6.972 6.945 6.972 6.812 7.025 20,972,970 6.8832 -0.76%
2013-04-03 0 10.56 10.54 10.56 10.32 10.62 10,084,400 106,106,550 10.522 7.025 7.012 7.025 6.865 7.065 15,158,804 6.9997 0.96%
2013-04-02 0 10.46 10.42 10.46 10.20 10.90 14,692,007 153,743,962 10.465 6.959 6.932 6.959 6.786 7.251 22,084,928 6.9615 -1.88%
2013-03-28 0 10.66 10.66 10.68 10.52 10.86 15,535,200 165,332,964 10.643 7.092 7.092 7.105 6.998 7.225 23,352,411 7.0799 -3.09%
2013-03-27 0 11.00 10.98 11.00 10.90 11.40 11,322,896 125,196,146 11.057 7.318 7.304 7.318 7.251 7.584 17,020,503 7.3556 -2.14%
2013-03-26 0 11.24 11.22 11.24 11.02 11.28 7,239,618 80,642,608 11.139 7.477 7.464 7.477 7.331 7.504 10,882,546 7.4103 -0.71%
2013-03-25 0 11.32 11.30 11.32 11.26 11.74 9,129,360 103,634,006 11.352 7.531 7.517 7.531 7.491 7.810 13,723,194 7.5517 -0.18%
2013-03-22 0 11.34 11.32 11.34 11.18 11.56 9,252,967 104,730,001 11.319 7.544 7.531 7.544 7.437 7.690 13,908,999 7.5297 -1.05%
2013-03-21 0 11.46 11.46 11.48 11.30 11.68 18,656,800 215,212,201 11.535 7.624 7.624 7.637 7.517 7.770 28,044,779 7.6739 1.24%
2013-03-20 0 11.32 11.30 11.32 10.70 11.38 25,034,500 281,069,251 11.227 7.531 7.517 7.531 7.118 7.571 37,631,696 7.4689 4.81%
2013-03-19 0 10.80 10.78 10.80 10.76 11.34 26,841,926 292,605,726 10.901 7.185 7.171 7.185 7.158 7.544 40,348,607 7.2519 -3.40%
2013-03-18 0 11.18 11.18 11.20 11.08 11.40 10,805,178 120,710,041 11.172 7.437 7.437 7.451 7.371 7.584 16,242,273 7.4318 -2.78%
2013-03-15 0 11.50 11.48 11.50 11.40 12.06 27,614,328 321,504,349 11.643 7.650 7.637 7.650 7.584 8.023 41,509,677 7.7453 -2.54%
2013-03-14 0 11.80 11.78 11.80 11.68 11.96 23,987,128 282,668,062 11.784 7.850 7.837 7.850 7.770 7.956 36,057,293 7.8394 -2.96%
2013-03-13 0 12.16 12.14 12.18 12.00 12.54 11,651,600 141,397,512 12.136 8.089 8.076 8.103 7.983 8.342 17,514,609 8.0731 -2.09%
2013-03-12 0 12.42 12.42 12.44 12.34 12.76 9,296,911 116,347,741 12.515 8.262 8.262 8.276 8.209 8.489 13,975,056 8.3254 -1.58%
2013-03-11 0 12.62 12.58 12.62 12.52 12.84 4,774,800 60,409,528 12.652 8.395 8.369 8.395 8.329 8.542 7,177,448 8.4166 -0.16%
2013-03-08 0 12.64 12.62 12.64 12.58 13.02 9,196,000 117,206,057 12.745 8.409 8.395 8.409 8.369 8.662 13,823,367 8.4788 -0.16%
2013-03-07 0 12.66 12.60 12.66 12.54 12.94 10,924,243 139,234,052 12.745 8.422 8.382 8.422 8.342 8.608 16,421,250 8.4789 -0.31%
2013-03-06 0 12.70 12.68 12.70 12.68 13.14 12,742,400 163,838,454 12.858 8.449 8.435 8.449 8.435 8.741 19,154,292 8.5536 -0.31%
2013-03-05 0 12.74 12.72 12.76 12.60 12.92 14,760,873 188,015,020 12.737 8.475 8.462 8.489 8.382 8.595 22,188,447 8.4736 0.16%
2013-03-04 0 12.72 12.68 12.70 12.52 13.06 23,120,440 298,404,106 12.907 8.462 8.435 8.449 8.329 8.688 34,754,494 8.5861 -3.05%
2013-03-01 0 13.12 13.02 13.14 12.84 13.20 47,480,704 620,322,893 13.065 8.728 8.662 8.741 8.542 8.781 71,372,683 8.6913 0.46%
2013-02-28 0 13.06 13.06 13.10 12.62 13.12 34,751,663 448,671,098 12.911 8.688 8.688 8.715 8.395 8.728 52,238,472 8.5889 4.98%
2013-02-27 0 12.44 12.44 12.48 12.16 12.50 14,644,213 180,994,639 12.360 8.276 8.276 8.302 8.089 8.316 22,013,085 8.2221 2.47%
2013-02-26 0 12.14 12.12 12.18 11.96 12.38 12,213,900 148,445,683 12.154 8.076 8.063 8.103 7.956 8.236 18,359,854 8.0853 -1.30%
2013-02-25 0 12.30 12.26 12.30 12.24 12.54 12,336,400 152,127,908 12.332 8.183 8.156 8.183 8.143 8.342 18,543,996 8.2036 0.82%
2013-02-22 0 12.20 12.16 12.20 12.10 12.30 11,538,200 140,633,508 12.189 8.116 8.089 8.116 8.050 8.183 17,344,147 8.1084 -1.29%
2013-02-21 0 12.36 12.32 12.38 12.10 12.60 17,622,611 216,313,946 12.275 8.222 8.196 8.236 8.050 8.382 26,490,193 8.1658 -2.83%
2013-02-20 0 12.72 12.70 12.72 12.56 12.88 18,619,600 235,483,188 12.647 8.462 8.449 8.462 8.356 8.568 27,988,861 8.4135 0.16%
2013-02-19 0 12.70 12.68 12.70 12.60 13.18 20,438,000 260,319,411 12.737 8.449 8.435 8.449 8.382 8.768 30,722,267 8.4733 -3.05%
2013-02-18 0 13.10 13.08 13.10 13.04 13.42 13,154,400 172,648,184 13.125 8.715 8.701 8.715 8.675 8.928 19,773,608 8.7312 -1.65%
2013-02-15 0 13.32 13.30 13.32 13.24 13.46 20,294,536 270,165,316 13.312 8.861 8.848 8.861 8.808 8.954 30,506,613 8.8560 -0.75%
2013-02-14 0 13.42 13.40 13.44 13.32 13.62 12,508,342 168,727,301 13.489 8.928 8.914 8.941 8.861 9.061 18,802,458 8.9737 1.51%
2013-02-08 0 13.22 13.20 13.22 13.14 13.40 16,522,200 218,837,233 13.245 8.795 8.781 8.795 8.741 8.914 24,836,063 8.8113 -0.30%
2013-02-07 0 13.26 13.24 13.26 13.12 13.46 121,079,400 1,588,569,472 13.120 8.821 8.808 8.821 8.728 8.954 182,005,759 8.7281 -2.07%
2013-02-06 0 13.54 13.52 13.54 13.48 13.94 16,027,853 220,541,294 13.760 9.007 8.994 9.007 8.968 9.274 24,092,963 9.1538 1.35%
2013-02-05 0 13.36 13.34 13.36 12.98 13.58 14,192,200 188,032,240 13.249 8.888 8.874 8.888 8.635 9.034 21,333,622 8.8139 -0.30%
2013-02-04 0 13.40 13.34 13.40 13.32 14.08 12,639,200 172,068,191 13.614 8.914 8.874 8.914 8.861 9.367 18,999,162 9.0566 -2.90%
2013-02-01 0 13.80 13.82 13.84 12.84 13.88 20,546,600 276,785,828 13.471 9.180 9.194 9.207 8.542 9.234 30,885,514 8.9617 4.23%
2013-01-31 0 13.24 13.20 13.30 13.18 13.70 10,043,800 134,160,015 13.358 8.808 8.781 8.848 8.768 9.114 15,097,774 8.8861 -2.07%
2013-01-30 0 13.52 13.50 13.52 13.12 13.60 27,418,401 365,940,792 13.347 8.994 8.981 8.994 8.728 9.047 41,215,160 8.8788 4.64%
2013-01-29 0 12.92 12.92 12.96 12.76 13.12 18,012,800 233,711,276 12.975 8.595 8.595 8.622 8.489 8.728 27,076,723 8.6314 -0.15%
2013-01-28 0 12.94 12.90 12.94 12.48 13.00 17,911,800 229,875,580 12.834 8.608 8.582 8.608 8.302 8.648 26,924,900 8.5377 3.69%
2013-01-25 0 12.48 12.48 12.50 12.42 12.96 9,368,800 117,471,708 12.539 8.302 8.302 8.316 8.262 8.622 14,083,119 8.3413 -2.19%
2013-01-24 0 12.76 12.74 12.80 12.72 13.14 7,850,000 101,416,244 12.919 8.489 8.475 8.515 8.462 8.741 11,800,068 8.5945 -2.30%
2013-01-23 0 13.06 13.04 13.08 12.84 13.28 10,906,880 142,147,671 13.033 8.688 8.675 8.701 8.542 8.835 16,395,150 8.6701 0.77%
2013-01-22 0 12.96 12.92 12.98 12.86 13.18 8,650,190 112,457,987 13.001 8.622 8.595 8.635 8.555 8.768 13,002,909 8.6487 -1.07%
2013-01-21 0 13.10 13.04 13.08 12.82 13.20 9,003,800 117,373,074 13.036 8.715 8.675 8.701 8.529 8.781 13,534,453 8.6722 0.00%
2013-01-18 0 13.10 13.04 13.14 12.80 13.18 25,369,200 329,708,087 12.996 8.715 8.675 8.741 8.515 8.768 38,134,815 8.6459 0.31%
2013-01-17 0 13.06 13.04 13.06 12.88 13.36 17,288,600 225,135,496 13.022 8.688 8.675 8.688 8.568 8.888 25,988,110 8.6630 -0.46%
2013-01-16 0 13.12 13.10 13.12 12.96 13.48 10,343,284 136,265,425 13.174 8.728 8.715 8.728 8.622 8.968 15,547,957 8.7642 -2.67%
2013-01-15 0 13.48 13.46 13.48 13.10 13.80 21,390,200 287,049,072 13.420 8.968 8.954 8.968 8.715 9.180 32,153,608 8.9274 1.05%
2013-01-14 0 13.34 13.30 13.38 12.74 13.50 20,536,633 270,961,050 13.194 8.874 8.848 8.901 8.475 8.981 30,870,532 8.7773 5.54%
2013-01-11 0 12.64 12.62 12.64 12.40 12.94 8,667,600 108,842,112 12.557 8.409 8.395 8.409 8.249 8.608 13,029,079 8.3538 -0.94%
2013-01-10 0 12.76 12.68 12.76 12.64 13.14 15,345,200 197,011,865 12.839 8.489 8.435 8.489 8.409 8.741 23,066,804 8.5409 0.31%
2013-01-09 0 12.72 12.70 12.72 12.64 13.02 10,234,483 131,248,715 12.824 8.462 8.449 8.462 8.409 8.662 15,384,408 8.5313 -1.40%
2013-01-08 0 12.90 12.90 12.92 12.60 13.00 9,694,093 123,769,040 12.768 8.582 8.582 8.595 8.382 8.648 14,572,097 8.4936 -1.98%
2013-01-07 0 13.16 13.16 13.18 12.78 13.40 10,209,400 134,219,560 13.147 8.755 8.755 8.768 8.502 8.914 15,346,703 8.7458 1.54%
2013-01-04 0 12.96 12.94 13.00 12.66 13.52 19,094,800 246,417,294 12.905 8.622 8.608 8.648 8.422 8.994 28,703,178 8.5850 -3.28%
2013-01-03 0 13.40 13.38 13.40 13.28 14.00 13,199,200 178,550,156 13.527 8.914 8.901 8.914 8.835 9.314 19,840,951 8.9991 -2.76%
2013-01-02 0 13.78 13.70 13.80 13.36 14.00 12,178,988 167,452,958 13.749 9.167 9.114 9.180 8.888 9.314 18,307,375 9.1467 3.61%
2012-12-31 0 13.30 13.20 13.30 12.92 13.48 10,344,160 137,375,372 13.281 8.848 8.781 8.848 8.595 8.968 15,549,273 8.8348 2.15%
2012-12-28 0 13.02 13.08 13.10 12.04 13.12 33,322,600 417,741,816 12.536 8.662 8.701 8.715 8.010 8.728 50,090,314 8.3398 6.90%
2012-12-27 0 12.18 12.14 12.24 12.10 12.36 18,089,800 221,324,100 12.235 8.103 8.076 8.143 8.050 8.222 27,192,469 8.1392 1.84%
2012-12-24 0 11.96 11.92 11.98 11.80 12.06 2,579,600 30,693,256 11.899 7.956 7.930 7.970 7.850 8.023 3,877,638 7.9155 -1.32%
2012-12-21 0 12.12 12.00 12.12 11.52 12.14 8,799,000 105,587,818 12.000 8.063 7.983 8.063 7.664 8.076 13,226,599 7.9830 0.33%
2012-12-20 0 12.08 12.00 12.08 11.98 12.14 10,275,200 123,896,060 12.058 8.036 7.983 8.036 7.970 8.076 15,445,613 8.0214 0.17%
2012-12-19 0 12.06 12.04 12.06 11.90 12.16 13,343,815 160,262,784 12.010 8.023 8.010 8.023 7.916 8.089 20,058,335 7.9898 0.00%
2012-12-18 0 12.06 12.00 12.06 11.74 12.14 18,787,106 225,457,054 12.001 8.023 7.983 8.023 7.810 8.076 28,240,654 7.9834 2.20%
2012-12-17 0 11.80 11.80 11.86 11.40 11.94 29,715,156 349,798,774 11.772 7.850 7.850 7.890 7.584 7.943 44,667,627 7.8311 3.69%
2012-12-14 0 11.38 11.36 11.38 10.50 11.62 25,998,200 294,669,118 11.334 7.571 7.557 7.571 6.985 7.730 39,080,324 7.5401 6.75%
2012-12-13 0 10.66 10.62 10.68 10.60 10.90 16,973,300 182,304,234 10.741 7.092 7.065 7.105 7.052 7.251 25,514,153 7.1452 -0.37%
2012-12-12 0 10.70 10.68 10.70 10.62 10.86 12,071,103 129,647,719 10.740 7.118 7.105 7.118 7.065 7.225 18,145,203 7.1450 0.19%
2012-12-11 0 10.68 10.66 10.68 10.52 10.84 12,272,000 131,814,645 10.741 7.105 7.092 7.105 6.998 7.211 18,447,190 7.1455 -0.74%
2012-12-10 0 10.76 10.72 10.74 10.50 10.86 11,326,508 121,775,176 10.751 7.158 7.131 7.145 6.985 7.225 17,025,932 7.1523 1.13%
2012-12-07 0 10.64 10.72 10.74 9.990 10.76 26,654,400 275,487,632 10.336 7.078 7.131 7.145 6.646 7.158 40,066,719 6.8757 5.35%
2012-12-06 0 10.10 10.04 10.12 10.00 10.26 7,511,800 75,890,329 10.103 6.719 6.679 6.732 6.653 6.825 11,291,688 6.7209 -0.79%
2012-12-05 0 10.18 10.10 10.18 9.500 10.22 39,170,400 392,051,825 10.009 6.772 6.719 6.772 6.320 6.799 58,880,688 6.6584 6.71%
2012-12-04 0 9.540 9.510 9.570 9.510 9.750 10,296,600 98,542,988 9.5704 6.346 6.327 6.366 6.327 6.486 15,477,782 6.3667 -1.45%
2012-12-03 0 9.680 9.670 9.680 9.640 10.04 20,513,045 204,215,482 9.9554 6.440 6.433 6.440 6.413 6.679 30,835,075 6.6228 -4.16%
2012-11-30 0 10.10 9.910 9.920 9.910 10.32 72,237,338 730,447,709 10.112 6.719 6.593 6.599 6.593 6.865 108,586,692 6.7269 -0.98%
2012-11-29 0 10.20 10.14 10.18 10.08 10.40 9,086,400 93,128,199 10.249 6.786 6.746 6.772 6.706 6.919 13,658,617 6.8183 0.39%
2012-11-28 0 10.16 10.14 10.16 10.10 10.48 4,637,825 47,246,937 10.187 6.759 6.746 6.759 6.719 6.972 6,971,548 6.7771 -1.74%
2012-11-27 0 10.34 10.28 10.38 10.24 10.52 7,394,546 76,997,763 10.413 6.879 6.839 6.905 6.812 6.998 11,115,433 6.9271 -0.96%
2012-11-26 0 10.44 10.42 10.44 10.34 10.52 2,594,000 27,075,792 10.438 6.945 6.932 6.945 6.879 6.998 3,899,284 6.9438 0.38%
2012-11-23 0 10.40 10.40 10.42 10.30 10.48 3,850,400 40,090,896 10.412 6.919 6.919 6.932 6.852 6.972 5,787,896 6.9267 0.39%
2012-11-22 0 10.36 10.32 10.38 10.18 10.50 3,700,600 38,289,498 10.347 6.892 6.865 6.905 6.772 6.985 5,562,718 6.8832 0.78%
2012-11-21 0 10.28 10.28 10.30 9.950 10.36 6,588,800 67,107,760 10.185 6.839 6.839 6.852 6.619 6.892 9,904,241 6.7757 0.98%
2012-11-20 0 10.18 10.18 10.24 10.16 10.34 5,055,527 51,737,492 10.234 6.772 6.772 6.812 6.759 6.879 7,599,435 6.8081 0.39%
2012-11-19 0 10.14 10.10 10.14 10.04 10.24 2,757,200 27,932,916 10.131 6.746 6.719 6.746 6.679 6.812 4,144,605 6.7396 0.60%
2012-11-16 0 10.08 10.04 10.06 9.960 10.34 5,299,000 53,522,560 10.101 6.706 6.679 6.692 6.626 6.879 7,965,422 6.7194 -1.56%
2012-11-15 0 10.24 10.24 10.26 10.10 10.48 13,964,600 143,810,382 10.298 6.812 6.812 6.825 6.719 6.972 20,991,495 6.8509 -0.97%
2012-11-14 0 10.34 10.32 10.34 9.950 10.38 8,219,059 84,306,586 10.257 6.879 6.865 6.879 6.619 6.905 12,354,836 6.8238 2.38%
2012-11-13 0 10.10 10.06 10.10 9.970 10.66 9,061,600 91,682,262 10.118 6.719 6.692 6.719 6.633 7.092 13,621,338 6.7308 -3.63%
2012-11-12 0 10.48 10.46 10.48 10.40 10.74 3,721,600 39,181,356 10.528 6.972 6.959 6.972 6.919 7.145 5,594,285 7.0038 -1.13%
2012-11-09 0 10.60 10.56 10.62 10.30 10.72 9,531,400 100,986,260 10.595 7.052 7.025 7.065 6.852 7.131 14,327,538 7.0484 1.34%
2012-11-08 0 10.46 10.44 10.46 10.26 10.70 13,222,400 138,952,376 10.509 6.959 6.945 6.959 6.825 7.118 19,875,825 6.9910 -0.38%
2012-11-07 0 10.50 10.50 10.54 10.42 10.70 6,839,600 71,780,005 10.495 6.985 6.985 7.012 6.932 7.118 10,281,242 6.9816 -0.19%
2012-11-06 0 10.52 10.46 10.54 10.32 10.60 4,071,600 42,496,800 10.437 6.998 6.959 7.012 6.865 7.052 6,120,402 6.9435 -0.75%
2012-11-05 0 10.60 10.58 10.60 10.40 10.80 6,227,524 66,148,954 10.622 7.052 7.038 7.052 6.919 7.185 9,361,173 7.0663 0.38%
2012-11-02 0 10.56 10.52 10.54 10.38 10.60 8,058,000 84,698,084 10.511 7.025 6.998 7.012 6.905 7.052 12,112,733 6.9925 2.52%
2012-11-01 0 10.30 10.26 10.30 9.980 10.44 7,443,000 76,578,856 10.289 6.852 6.825 6.852 6.639 6.945 11,188,269 6.8446 3.62%
2012-10-31 0 9.940 9.920 9.930 9.850 10.00 5,093,200 50,559,206 9.9268 6.613 6.599 6.606 6.553 6.653 7,656,065 6.6038 0.00%
2012-10-30 0 9.940 9.930 9.940 9.880 10.04 3,250,000 32,363,124 9.9579 6.613 6.606 6.613 6.573 6.679 4,885,379 6.6245 0.30%
2012-10-29 0 9.910 9.850 9.860 9.700 10.10 3,534,000 35,040,164 9.9152 6.593 6.553 6.559 6.453 6.719 5,312,286 6.5961 0.10%
2012-10-26 0 9.900 9.880 9.890 9.890 10.40 10,922,800 108,854,682 9.9658 6.586 6.573 6.579 6.579 6.919 16,419,081 6.6298 -4.44%
2012-10-25 0 10.36 10.36 10.42 10.28 10.54 3,631,200 37,774,876 10.403 6.892 6.892 6.932 6.839 7.012 5,458,396 6.9205 -1.52%
2012-10-24 0 10.52 10.46 10.52 10.16 10.54 6,947,200 72,258,303 10.401 6.998 6.959 6.998 6.759 7.012 10,442,985 6.9193 0.77%
2012-10-22 0 10.44 10.42 10.48 10.24 10.48 9,057,600 93,751,576 10.351 6.945 6.932 6.972 6.812 6.972 13,615,325 6.8857 0.58%
2012-10-19 0 10.38 10.32 10.40 10.22 10.80 9,737,600 101,580,136 10.432 6.905 6.865 6.919 6.799 7.185 14,637,496 6.9397 -3.35%
2012-10-18 0 10.74 10.72 10.74 10.36 10.74 10,161,200 108,226,588 10.651 7.145 7.131 7.145 6.892 7.145 15,274,249 7.0856 1.32%
2012-10-17 0 10.60 10.56 10.60 10.44 10.76 7,788,600 82,627,396 10.609 7.052 7.025 7.052 6.945 7.158 11,707,772 7.0575 -0.93%
2012-10-16 0 10.70 10.68 10.70 10.60 10.70 5,408,800 57,632,796 10.655 7.118 7.105 7.118 7.052 7.118 8,130,473 7.0885 0.75%
2012-10-15 0 10.62 10.60 10.64 10.44 10.78 4,678,000 49,570,640 10.597 7.065 7.052 7.078 6.945 7.171 7,031,939 7.0494 0.95%
2012-10-12 0 10.52 10.48 10.52 10.16 10.52 4,245,100 44,240,000 10.421 6.998 6.972 6.998 6.759 6.998 6,381,206 6.9329 1.15%
2012-10-11 0 10.40 10.38 10.40 10.06 10.46 7,026,400 72,930,880 10.380 6.919 6.905 6.919 6.692 6.959 10,562,038 6.9050 1.36%
2012-10-10 0 10.26 10.24 10.26 9.640 10.30 4,735,200 48,250,016 10.190 6.825 6.812 6.825 6.413 6.852 7,117,922 6.7787 0.00%
2012-10-09 0 10.26 10.24 10.26 10.18 10.44 5,210,400 53,415,992 10.252 6.825 6.812 6.825 6.772 6.945 7,832,239 6.8200 0.59%
2012-10-08 0 10.20 10.08 10.20 10.08 10.46 6,699,200 68,224,754 10.184 6.786 6.706 6.786 6.706 6.959 10,070,193 6.7749 -1.54%
2012-10-05 0 10.36 10.32 10.34 9.940 10.48 9,326,800 95,355,322 10.224 6.892 6.865 6.879 6.613 6.972 14,019,985 6.8014 4.23%
2012-10-04 0 9.940 9.910 9.950 9.530 10.12 3,433,600 34,004,010 9.9033 6.613 6.593 6.619 6.340 6.732 5,161,365 6.5882 1.64%
2012-10-03 0 9.780 9.760 9.780 9.400 9.790 3,193,500 30,836,104 9.6559 6.506 6.493 6.506 6.253 6.513 4,800,448 6.4236 1.24%
2012-09-28 0 9.660 9.640 9.670 9.220 9.800 10,668,200 102,764,910 9.6328 6.426 6.413 6.433 6.134 6.519 16,036,368 6.4082 2.33%
2012-09-27 0 9.440 9.430 9.450 8.710 9.500 12,707,200 117,939,672 9.2813 6.280 6.273 6.287 5.794 6.320 19,101,380 6.1744 6.43%
2012-09-26 0 8.870 8.860 8.870 8.790 9.000 3,306,000 29,266,612 8.8526 5.901 5.894 5.901 5.848 5.987 4,969,558 5.8892 -0.67%
2012-09-25 0 8.930 8.930 8.950 8.910 9.140 4,016,800 36,148,086 8.9992 5.941 5.941 5.954 5.927 6.080 6,038,027 5.9867 -0.11%
2012-09-24 0 8.940 8.930 8.940 8.720 9.040 3,627,600 32,365,582 8.9220 5.947 5.941 5.947 5.801 6.014 5,452,985 5.9354 1.13%
2012-09-21 0 8.840 8.790 8.850 8.780 8.990 3,150,800 27,977,688 8.8796 5.881 5.848 5.887 5.841 5.981 4,736,262 5.9071 -0.45%
2012-09-20 0 8.880 8.870 8.880 8.780 9.240 7,963,600 71,498,164 8.9781 5.907 5.901 5.907 5.841 6.147 11,970,831 5.9727 -3.16%
2012-09-19 0 9.170 9.170 9.190 8.810 9.290 3,177,600 29,148,246 9.1730 6.100 6.100 6.114 5.861 6.180 4,776,547 6.1024 1.89%
2012-09-18 0 9.000 8.990 9.000 8.900 9.140 3,951,200 35,575,906 9.0038 5.987 5.981 5.987 5.921 6.080 5,939,418 5.9898 -1.21%
2012-09-17 0 9.110 9.110 9.130 8.930 9.390 4,468,600 40,819,326 9.1347 6.060 6.060 6.074 5.941 6.247 6,717,170 6.0769 -1.94%
2012-09-14 0 9.290 9.300 9.330 9.200 9.380 8,187,000 76,092,758 9.2943 6.180 6.187 6.207 6.120 6.240 12,306,645 6.1831 2.65%
2012-09-13 0 9.050 9.050 9.060 9.000 9.290 3,709,400 33,755,168 9.0999 6.021 6.021 6.027 5.987 6.180 5,575,946 6.0537 -1.09%
2012-09-12 0 9.150 9.150 9.160 9.080 9.270 2,980,800 27,261,346 9.1456 6.087 6.087 6.094 6.040 6.167 4,480,719 6.0841 0.11%
2012-09-11 0 9.140 9.140 9.160 8.960 9.280 2,953,200 26,938,605 9.1218 6.080 6.080 6.094 5.961 6.174 4,439,231 6.0683 -1.61%
2012-09-10 0 9.290 9.220 9.290 8.900 9.500 5,958,800 54,068,806 9.0738 6.180 6.134 6.180 5.921 6.320 8,957,229 6.0363 2.77%
2012-09-07 0 9.040 9.020 9.050 8.500 9.120 10,167,600 90,766,440 8.9270 6.014 6.001 6.021 5.655 6.067 15,283,870 5.9387 7.49%
2012-09-06 0 8.410 8.410 8.420 8.290 8.550 5,081,520 42,336,138 8.3314 5.595 5.595 5.601 5.515 5.688 7,638,508 5.5425 0.00%
2012-09-05 0 8.410 8.410 8.470 8.380 8.550 3,760,000 31,699,862 8.4308 5.595 5.595 5.635 5.575 5.688 5,652,007 5.6086 -2.55%
2012-09-04 0 8.630 8.650 8.680 8.600 8.850 1,558,800 13,555,013 8.6958 5.741 5.754 5.774 5.721 5.887 2,343,178 5.7849 -0.80%
2012-09-03 0 8.700 8.700 8.730 8.390 8.900 4,950,400 43,278,592 8.7424 5.788 5.788 5.808 5.581 5.921 7,441,409 5.8159 2.23%
2012-08-31 0 8.510 8.490 8.520 8.490 8.810 6,699,200 57,616,969 8.6006 5.661 5.648 5.668 5.648 5.861 10,070,193 5.7215 -3.73%
2012-08-30 0 8.840 8.830 8.860 8.720 8.940 2,363,200 20,938,644 8.8603 5.881 5.874 5.894 5.801 5.947 3,552,347 5.8943 -0.67%
2012-08-29 0 8.900 8.890 8.900 8.800 8.980 1,815,200 16,167,656 8.9068 5.921 5.914 5.921 5.854 5.974 2,728,597 5.9253 0.00%
2012-08-28 0 8.900 8.890 8.900 8.750 8.950 4,650,900 41,198,948 8.8583 5.921 5.914 5.921 5.821 5.954 6,991,202 5.8930 -0.11%
2012-08-27 0 8.910 8.910 8.920 8.840 9.300 4,750,000 42,704,692 8.9905 5.927 5.927 5.934 5.881 6.187 7,140,169 5.9809 -4.40%
2012-08-24 0 9.320 9.300 9.370 9.250 9.490 3,078,000 28,800,541 9.3569 6.200 6.187 6.233 6.154 6.313 4,626,829 6.2247 -1.38%
2012-08-23 0 9.450 9.440 9.470 9.370 9.540 1,120,800 10,569,528 9.4303 6.287 6.280 6.300 6.233 6.346 1,684,779 6.2735 0.64%
2012-08-22 0 9.390 9.370 9.390 9.300 9.520 881,200 8,283,412 9.4001 6.247 6.233 6.247 6.187 6.333 1,324,614 6.2535 -1.16%
2012-08-21 0 9.500 9.500 9.510 9.300 9.530 2,240,200 21,278,914 9.4987 6.320 6.320 6.327 6.187 6.340 3,367,454 6.3190 1.06%
2012-08-20 0 9.400 9.350 9.400 9.320 9.480 1,020,400 9,567,320 9.3760 6.253 6.220 6.253 6.200 6.307 1,533,859 6.2374 -1.05%
2012-08-17 0 9.500 9.470 9.540 9.280 9.550 3,655,300 34,421,918 9.4170 6.320 6.300 6.346 6.174 6.353 5,494,623 6.2647 1.93%
2012-08-16 0 9.320 9.310 9.340 9.250 9.400 1,993,900 18,595,529 9.3262 6.200 6.193 6.213 6.154 6.253 2,997,217 6.2043 -0.85%
2012-08-15 0 9.400 9.390 9.410 9.400 9.540 3,974,400 37,650,818 9.4733 6.253 6.247 6.260 6.253 6.346 5,974,292 6.3021 -0.95%
2012-08-14 0 9.490 9.480 9.490 9.280 9.620 6,407,800 60,361,190 9.4200 6.313 6.307 6.313 6.174 6.400 9,632,163 6.2666 -0.11%
2012-08-13 0 9.500 9.520 9.530 9.200 10.06 7,960,400 76,414,376 9.5993 6.320 6.333 6.340 6.120 6.692 11,966,021 6.3859 -4.43%
2012-08-10 0 9.940 9.940 9.960 9.820 10.04 3,358,400 33,291,394 9.9129 6.613 6.613 6.626 6.533 6.679 5,048,325 6.5945 -1.00%
2012-08-09 0 10.04 10.04 10.06 9.750 10.18 6,351,400 63,138,342 9.9409 6.679 6.679 6.692 6.486 6.772 9,547,383 6.6132 1.93%
2012-08-08 0 9.850 9.840 9.850 9.610 9.930 12,802,200 126,060,194 9.8468 6.553 6.546 6.553 6.393 6.606 19,244,183 6.5506 2.18%
2012-08-07 0 9.640 9.620 9.670 9.500 9.720 4,927,600 47,341,368 9.6074 6.413 6.400 6.433 6.320 6.466 7,407,136 6.3913 -0.72%
2012-08-06 0 9.710 9.730 9.740 9.660 9.880 5,511,600 53,526,096 9.7115 6.460 6.473 6.480 6.426 6.573 8,285,001 6.4606 0.52%
2012-08-03 0 9.660 9.610 9.670 9.300 9.750 6,075,200 58,126,446 9.5678 6.426 6.393 6.433 6.187 6.486 9,132,201 6.3650 2.99%
2012-08-02 0 9.380 9.330 9.380 9.300 9.800 3,150,000 29,742,004 9.4419 6.240 6.207 6.240 6.187 6.519 4,735,059 6.2812 -3.00%
2012-08-01 0 9.670 9.650 9.660 9.230 9.800 7,411,200 71,198,964 9.6069 6.433 6.420 6.426 6.140 6.519 11,140,467 6.3910 1.79%
2012-07-31 0 9.500 9.460 9.500 9.110 9.510 4,587,200 43,482,494 9.4791 6.320 6.293 6.320 6.060 6.327 6,895,449 6.3060 0.42%
2012-07-30 0 9.460 9.450 9.470 9.410 9.750 2,049,600 19,465,284 9.4971 6.293 6.287 6.300 6.260 6.486 3,080,945 6.3180 -0.73%
2012-07-27 0 9.530 9.510 9.570 9.200 9.620 10,143,200 95,837,682 9.4485 6.340 6.327 6.366 6.120 6.400 15,247,192 6.2856 4.27%
2012-07-26 0 9.140 9.120 9.140 9.050 9.460 9,149,200 83,450,002 9.1210 6.080 6.067 6.080 6.021 6.293 13,753,017 6.0678 -3.38%
2012-07-25 0 9.460 9.450 9.470 9.450 9.990 10,070,000 97,910,506 9.7230 6.293 6.287 6.300 6.287 6.646 15,137,158 6.4682 -5.40%
2012-07-24 0 10.00 10.00 10.02 9.800 10.10 1,267,200 12,674,186 10.002 6.653 6.653 6.666 6.519 6.719 1,904,847 6.6537 -0.20%
2012-07-23 0 10.02 10.02 10.04 9.800 10.12 3,055,200 30,471,756 9.9737 6.666 6.666 6.679 6.519 6.732 4,592,557 6.6350 -1.57%
2012-07-20 0 10.18 10.18 10.22 9.990 10.44 6,940,000 70,351,388 10.137 6.772 6.772 6.799 6.646 6.945 10,432,162 6.7437 -2.49%
2012-07-19 0 10.44 10.42 10.46 10.40 10.68 3,090,800 32,584,576 10.542 6.945 6.932 6.959 6.919 7.105 4,646,070 7.0134 0.00%
2012-07-18 0 10.44 10.42 10.44 10.30 10.64 2,218,400 23,281,884 10.495 6.945 6.932 6.945 6.852 7.078 3,334,684 6.9817 -0.19%
2012-07-17 0 10.46 10.42 10.44 10.04 10.50 6,072,800 63,203,215 10.408 6.959 6.932 6.945 6.679 6.985 9,128,593 6.9237 2.75%
2012-07-16 0 10.18 10.18 10.20 10.10 10.50 7,045,200 71,821,388 10.194 6.772 6.772 6.786 6.719 6.985 10,590,298 6.7818 -3.05%
2012-07-13 0 10.50 10.50 10.52 10.40 10.64 2,978,776 31,276,135 10.500 6.985 6.985 6.998 6.919 7.078 4,477,677 6.9849 -0.38%
2012-07-12 0 10.54 10.54 10.56 10.34 10.60 4,391,600 46,149,154 10.509 7.012 7.012 7.025 6.879 7.052 6,601,424 6.9908 0.38%
2012-07-11 0 10.50 10.50 10.60 10.42 10.66 3,203,000 33,693,728 10.519 6.985 6.985 7.052 6.932 7.092 4,814,729 6.9981 -1.13%
2012-07-10 0 10.62 10.58 10.64 10.28 10.64 4,843,080 50,804,913 10.490 7.065 7.038 7.078 6.839 7.078 7,280,086 6.9786 0.19%
2012-07-09 0 10.60 10.56 10.60 10.50 10.80 2,129,600 22,579,136 10.603 7.052 7.025 7.052 6.985 7.185 3,201,201 7.0533 -2.57%
2012-07-06 0 10.88 10.88 10.90 10.46 10.90 5,853,600 63,054,136 10.772 7.238 7.238 7.251 6.959 7.251 8,799,093 7.1660 3.23%
2012-07-05 0 10.54 10.54 10.56 10.38 10.62 4,168,800 43,650,944 10.471 7.012 7.012 7.025 6.905 7.065 6,266,513 6.9657 -0.75%
2012-07-04 0 10.62 10.62 10.64 10.56 10.78 2,661,600 28,372,512 10.660 7.065 7.065 7.078 7.025 7.171 4,000,900 7.0915 0.38%
2012-07-03 0 10.58 10.60 10.62 10.52 10.88 4,126,100 44,191,348 10.710 7.038 7.052 7.065 6.998 7.238 6,202,326 7.1250 -1.86%
2012-06-29 0 10.78 10.70 10.78 10.58 10.84 5,139,600 55,109,808 10.723 7.171 7.118 7.171 7.038 7.211 7,725,813 7.1332 1.51%
2012-06-28 0 10.62 10.60 10.62 10.60 10.98 6,416,800 69,206,548 10.785 7.065 7.052 7.065 7.052 7.304 9,645,692 7.1749 -0.93%
2012-06-27 0 10.72 10.68 10.70 10.28 10.82 6,981,600 74,068,596 10.609 7.131 7.105 7.118 6.839 7.198 10,494,695 7.0577 3.08%
2012-06-26 0 10.40 10.40 10.50 10.38 10.64 7,694,600 80,926,574 10.517 6.919 6.919 6.985 6.905 7.078 11,566,472 6.9967 -2.07%
2012-06-25 0 10.62 10.54 10.66 10.50 10.94 12,131,200 129,413,304 10.668 7.065 7.012 7.092 6.985 7.278 18,235,540 7.0968 -2.75%
2012-06-22 0 10.92 10.86 10.92 10.68 11.00 8,010,000 87,010,116 10.863 7.265 7.225 7.265 7.105 7.318 12,040,579 7.2264 -0.36%
2012-06-21 0 10.96 10.92 10.94 10.80 11.12 12,501,600 136,870,836 10.948 7.291 7.265 7.278 7.185 7.398 18,792,323 7.2833 -1.44%
2012-06-20 0 11.12 11.08 11.10 11.00 11.40 10,243,600 114,674,118 11.195 7.398 7.371 7.384 7.318 7.584 15,398,112 7.4473 -0.71%
2012-06-19 0 11.20 11.18 11.20 11.02 11.24 3,453,200 38,494,252 11.147 7.451 7.437 7.451 7.331 7.477 5,190,828 7.4158 0.54%
2012-06-18 0 11.14 11.14 11.18 11.04 11.68 16,118,200 182,764,536 11.339 7.411 7.411 7.437 7.344 7.770 24,228,772 7.5433 -1.07%
2012-06-15 0 11.26 11.12 11.26 11.00 11.28 22,721,200 253,292,008 11.148 7.491 7.398 7.491 7.318 7.504 34,154,359 7.4161 2.93%
2012-06-14 0 10.94 10.92 10.94 10.80 11.08 9,998,400 109,711,344 10.973 7.278 7.265 7.278 7.185 7.371 15,029,529 7.2997 -0.36%
2012-06-13 0 10.98 10.98 11.02 10.70 11.08 16,667,600 182,433,413 10.945 7.304 7.304 7.331 7.118 7.371 25,054,627 7.2814 2.81%
2012-06-12 0 10.68 10.64 10.68 10.36 10.70 5,732,200 60,815,665 10.610 7.105 7.078 7.105 6.892 7.118 8,616,605 7.0580 0.56%
2012-06-11 0 10.62 10.62 10.64 10.58 10.72 10,698,800 114,267,684 10.680 7.065 7.065 7.078 7.038 7.131 16,082,366 7.1052 1.72%
2012-06-08 0 10.44 10.42 10.44 10.06 10.54 18,665,400 194,589,845 10.425 6.945 6.932 6.945 6.692 7.012 28,057,707 6.9353 3.37%
2012-06-07 0 10.10 10.08 10.10 10.00 10.30 5,911,300 60,215,570 10.187 6.719 6.706 6.719 6.653 6.852 8,885,827 6.7766 2.02%
2012-06-06 0 9.900 9.910 9.930 9.890 10.14 3,488,400 34,730,360 9.9560 6.586 6.593 6.606 6.579 6.746 5,243,740 6.6232 -1.00%
2012-06-05 0 10.00 10.00 10.04 9.800 10.28 3,662,400 36,525,076 9.9730 6.653 6.653 6.679 6.519 6.839 5,505,296 6.6345 -0.99%
2012-06-04 0 10.10 10.10 10.12 10.00 10.48 10,708,200 108,908,585 10.171 6.719 6.719 6.732 6.653 6.972 16,096,496 6.7660 -5.96%
2012-06-01 0 10.74 10.74 10.76 10.60 10.86 7,456,800 79,927,864 10.719 7.145 7.145 7.158 7.052 7.225 11,209,013 7.1307 -0.56%
2012-05-31 0 10.80 10.84 10.88 10.40 10.88 12,544,400 133,730,029 10.661 7.185 7.211 7.238 6.919 7.238 18,856,660 7.0919 1.89%
2012-05-30 0 10.60 10.58 10.60 10.46 10.86 7,672,400 81,222,184 10.586 7.052 7.038 7.052 6.959 7.225 11,533,101 7.0425 -2.39%
2012-05-29 0 10.86 10.76 10.90 8.210 10.94 19,576,400 207,886,392 10.619 7.225 7.158 7.251 5.462 7.278 29,427,116 7.0645 5.85%
2012-05-28 0 10.26 10.22 10.26 10.06 10.40 3,458,200 35,453,456 10.252 6.825 6.799 6.825 6.692 6.919 5,198,344 6.8201 0.39%
2012-05-25 0 10.22 10.20 10.24 10.12 10.44 3,224,200 32,944,787 10.218 6.799 6.786 6.812 6.732 6.945 4,846,596 6.7975 -0.97%
2012-05-24 0 10.32 10.30 10.32 10.06 10.40 8,847,200 91,457,386 10.337 6.865 6.852 6.865 6.692 6.919 13,299,053 6.8770 1.18%
2012-05-23 0 10.20 10.16 10.20 9.930 10.20 11,193,200 113,321,932 10.124 6.786 6.759 6.786 6.606 6.786 16,825,545 6.7351 0.20%
2012-05-22 0 10.18 10.14 10.18 10.00 10.24 9,472,400 96,441,464 10.181 6.772 6.746 6.772 6.653 6.812 14,238,850 6.7731 2.72%
2012-05-21 0 9.910 9.910 9.950 9.650 10.00 7,970,155 78,480,823 9.8468 6.593 6.593 6.619 6.420 6.653 11,980,685 6.5506 -0.90%
2012-05-18 0 10.00 10.04 10.08 9.960 10.32 14,996,082 151,933,209 10.132 6.653 6.679 6.706 6.626 6.865 22,542,012 6.7400 -3.47%
2012-05-17 0 10.36 10.34 10.36 10.24 10.42 17,332,400 179,085,832 10.332 6.892 6.879 6.892 6.812 6.932 26,053,950 6.8737 0.78%
2012-05-16 0 10.28 10.26 10.30 10.14 10.34 19,683,000 201,663,580 10.246 6.839 6.825 6.852 6.746 6.879 29,587,356 6.8159 -1.91%
2012-05-15 0 10.48 10.48 10.50 10.12 10.54 24,517,600 254,174,896 10.367 6.972 6.972 6.985 6.732 7.012 36,854,695 6.8967 0.58%
2012-05-14 0 10.42 10.40 10.42 10.38 10.70 13,587,400 142,362,228 10.478 6.932 6.919 6.932 6.905 7.118 20,424,491 6.9702 -1.33%
2012-05-11 0 10.56 10.54 10.58 10.46 10.64 10,845,000 114,587,556 10.566 7.025 7.012 7.038 6.959 7.078 16,302,133 7.0290 -0.19%
2012-05-10 0 10.58 10.58 10.60 10.44 10.76 18,364,000 194,346,748 10.583 7.038 7.038 7.052 6.945 7.158 27,604,644 7.0404 -1.12%
2012-05-09 0 10.70 10.68 10.70 10.50 11.00 27,572,800 294,743,424 10.690 7.118 7.105 7.118 6.985 7.318 41,447,252 7.1113 -2.73%
2012-05-08 0 11.00 11.02 11.04 10.92 11.30 15,133,400 167,824,868 11.090 7.318 7.331 7.344 7.265 7.517 22,748,428 7.3774 -1.26%
2012-05-07 0 11.14 11.12 11.14 10.92 11.20 17,481,400 193,511,636 11.070 7.411 7.398 7.411 7.265 7.451 26,277,926 7.3640 -1.76%
2012-05-04 0 11.34 11.30 11.34 11.18 11.56 29,220,400 331,540,768 11.346 7.544 7.517 7.544 7.437 7.690 43,923,914 7.5481 -1.39%
2012-05-03 0 11.50 11.48 11.50 11.34 11.70 47,124,200 542,642,677 11.515 7.650 7.637 7.650 7.544 7.783 70,836,788 7.6605 -0.35%
2012-05-02 0 11.54 11.50 11.52 11.04 11.56 102,939,000 1,163,967,564 11.307 7.677 7.650 7.664 7.344 7.690 154,737,229 7.5222 6.26%
2012-04-30 0 10.86 10.86 10.88 10.58 10.94 77,698,200 840,334,786 10.815 7.225 7.225 7.238 7.038 7.278 116,795,424 7.1949 2.45%
2012-04-27 0 10.60 10.60 10.62 10.40 10.70 162,492,800 1,720,756,817 10.590 7.052 7.052 7.065 6.919 7.118 244,258,111 7.0448

Webb-site Database - Powered By Linux Group

Back to top